"Open","High","Low","Close","Volume","Date","Emiten"
1190,1225,1070,1160,249082600,"2016-09-28","AGII"
1170,1180,1145,1160,49272100,"2016-09-29","AGII"
1160,1160,1145,1160,25401400,"2016-09-30","AGII"
1170,1170,1110,1110,18995200,"2016-10-03","AGII"
1110,1140,1080,1100,19220900,"2016-10-04","AGII"
1100,1120,1100,1110,24592600,"2016-10-05","AGII"
1110,1125,1100,1110,20918400,"2016-10-06","AGII"
1110,1120,1100,1110,20412900,"2016-10-07","AGII"
1110,1125,1110,1110,18992200,"2016-10-10","AGII"
1110,1165,1110,1145,26567900,"2016-10-11","AGII"
1155,1155,1125,1135,22450200,"2016-10-12","AGII"
1130,1200,1125,1200,36386800,"2016-10-13","AGII"
1200,1255,1175,1185,20276100,"2016-10-14","AGII"
1170,1230,1160,1165,19231300,"2016-10-17","AGII"
1170,1190,1160,1165,22090700,"2016-10-18","AGII"
1175,1205,1135,1135,34579300,"2016-10-19","AGII"
1145,1155,1130,1130,17062800,"2016-10-20","AGII"
1135,1145,1135,1135,16699600,"2016-10-21","AGII"
1135,1140,1105,1125,21230500,"2016-10-24","AGII"
1135,1140,1120,1120,15274100,"2016-10-25","AGII"
1130,1130,1125,1125,15490200,"2016-10-26","AGII"
1125,1135,1120,1120,16615600,"2016-10-27","AGII"
1125,1135,1110,1120,16644400,"2016-10-28","AGII"
1125,1135,1110,1115,15857200,"2016-10-31","AGII"
1115,1135,1110,1115,15843600,"2016-11-01","AGII"
1120,1120,1110,1110,14550100,"2016-11-02","AGII"
1105,1115,1095,1095,12440200,"2016-11-03","AGII"
1095,1095,1030,1090,19755800,"2016-11-04","AGII"
1090,1105,1065,1100,11555400,"2016-11-07","AGII"
1105,1115,1100,1110,10345300,"2016-11-08","AGII"
1110,1115,1065,1095,9456100,"2016-11-09","AGII"
1095,1120,1095,1110,15884700,"2016-11-10","AGII"
1100,1100,1045,1060,4758000,"2016-11-11","AGII"
1045,1085,990,1000,8290200,"2016-11-14","AGII"
1000,1045,970,980,13985300,"2016-11-15","AGII"
980,1015,980,1000,12669500,"2016-11-16","AGII"
1000,1040,990,995,12368400,"2016-11-17","AGII"
995,995,945,945,7307800,"2016-11-18","AGII"
945,965,930,940,9373100,"2016-11-21","AGII"
945,950,910,910,11050200,"2016-11-22","AGII"
910,920,900,910,11313200,"2016-11-23","AGII"
910,915,900,905,9198900,"2016-11-24","AGII"
905,955,900,925,14089700,"2016-11-25","AGII"
925,925,880,905,15582200,"2016-11-28","AGII"
885,920,885,910,11330900,"2016-11-29","AGII"
900,915,890,910,12229500,"2016-11-30","AGII"
910,925,905,910,10420600,"2016-12-01","AGII"
910,910,900,910,10072000,"2016-12-02","AGII"
910,915,885,895,11081800,"2016-12-05","AGII"
895,910,895,905,11279700,"2016-12-06","AGII"
905,970,905,920,21574300,"2016-12-07","AGII"
920,945,915,945,15020500,"2016-12-08","AGII"
945,1040,945,1005,13162700,"2016-12-09","AGII"
1005,1015,965,965,11107200,"2016-12-13","AGII"
965,1015,965,1005,14378600,"2016-12-14","AGII"
1005,1065,995,1015,11451900,"2016-12-15","AGII"
1015,1045,975,975,10446300,"2016-12-16","AGII"
975,1005,945,970,9804300,"2016-12-19","AGII"
970,980,940,940,8515000,"2016-12-20","AGII"
940,960,930,950,8042000,"2016-12-21","AGII"
955,955,890,890,6646800,"2016-12-22","AGII"
895,920,890,905,8623300,"2016-12-23","AGII"
915,935,910,910,7043900,"2016-12-27","AGII"
920,930,880,880,14058200,"2016-12-28","AGII"
890,930,850,875,20058600,"2016-12-29","AGII"
880,905,875,880,14816400,"2016-12-30","AGII"
880,880,880,880,0,"2017-01-02","AGII"
880,895,865,865,10754300,"2017-01-03","AGII"
865,885,865,875,10896200,"2017-01-04","AGII"
885,885,860,870,9290200,"2017-01-05","AGII"
870,890,865,865,11138800,"2017-01-06","AGII"
865,935,865,925,29081200,"2017-01-09","AGII"
925,935,910,910,12941200,"2017-01-10","AGII"
910,910,885,895,7097100,"2017-01-11","AGII"
895,905,890,895,8108800,"2017-01-12","AGII"
895,905,880,880,6883400,"2017-01-13","AGII"
880,915,870,910,11945500,"2017-01-16","AGII"
910,930,895,915,17129400,"2017-01-17","AGII"
915,920,895,905,9557500,"2017-01-18","AGII"
905,910,895,905,8924500,"2017-01-19","AGII"
905,915,900,910,8843200,"2017-01-20","AGII"
910,915,905,915,9250600,"2017-01-23","AGII"
915,915,890,905,8118900,"2017-01-24","AGII"
905,905,890,895,7972700,"2017-01-25","AGII"
895,910,895,895,8122400,"2017-01-26","AGII"
900,910,900,910,9213200,"2017-01-27","AGII"
910,920,905,915,9284500,"2017-01-30","AGII"
910,935,910,910,8211900,"2017-01-31","AGII"
910,920,905,915,8946100,"2017-02-01","AGII"
915,960,915,935,11755800,"2017-02-02","AGII"
935,950,935,945,11059500,"2017-02-03","AGII"
950,1005,945,1005,12082600,"2017-02-06","AGII"
1005,1030,980,995,11358400,"2017-02-07","AGII"
1030,1030,975,990,9194300,"2017-02-08","AGII"
990,1020,990,995,8459900,"2017-02-09","AGII"
995,1015,990,995,5834300,"2017-02-10","AGII"
995,1005,990,1005,9148700,"2017-02-13","AGII"
1005,1025,985,985,10300600,"2017-02-14","AGII"
985,985,985,985,0,"2017-02-15","AGII"
985,1015,985,1010,7121200,"2017-02-16","AGII"
1010,1020,1005,1010,7299300,"2017-02-17","AGII"
1010,1085,1010,1065,16022900,"2017-02-20","AGII"
1065,1070,1050,1065,5273900,"2017-02-21","AGII"
1050,1085,1050,1060,6423300,"2017-02-22","AGII"
1060,1080,1060,1065,7388600,"2017-02-23","AGII"
1065,1080,1065,1070,6631800,"2017-02-24","AGII"
1070,1110,1070,1080,10319500,"2017-02-27","AGII"
1080,1090,1010,1070,10177700,"2017-02-28","AGII"
1075,1075,1055,1060,9274900,"2017-03-01","AGII"
1060,1075,1055,1060,7309900,"2017-03-02","AGII"
1060,1060,995,1000,5945600,"2017-03-03","AGII"
1000,1100,1000,1085,9006700,"2017-03-06","AGII"
1085,1090,1050,1050,7716400,"2017-03-07","AGII"
1050,1070,1040,1050,6927400,"2017-03-08","AGII"
1070,1070,1050,1070,6027100,"2017-03-09","AGII"
1070,1075,1045,1060,6570300,"2017-03-10","AGII"
1060,1085,1045,1050,6125200,"2017-03-13","AGII"
1055,1070,1055,1070,7323700,"2017-03-14","AGII"
1065,1090,1065,1075,5858500,"2017-03-15","AGII"
1080,1120,1080,1100,8491200,"2017-03-16","AGII"
1100,1115,1050,1100,9034800,"2017-03-17","AGII"
1100,1110,1045,1060,7301700,"2017-03-20","AGII"
1060,1060,1025,1030,7215600,"2017-03-21","AGII"
1030,1075,1000,1065,15985200,"2017-03-22","AGII"
1065,1070,1045,1060,7616500,"2017-03-23","AGII"
1065,1070,1050,1060,6800900,"2017-03-24","AGII"
1045,1070,1045,1045,5607400,"2017-03-27","AGII"
1045,1080,1045,1050,17936000,"2017-03-29","AGII"
1060,1065,1045,1060,8205300,"2017-03-30","AGII"
1055,1065,1045,1050,19667200,"2017-03-31","AGII"
1055,1085,1055,1060,16096500,"2017-04-03","AGII"
1060,1080,1060,1060,8649000,"2017-04-04","AGII"
NA,NA,NA,NA,NA,"2017-04-05","AGII"
1070,1070,1050,1060,3429400,"2017-04-06","AGII"
1060,1065,1010,1010,5376700,"2017-04-07","AGII"
1010,1040,1010,1030,1243800,"2017-04-10","AGII"
1030,1065,1030,1050,5592900,"2017-04-11","AGII"
1050,1080,1050,1060,1810900,"2017-04-12","AGII"
1065,1080,1045,1055,2006800,"2017-04-13","AGII"
1055,1070,1005,1045,1937600,"2017-04-17","AGII"
1050,1055,1020,1040,1640300,"2017-04-18","AGII"
1040,1040,1040,1040,0,"2017-04-19","AGII"
1040,1040,1010,1030,4459300,"2017-04-20","AGII"
1030,1035,1010,1020,3482900,"2017-04-21","AGII"
1020,1075,1005,1010,3864900,"2017-04-25","AGII"
1010,1045,1010,1040,2678400,"2017-04-26","AGII"
1050,1060,1030,1050,2324000,"2017-04-27","AGII"
1050,1060,1050,1055,2728100,"2017-04-28","AGII"
1060,1070,1050,1055,2630500,"2017-05-02","AGII"
1055,1055,1035,1040,6834800,"2017-05-03","AGII"
1040,1045,1015,1035,3624500,"2017-05-04","AGII"
1035,1035,980,1000,4417100,"2017-05-05","AGII"
1000,1010,995,1000,2415900,"2017-05-08","AGII"
1010,1010,995,1000,379600,"2017-05-09","AGII"
1000,1010,980,985,422600,"2017-05-10","AGII"
985,995,955,965,237000,"2017-05-12","AGII"
965,965,950,965,121200,"2017-05-15","AGII"
960,960,950,960,1760300,"2017-05-16","AGII"
960,980,955,960,1272400,"2017-05-17","AGII"
960,960,950,960,14900,"2017-05-18","AGII"
960,960,935,950,642100,"2017-05-19","AGII"
950,960,945,950,180500,"2017-05-22","AGII"
950,955,935,950,3564100,"2017-05-23","AGII"
950,960,940,960,14700,"2017-05-24","AGII"
960,960,940,940,64400,"2017-05-26","AGII"
940,940,920,930,163000,"2017-05-29","AGII"
930,930,905,905,134100,"2017-05-30","AGII"
905,935,900,905,189100,"2017-05-31","AGII"
905,905,905,905,0,"2017-06-01","AGII"
910,910,890,900,498700,"2017-06-02","AGII"
900,910,880,890,584500,"2017-06-05","AGII"
890,895,885,895,141400,"2017-06-06","AGII"
900,900,895,895,83200,"2017-06-07","AGII"
895,910,895,910,167500,"2017-06-08","AGII"
915,915,895,910,960500,"2017-06-09","AGII"
910,910,890,905,316600,"2017-06-12","AGII"
905,915,895,915,665200,"2017-06-13","AGII"
915,915,905,905,112400,"2017-06-14","AGII"
905,905,890,890,1407200,"2017-06-15","AGII"
895,895,875,880,460800,"2017-06-16","AGII"
890,890,875,875,524300,"2017-06-19","AGII"
880,890,880,890,19600,"2017-06-20","AGII"
890,895,890,895,18100,"2017-06-21","AGII"
875,895,875,880,583600,"2017-06-22","AGII"
880,880,880,880,0,"2017-06-23","AGII"
880,880,880,880,0,"2017-06-26","AGII"
880,880,880,880,0,"2017-06-27","AGII"
880,880,880,880,0,"2017-06-28","AGII"
880,880,880,880,0,"2017-06-29","AGII"
880,880,880,880,0,"2017-06-30","AGII"
880,885,880,880,546500,"2017-07-03","AGII"
875,890,875,890,86500,"2017-07-04","AGII"
890,895,885,890,9500,"2017-07-05","AGII"
890,890,875,880,1962700,"2017-07-06","AGII"
880,900,880,880,1297100,"2017-07-07","AGII"
880,880,880,880,0,"2017-07-10","AGII"
880,890,880,890,114400,"2017-07-11","AGII"
880,890,880,885,12000,"2017-07-12","AGII"
885,895,885,895,5300,"2017-07-13","AGII"
895,915,880,905,168400,"2017-07-14","AGII"
905,905,900,905,305000,"2017-07-17","AGII"
905,905,900,905,11900,"2017-07-18","AGII"
900,900,885,885,7200,"2017-07-19","AGII"
885,885,875,880,40800,"2017-07-20","AGII"
875,875,830,840,213600,"2017-07-21","AGII"
850,870,850,850,19400,"2017-07-24","AGII"
850,865,835,850,32300,"2017-07-25","AGII"
850,850,830,840,32800,"2017-07-26","AGII"
840,840,800,815,304200,"2017-07-27","AGII"
820,830,815,820,24500,"2017-07-28","AGII"
825,830,805,810,123500,"2017-07-31","AGII"
810,825,810,810,17400,"2017-08-01","AGII"
790,810,790,790,237500,"2017-08-02","AGII"
790,805,790,790,131800,"2017-08-03","AGII"
795,795,790,790,18600,"2017-08-04","AGII"
800,810,795,800,30300,"2017-08-07","AGII"
805,805,800,800,18600,"2017-08-08","AGII"
810,815,785,795,40100,"2017-08-09","AGII"
795,815,790,795,123200,"2017-08-10","AGII"
800,815,795,800,7200,"2017-08-11","AGII"
785,785,785,785,11700,"2017-08-14","AGII"
785,800,785,795,35500,"2017-08-15","AGII"
790,800,785,795,9700,"2017-08-16","AGII"
795,795,795,795,0,"2017-08-17","AGII"
795,795,780,790,29300,"2017-08-18","AGII"
795,795,785,790,41200,"2017-08-21","AGII"
790,790,775,780,102600,"2017-08-22","AGII"
780,780,760,770,121900,"2017-08-23","AGII"
770,770,750,750,139400,"2017-08-24","AGII"
750,750,745,745,90700,"2017-08-25","AGII"
750,755,750,750,64900,"2017-08-28","AGII"
750,750,730,730,130700,"2017-08-29","AGII"
735,735,690,690,486200,"2017-08-30","AGII"
700,700,675,690,141300,"2017-08-31","AGII"
690,690,690,690,0,"2017-09-01","AGII"
690,700,685,700,574900,"2017-09-04","AGII"
700,700,675,690,90500,"2017-09-05","AGII"
690,690,670,680,42000,"2017-09-06","AGII"
680,680,670,680,121300,"2017-09-07","AGII"
680,680,670,670,10000,"2017-09-08","AGII"
670,675,665,675,221500,"2017-09-11","AGII"
675,675,660,660,33900,"2017-09-12","AGII"
660,680,655,660,38600,"2017-09-13","AGII"
660,660,620,655,36100,"2017-09-14","AGII"
655,675,655,670,271200,"2017-09-15","AGII"
670,680,665,675,247100,"2017-09-18","AGII"
675,685,675,685,23100,"2017-09-19","AGII"
685,685,665,665,5467700,"2017-09-20","AGII"
665,665,665,665,0,"2017-09-21","AGII"
660,685,660,670,116600,"2017-09-22","AGII"
685,685,660,660,948400,"2017-09-25","AGII"
660,660,650,650,169500,"2017-09-26","AGII"
650,650,645,650,4200,"2017-09-27","AGII"
650,650,645,645,1400,"2017-09-28","AGII"
660,670,650,655,334000,"2017-09-29","AGII"
660,660,635,640,60400,"2017-10-02","AGII"
640,640,600,615,117900,"2017-10-03","AGII"
615,625,610,620,129900,"2017-10-04","AGII"
625,625,585,595,483400,"2017-10-05","AGII"
600,600,570,595,404000,"2017-10-06","AGII"
595,610,590,610,445100,"2017-10-09","AGII"
610,610,600,610,46600,"2017-10-10","AGII"
605,610,600,610,27100,"2017-10-11","AGII"
605,610,595,605,234800,"2017-10-12","AGII"
605,605,580,590,65000,"2017-10-13","AGII"
590,590,565,570,1554800,"2017-10-16","AGII"
570,575,560,565,77500,"2017-10-17","AGII"
565,580,560,560,377000,"2017-10-18","AGII"
565,575,555,575,1165500,"2017-10-19","AGII"
575,585,570,575,868000,"2017-10-20","AGII"
575,575,550,565,1217600,"2017-10-23","AGII"
555,570,555,570,166400,"2017-10-24","AGII"
570,575,565,570,1571800,"2017-10-25","AGII"
570,575,565,565,1656400,"2017-10-26","AGII"
575,575,560,570,334800,"2017-10-27","AGII"
575,620,575,595,4210900,"2017-10-30","AGII"
600,600,580,585,1676700,"2017-10-31","AGII"
600,605,585,590,2253800,"2017-11-01","AGII"
600,735,585,630,17778000,"2017-11-02","AGII"
630,655,600,620,3908000,"2017-11-03","AGII"
625,635,610,615,4540800,"2017-11-06","AGII"
620,625,600,600,5115600,"2017-11-07","AGII"
605,605,580,590,2693400,"2017-11-08","AGII"
600,610,585,600,951300,"2017-11-09","AGII"
595,605,585,590,3358400,"2017-11-10","AGII"
605,610,590,590,1972800,"2017-11-13","AGII"
585,600,570,580,593500,"2017-11-14","AGII"
585,590,570,570,220900,"2017-11-15","AGII"
575,595,575,590,299900,"2017-11-16","AGII"
590,605,585,590,851500,"2017-11-17","AGII"
590,600,580,580,831300,"2017-11-20","AGII"
580,705,580,645,10667900,"2017-11-21","AGII"
645,690,635,635,2856400,"2017-11-22","AGII"
640,640,620,620,737300,"2017-11-23","AGII"
620,625,605,610,1742900,"2017-11-24","AGII"
615,635,610,610,1186600,"2017-11-27","AGII"
615,615,585,590,1148000,"2017-11-28","AGII"
590,600,590,590,285400,"2017-11-29","AGII"
595,600,585,600,160000,"2017-11-30","AGII"
600,600,600,600,0,"2017-12-01","AGII"
600,610,585,600,643200,"2017-12-04","AGII"
600,600,565,570,2244800,"2017-12-05","AGII"
570,600,565,575,1365400,"2017-12-06","AGII"
575,595,570,575,1876500,"2017-12-07","AGII"
575,580,560,565,1419800,"2017-12-08","AGII"
565,575,555,555,1315600,"2017-12-11","AGII"
580,580,555,565,9028100,"2017-12-12","AGII"
570,580,565,575,124900,"2017-12-13","AGII"
575,580,560,570,468000,"2017-12-14","AGII"
570,585,565,570,320900,"2017-12-15","AGII"
570,595,570,585,1817600,"2017-12-18","AGII"
595,615,595,605,1058300,"2017-12-19","AGII"
605,635,600,615,2190300,"2017-12-20","AGII"
620,625,610,620,500200,"2017-12-21","AGII"
630,630,620,620,1756000,"2017-12-22","AGII"
620,620,620,620,0,"2017-12-25","AGII"
620,620,620,620,0,"2017-12-26","AGII"
625,625,595,605,330000,"2017-12-27","AGII"
605,620,600,620,183100,"2017-12-28","AGII"
620,620,605,605,83700,"2017-12-29","AGII"
605,605,605,605,0,"2018-01-01","AGII"
625,625,600,600,36300,"2018-01-02","AGII"
600,615,595,610,4146400,"2018-01-03","AGII"
610,615,605,610,378000,"2018-01-04","AGII"
615,720,615,680,4783600,"2018-01-05","AGII"
695,705,660,695,639700,"2018-01-08","AGII"
695,735,690,690,2617000,"2018-01-09","AGII"
690,710,685,690,5759100,"2018-01-10","AGII"
690,700,685,690,1139200,"2018-01-11","AGII"
700,700,685,695,3770500,"2018-01-12","AGII"
695,835,695,785,5448900,"2018-01-15","AGII"
790,790,780,785,571100,"2018-01-16","AGII"
785,855,780,830,3788300,"2018-01-17","AGII"
835,850,800,805,1199500,"2018-01-18","AGII"
805,805,780,785,234000,"2018-01-19","AGII"
785,800,780,790,69300,"2018-01-22","AGII"
790,830,790,825,4689800,"2018-01-23","AGII"
825,835,810,810,515700,"2018-01-24","AGII"
825,825,805,805,292400,"2018-01-25","AGII"
805,805,780,800,2194800,"2018-01-26","AGII"
805,810,790,795,71700,"2018-01-29","AGII"
795,795,770,780,360600,"2018-01-30","AGII"
780,780,755,770,169600,"2018-01-31","AGII"
770,800,770,800,1923700,"2018-02-01","AGII"
810,815,800,800,14217200,"2018-02-02","AGII"
800,815,790,800,15164800,"2018-02-05","AGII"
795,795,725,755,1425200,"2018-02-06","AGII"
765,770,725,730,346300,"2018-02-07","AGII"
730,735,730,730,77900,"2018-02-08","AGII"
725,730,720,720,81300,"2018-02-09","AGII"
735,760,725,760,51900,"2018-02-12","AGII"
765,765,745,745,39800,"2018-02-13","AGII"
745,745,745,745,9600,"2018-02-14","AGII"
745,755,730,740,17300,"2018-02-15","AGII"
740,740,740,740,0,"2018-02-16","AGII"
745,760,745,760,85900,"2018-02-19","AGII"
770,770,740,740,60800,"2018-02-20","AGII"
745,760,745,760,22400,"2018-02-21","AGII"
760,760,745,755,70800,"2018-02-22","AGII"
755,760,745,745,114900,"2018-02-23","AGII"
745,780,740,740,113500,"2018-02-26","AGII"
740,740,735,735,10200,"2018-02-27","AGII"
735,745,730,740,48800,"2018-02-28","AGII"
730,745,730,745,102300,"2018-03-01","AGII"
745,745,740,745,128900,"2018-03-02","AGII"
760,785,760,780,216000,"2018-03-05","AGII"
785,815,785,800,645200,"2018-03-06","AGII"
800,805,740,790,61104200,"2018-03-07","AGII"
790,790,755,760,267500,"2018-03-08","AGII"
760,760,750,750,84500,"2018-03-09","AGII"
760,805,760,780,870800,"2018-03-12","AGII"
780,800,780,790,194900,"2018-03-13","AGII"
790,790,745,790,4316900,"2018-03-14","AGII"
790,790,775,775,34500,"2018-03-15","AGII"
775,775,750,760,36200,"2018-03-16","AGII"
760,760,755,760,238200,"2018-03-19","AGII"
765,765,755,755,85200,"2018-03-20","AGII"
755,760,750,755,149800,"2018-03-21","AGII"
750,760,750,760,16715200,"2018-03-22","AGII"
755,755,740,740,34900,"2018-03-23","AGII"
750,750,715,735,236300,"2018-03-26","AGII"
740,750,740,740,10800,"2018-03-27","AGII"
730,735,710,710,180100,"2018-03-28","AGII"
710,780,710,780,179900,"2018-03-29","AGII"
780,780,780,780,0,"2018-03-30","AGII"
780,780,715,720,580600,"2018-04-02","AGII"
720,730,720,730,239900,"2018-04-03","AGII"
735,740,715,715,199500,"2018-04-04","AGII"
715,730,710,720,946400,"2018-04-05","AGII"
720,725,715,720,333100,"2018-04-06","AGII"
725,730,715,715,280000,"2018-04-09","AGII"
720,720,705,710,1361800,"2018-04-10","AGII"
715,715,705,705,398000,"2018-04-11","AGII"
705,705,700,705,2378900,"2018-04-12","AGII"
710,715,710,710,256000,"2018-04-13","AGII"
710,710,710,710,0,"2018-04-16","AGII"
710,710,710,710,0,"2018-04-17","AGII"
715,720,710,710,19800,"2018-04-18","AGII"
710,710,710,710,0,"2018-04-19","AGII"
710,710,710,710,0,"2018-04-20","AGII"
725,725,720,720,29100,"2018-04-23","AGII"
720,720,705,710,696600,"2018-04-24","AGII"
710,710,710,710,0,"2018-04-25","AGII"
710,710,710,710,0,"2018-04-26","AGII"
710,710,710,710,0,"2018-04-27","AGII"
705,720,705,720,8900,"2018-04-30","AGII"
720,720,720,720,0,"2018-05-01","AGII"
720,720,690,700,1063100,"2018-05-02","AGII"
690,700,690,700,20900,"2018-05-03","AGII"
700,700,690,690,137000,"2018-05-04","AGII"
690,690,690,690,16700,"2018-05-07","AGII"
695,695,690,695,293700,"2018-05-08","AGII"
690,705,690,705,6400,"2018-05-09","AGII"
705,705,705,705,0,"2018-05-10","AGII"
700,700,690,690,29400,"2018-05-11","AGII"
685,685,675,680,432300,"2018-05-14","AGII"
680,700,675,700,10600,"2018-05-15","AGII"
700,700,675,685,819400,"2018-05-16","AGII"
690,700,675,700,205700,"2018-05-17","AGII"
700,700,675,675,271300,"2018-05-18","AGII"
675,675,660,660,170900,"2018-05-21","AGII"
700,700,660,690,40100,"2018-05-22","AGII"
685,685,670,670,6300,"2018-05-23","AGII"
670,670,660,660,52000,"2018-05-24","AGII"
670,680,670,670,113100,"2018-05-25","AGII"
670,670,660,670,14900,"2018-05-28","AGII"
670,670,670,670,0,"2018-05-29","AGII"
670,670,665,665,12300,"2018-05-30","AGII"
665,665,660,660,17000,"2018-05-31","AGII"
660,660,660,660,0,"2018-06-01","AGII"
660,660,655,655,7700,"2018-06-04","AGII"
655,660,630,630,1064900,"2018-06-05","AGII"
670,670,660,665,17000,"2018-06-06","AGII"
660,660,650,655,5600,"2018-06-07","AGII"
675,675,670,670,300,"2018-06-08","AGII"
670,670,670,670,0,"2018-06-11","AGII"
670,670,670,670,0,"2018-06-12","AGII"
670,670,670,670,0,"2018-06-13","AGII"
670,670,670,670,0,"2018-06-14","AGII"
670,670,670,670,0,"2018-06-15","AGII"
670,670,670,670,0,"2018-06-18","AGII"
670,670,670,670,0,"2018-06-19","AGII"
670,670,670,670,500,"2018-06-20","AGII"
675,680,645,650,69100,"2018-06-21","AGII"
640,640,640,640,12000,"2018-06-22","AGII"
640,650,620,625,36600,"2018-06-25","AGII"
605,605,595,600,267900,"2018-06-26","AGII"
600,620,580,620,102300,"2018-06-27","AGII"
600,640,600,630,38200,"2018-06-28","AGII"
630,690,585,690,1510400,"2018-06-29","AGII"
680,680,615,615,24100,"2018-07-02","AGII"
630,630,585,590,141900,"2018-07-03","AGII"
590,590,580,580,7600,"2018-07-04","AGII"
580,590,580,590,3800,"2018-07-05","AGII"
590,590,585,590,57200,"2018-07-06","AGII"
590,590,590,590,0,"2018-07-09","AGII"
620,620,585,590,351300,"2018-07-10","AGII"
590,610,590,610,80500,"2018-07-11","AGII"
615,650,600,625,1557600,"2018-07-12","AGII"
620,635,615,625,679600,"2018-07-13","AGII"
650,655,625,625,762000,"2018-07-16","AGII"
625,625,600,620,12500,"2018-07-17","AGII"
635,635,590,610,355300,"2018-07-18","AGII"
610,610,600,605,16000,"2018-07-19","AGII"
605,630,590,595,63900,"2018-07-20","AGII"
595,595,590,595,7700,"2018-07-23","AGII"
595,600,595,595,53300,"2018-07-24","AGII"
590,600,585,595,216100,"2018-07-25","AGII"
595,635,590,590,83300,"2018-07-26","AGII"
590,595,590,595,31700,"2018-07-27","AGII"
595,600,585,585,30400,"2018-07-30","AGII"
595,600,585,590,642000,"2018-07-31","AGII"
590,605,590,590,22300,"2018-08-01","AGII"
600,615,600,610,91000,"2018-08-02","AGII"
610,610,595,605,12300,"2018-08-03","AGII"
610,610,590,590,14000,"2018-08-06","AGII"
600,610,590,600,216400,"2018-08-07","AGII"
610,615,580,605,545700,"2018-08-08","AGII"
600,610,600,610,50500,"2018-08-09","AGII"
610,610,595,595,6800,"2018-08-10","AGII"
610,610,595,595,3900,"2018-08-13","AGII"
585,590,575,575,5046000,"2018-08-14","AGII"
575,580,575,575,14600,"2018-08-15","AGII"
600,600,575,575,13300,"2018-08-16","AGII"
575,575,575,575,0,"2018-08-17","AGII"
575,585,575,575,48600,"2018-08-20","AGII"
585,600,585,585,233000,"2018-08-21","AGII"
585,585,585,585,0,"2018-08-22","AGII"
575,600,575,600,132100,"2018-08-23","AGII"
600,600,560,565,493800,"2018-08-24","AGII"
565,585,560,580,491400,"2018-08-27","AGII"
580,580,555,555,1223300,"2018-08-28","AGII"
565,575,560,565,332600,"2018-08-29","AGII"
575,580,560,570,206200,"2018-08-30","AGII"
570,620,560,600,464300,"2018-08-31","AGII"
600,620,575,575,82200,"2018-09-03","AGII"
575,575,560,560,191900,"2018-09-04","AGII"
560,565,555,560,781200,"2018-09-05","AGII"
565,600,535,535,1153900,"2018-09-06","AGII"
555,565,520,550,600700,"2018-09-07","AGII"
545,585,535,565,64700,"2018-09-10","AGII"
565,565,565,565,0,"2018-09-11","AGII"
565,575,545,570,142000,"2018-09-12","AGII"
570,575,555,555,7800,"2018-09-13","AGII"
570,570,550,560,69700,"2018-09-14","AGII"
560,585,555,560,98900,"2018-09-17","AGII"
560,580,555,560,40500,"2018-09-18","AGII"
565,580,560,560,597900,"2018-09-19","AGII"
560,585,560,570,320700,"2018-09-20","AGII"
570,605,570,585,972900,"2018-09-21","AGII"
615,640,595,620,2949500,"2018-09-24","AGII"
640,645,615,635,348600,"2018-09-25","AGII"
630,645,620,635,353900,"2018-09-26","AGII"
645,665,635,655,733800,"2018-09-27","AGII"
655,670,620,630,2162400,"2018-09-28","AGII"
640,650,630,635,184000,"2018-10-01","AGII"
635,640,610,635,50000,"2018-10-02","AGII"
635,680,620,645,40900,"2018-10-03","AGII"
645,645,610,625,32500,"2018-10-04","AGII"
625,625,610,620,8900,"2018-10-05","AGII"
620,620,585,615,80700,"2018-10-08","AGII"
610,615,575,610,67400,"2018-10-09","AGII"
590,640,580,600,214300,"2018-10-10","AGII"
575,600,575,600,14800,"2018-10-11","AGII"
600,615,600,615,214300,"2018-10-12","AGII"
615,615,570,600,97900,"2018-10-15","AGII"
600,600,575,580,83700,"2018-10-16","AGII"
595,605,590,600,232800,"2018-10-17","AGII"
600,610,600,610,22700,"2018-10-18","AGII"
610,610,585,605,130100,"2018-10-19","AGII"
605,610,590,600,189000,"2018-10-22","AGII"
600,610,585,600,73900,"2018-10-23","AGII"
610,610,600,610,83200,"2018-10-24","AGII"
610,610,570,570,210300,"2018-10-25","AGII"
570,610,570,600,1606300,"2018-10-26","AGII"
600,600,595,600,356700,"2018-10-29","AGII"
600,600,585,585,63700,"2018-10-30","AGII"
585,640,585,640,65400,"2018-10-31","AGII"
640,640,615,615,516200,"2018-11-01","AGII"
615,640,615,635,1593500,"2018-11-02","AGII"
645,645,600,600,1871200,"2018-11-05","AGII"
600,625,600,625,172100,"2018-11-06","AGII"
620,625,605,610,326200,"2018-11-07","AGII"
605,615,595,600,59400,"2018-11-08","AGII"
600,605,595,605,134900,"2018-11-09","AGII"
605,605,600,600,23300,"2018-11-12","AGII"
605,605,600,600,9100,"2018-11-13","AGII"
590,600,590,595,25000,"2018-11-14","AGII"
600,600,600,600,18800,"2018-11-15","AGII"
600,620,600,620,16000,"2018-11-16","AGII"
620,625,615,625,113200,"2018-11-19","AGII"
625,625,625,625,0,"2018-11-20","AGII"
625,655,625,650,76400,"2018-11-21","AGII"
650,650,630,640,152200,"2018-11-22","AGII"
630,640,630,630,34800,"2018-11-23","AGII"
650,700,600,620,463800,"2018-11-26","AGII"
635,635,595,615,85800,"2018-11-27","AGII"
600,630,600,630,127400,"2018-11-28","AGII"
630,635,600,625,170600,"2018-11-29","AGII"
605,630,600,600,26500,"2018-11-30","AGII"
620,620,615,620,6400,"2018-12-03","AGII"
620,635,605,625,50000,"2018-12-04","AGII"
625,640,610,625,69900,"2018-12-05","AGII"
625,625,610,620,35000,"2018-12-06","AGII"
620,620,605,610,57300,"2018-12-07","AGII"
610,620,610,615,15100,"2018-12-10","AGII"
615,620,595,610,55200,"2018-12-11","AGII"
620,620,600,620,194900,"2018-12-12","AGII"
620,625,610,620,4807900,"2018-12-13","AGII"
620,620,610,620,14646500,"2018-12-14","AGII"
625,625,615,615,13900,"2018-12-17","AGII"
615,660,615,625,11571500,"2018-12-18","AGII"
630,640,620,630,41800,"2018-12-19","AGII"
625,650,610,640,576500,"2018-12-20","AGII"
650,655,635,640,1212200,"2018-12-21","AGII"
640,640,640,640,0,"2018-12-24","AGII"
640,640,640,640,0,"2018-12-25","AGII"
635,640,630,640,38200,"2018-12-26","AGII"
640,640,630,630,19200,"2018-12-27","AGII"
630,680,630,680,1347100,"2018-12-28","AGII"
680,680,680,680,0,"2018-12-31","AGII"
680,680,680,680,0,"2019-01-01","AGII"
670,680,650,660,96600,"2019-01-02","AGII"
660,660,610,650,27700,"2019-01-03","AGII"
640,660,640,650,1357200,"2019-01-04","AGII"
650,680,640,660,96500,"2019-01-07","AGII"
675,680,665,670,72800,"2019-01-08","AGII"
670,675,635,635,58100,"2019-01-09","AGII"
635,670,635,645,16700,"2019-01-10","AGII"
670,680,640,650,60400,"2019-01-11","AGII"
640,665,640,655,123900,"2019-01-14","AGII"
655,660,635,640,1785200,"2019-01-15","AGII"
640,645,640,640,144600,"2019-01-16","AGII"
645,650,620,635,187500,"2019-01-17","AGII"
640,660,635,660,287200,"2019-01-18","AGII"
670,670,630,630,2485800,"2019-01-21","AGII"
630,640,630,635,68500,"2019-01-22","AGII"
635,640,600,640,151800,"2019-01-23","AGII"
640,675,640,655,2819600,"2019-01-24","AGII"
655,660,655,660,414500,"2019-01-25","AGII"
660,660,650,650,55300,"2019-01-28","AGII"
650,650,645,650,32800,"2019-01-29","AGII"
650,650,635,650,44800,"2019-01-30","AGII"
650,650,640,640,79000,"2019-01-31","AGII"
640,660,635,645,68900,"2019-02-01","AGII"
665,665,650,655,92000,"2019-02-04","AGII"
655,655,655,655,0,"2019-02-05","AGII"
680,680,655,660,316100,"2019-02-06","AGII"
665,665,655,655,297500,"2019-02-07","AGII"
655,670,650,670,173900,"2019-02-08","AGII"
660,680,655,655,182200,"2019-02-11","AGII"
655,660,640,655,188000,"2019-02-12","AGII"
645,655,640,645,38800,"2019-02-13","AGII"
655,660,635,635,53400,"2019-02-14","AGII"
645,645,635,635,5100,"2019-02-15","AGII"
640,690,605,630,538300,"2019-02-18","AGII"
635,650,635,640,163300,"2019-02-19","AGII"
640,660,635,640,29600,"2019-02-20","AGII"
640,650,635,645,21500,"2019-02-21","AGII"
640,650,630,635,201000,"2019-02-22","AGII"
635,635,610,625,72800,"2019-02-25","AGII"
630,635,625,625,124300,"2019-02-26","AGII"
625,625,625,625,157200,"2019-02-27","AGII"
625,625,610,610,55200,"2019-02-28","AGII"
610,620,595,600,517000,"2019-03-01","AGII"
600,620,585,595,492900,"2019-03-04","AGII"
595,625,595,600,1354700,"2019-03-05","AGII"
615,620,600,605,198200,"2019-03-06","AGII"
605,605,605,605,0,"2019-03-07","AGII"
605,605,570,575,1348900,"2019-03-08","AGII"
585,585,575,580,115800,"2019-03-11","AGII"
595,595,570,575,154400,"2019-03-12","AGII"
580,580,570,575,112900,"2019-03-13","AGII"
575,580,565,565,230500,"2019-03-14","AGII"
575,580,575,580,151700,"2019-03-15","AGII"
580,585,580,580,309200,"2019-03-18","AGII"
580,585,575,580,290800,"2019-03-19","AGII"
580,590,580,580,100300,"2019-03-20","AGII"
580,590,580,580,174200,"2019-03-21","AGII"
585,585,575,575,80300,"2019-03-22","AGII"
585,585,565,570,807400,"2019-03-25","AGII"
580,580,565,570,100700,"2019-03-26","AGII"
570,580,565,565,204700,"2019-03-27","AGII"
565,575,565,565,443500,"2019-03-28","AGII"
560,580,560,570,453300,"2019-03-29","AGII"
570,570,550,555,530500,"2019-04-01","AGII"
550,565,550,560,333300,"2019-04-02","AGII"
560,560,560,560,0,"2019-04-03","AGII"
565,565,550,555,687100,"2019-04-04","AGII"
555,560,545,555,621100,"2019-04-05","AGII"
560,565,540,550,722200,"2019-04-08","AGII"
550,565,550,550,101600,"2019-04-09","AGII"
555,555,545,545,583100,"2019-04-10","AGII"
530,550,530,550,117100,"2019-04-11","AGII"
550,550,540,540,488800,"2019-04-12","AGII"
510,560,510,545,226900,"2019-04-15","AGII"
545,550,540,550,342800,"2019-04-16","AGII"
550,550,550,550,0,"2019-04-17","AGII"
550,550,540,540,163700,"2019-04-18","AGII"
540,540,540,540,0,"2019-04-19","AGII"
545,545,530,540,310100,"2019-04-22","AGII"
540,565,530,560,721500,"2019-04-23","AGII"
560,565,555,560,307400,"2019-04-24","AGII"
560,560,540,550,64500,"2019-04-25","AGII"
550,560,545,550,802000,"2019-04-26","AGII"
550,550,545,550,147500,"2019-04-29","AGII"
545,560,545,550,452200,"2019-04-30","AGII"
550,550,550,550,0,"2019-05-01","AGII"
550,570,550,550,1047200,"2019-05-02","AGII"
555,555,540,545,490500,"2019-05-03","AGII"
545,545,535,540,427100,"2019-05-06","AGII"
540,555,540,545,328900,"2019-05-07","AGII"
545,555,540,545,153000,"2019-05-08","AGII"
545,555,540,545,213500,"2019-05-09","AGII"
540,555,540,540,278700,"2019-05-10","AGII"
550,555,540,545,222000,"2019-05-13","AGII"
545,545,535,540,151300,"2019-05-14","AGII"
550,555,540,550,237200,"2019-05-15","AGII"
550,550,530,540,201300,"2019-05-16","AGII"
535,540,535,535,93000,"2019-05-17","AGII"
535,550,535,540,191800,"2019-05-20","AGII"
545,550,535,545,68400,"2019-05-21","AGII"
545,550,535,550,38800,"2019-05-22","AGII"
550,550,545,545,144500,"2019-05-23","AGII"
545,550,540,545,114500,"2019-05-24","AGII"
545,545,540,540,199200,"2019-05-27","AGII"
540,540,530,530,584200,"2019-05-28","AGII"
530,540,525,525,696300,"2019-05-29","AGII"
525,525,525,525,0,"2019-05-30","AGII"
525,535,525,530,462200,"2019-05-31","AGII"
530,530,530,530,0,"2019-06-03","AGII"
530,530,530,530,0,"2019-06-04","AGII"
530,530,530,530,0,"2019-06-05","AGII"
530,530,530,530,0,"2019-06-06","AGII"
530,530,530,530,0,"2019-06-07","AGII"
540,545,535,545,705900,"2019-06-10","AGII"
545,545,535,545,647700,"2019-06-11","AGII"
545,545,535,540,1283000,"2019-06-12","AGII"
540,540,530,535,2041600,"2019-06-13","AGII"
535,535,530,535,469800,"2019-06-14","AGII"
535,535,525,530,408000,"2019-06-17","AGII"
530,530,525,530,358200,"2019-06-18","AGII"
NA,NA,NA,NA,NA,"2019-06-19","AGII"
530,545,515,515,10769600,"2019-06-20","AGII"
525,535,515,520,983500,"2019-06-21","AGII"
520,535,520,525,404100,"2019-06-24","AGII"
525,545,525,540,837800,"2019-06-25","AGII"
540,550,540,545,1417500,"2019-06-26","AGII"
545,550,540,545,461300,"2019-06-27","AGII"
545,600,540,600,918300,"2019-06-28","AGII"
580,600,560,565,381600,"2019-07-01","AGII"
565,575,545,545,391500,"2019-07-02","AGII"
550,555,535,545,614900,"2019-07-03","AGII"
565,565,545,560,370500,"2019-07-04","AGII"
565,600,550,580,1255600,"2019-07-05","AGII"
585,615,585,600,1859600,"2019-07-08","AGII"
610,615,600,605,532900,"2019-07-09","AGII"
605,615,600,605,326900,"2019-07-10","AGII"
605,605,595,605,314100,"2019-07-11","AGII"
605,620,595,615,29338000,"2019-07-12","AGII"
615,630,600,620,1111100,"2019-07-15","AGII"
625,625,615,620,301500,"2019-07-16","AGII"
620,620,610,610,57300,"2019-07-17","AGII"
610,625,605,625,138200,"2019-07-18","AGII"
630,630,610,620,25400,"2019-07-19","AGII"
620,640,610,620,872100,"2019-07-22","AGII"
630,630,615,615,85000,"2019-07-23","AGII"
625,625,615,620,492600,"2019-07-24","AGII"
620,630,615,620,366700,"2019-07-25","AGII"
620,625,615,620,247300,"2019-07-26","AGII"
640,650,615,650,2524300,"2019-07-29","AGII"
645,660,640,655,1692600,"2019-07-30","AGII"
655,675,640,670,813700,"2019-07-31","AGII"
675,675,645,655,386300,"2019-08-01","AGII"
655,665,655,660,425200,"2019-08-02","AGII"
655,675,655,660,345500,"2019-08-05","AGII"
660,665,635,660,879500,"2019-08-06","AGII"
660,660,650,650,1010400,"2019-08-07","AGII"
650,660,650,655,108900,"2019-08-08","AGII"
655,655,650,655,77300,"2019-08-09","AGII"
650,655,650,650,28100,"2019-08-12","AGII"
650,650,610,625,273400,"2019-08-13","AGII"
625,650,610,630,58800,"2019-08-14","AGII"
630,635,600,605,568200,"2019-08-15","AGII"
605,625,600,625,309200,"2019-08-16","AGII"
625,625,615,620,112200,"2019-08-19","AGII"
625,630,620,625,269700,"2019-08-20","AGII"
625,625,620,625,23400,"2019-08-21","AGII"
625,630,615,625,228200,"2019-08-22","AGII"
625,630,620,620,42000,"2019-08-23","AGII"
620,625,610,615,114600,"2019-08-26","AGII"
610,625,605,620,19200,"2019-08-27","AGII"
620,640,620,625,329300,"2019-08-28","AGII"
620,625,620,620,2000,"2019-08-29","AGII"
620,630,615,615,41400,"2019-08-30","AGII"
625,625,620,620,364300,"2019-09-02","AGII"
620,630,620,620,26900,"2019-09-03","AGII"
620,620,610,615,38000,"2019-09-04","AGII"
620,625,620,620,28300,"2019-09-05","AGII"
620,620,615,620,23900,"2019-09-06","AGII"
630,630,615,615,16700,"2019-09-09","AGII"
615,620,605,615,240200,"2019-09-10","AGII"
615,615,605,605,135200,"2019-09-11","AGII"
605,625,605,625,136800,"2019-09-12","AGII"
635,635,625,630,48100,"2019-09-13","AGII"
630,630,605,610,29200,"2019-09-16","AGII"
610,640,610,615,333600,"2019-09-17","AGII"
615,620,610,620,353600,"2019-09-18","AGII"
630,630,615,620,57000,"2019-09-19","AGII"
620,625,615,625,57900,"2019-09-20","AGII"
625,630,625,625,1016700,"2019-09-23","AGII"
625,630,620,620,50700,"2019-09-24","AGII"
620,625,620,620,30600,"2019-09-25","AGII"
620,625,615,620,71000,"2019-09-26","AGII"
620,625,620,620,3115100,"2019-09-27","AGII"
620,620,610,620,1070000,"2019-09-30","AGII"
620,620,610,615,14000,"2019-10-01","AGII"
615,615,610,615,41600,"2019-10-02","AGII"
615,615,605,605,1096200,"2019-10-03","AGII"
615,615,605,605,30300,"2019-10-04","AGII"
605,605,590,590,309100,"2019-10-07","AGII"
590,595,590,590,563100,"2019-10-08","AGII"
590,615,590,595,10800,"2019-10-09","AGII"
595,595,590,595,8800,"2019-10-10","AGII"
615,615,590,590,36900,"2019-10-11","AGII"
590,595,585,590,181700,"2019-10-14","AGII"
585,600,585,595,11300,"2019-10-15","AGII"
595,600,590,590,46900,"2019-10-16","AGII"
590,620,590,605,299600,"2019-10-17","AGII"
605,620,600,615,18500,"2019-10-18","AGII"
625,635,600,600,96300,"2019-10-21","AGII"
600,610,590,590,138800,"2019-10-22","AGII"
590,630,590,600,900600,"2019-10-23","AGII"
590,610,590,600,78800,"2019-10-24","AGII"
600,600,595,600,78700,"2019-10-25","AGII"
600,610,595,605,132400,"2019-10-28","AGII"
605,610,585,585,165400,"2019-10-29","AGII"
590,620,590,600,40900,"2019-10-30","AGII"
600,615,595,595,178100,"2019-10-31","AGII"
630,630,590,610,65200,"2019-11-01","AGII"
605,610,590,610,73100,"2019-11-04","AGII"
610,610,590,600,60300,"2019-11-05","AGII"
600,605,590,600,50500,"2019-11-06","AGII"
600,600,595,600,21200,"2019-11-07","AGII"
580,605,580,595,11300,"2019-11-08","AGII"
595,605,595,595,4700,"2019-11-11","AGII"
595,595,580,580,223900,"2019-11-12","AGII"
585,595,585,585,45500,"2019-11-13","AGII"
585,590,585,585,45600,"2019-11-14","AGII"
600,600,585,590,57600,"2019-11-15","AGII"
590,590,580,590,203800,"2019-11-18","AGII"
590,590,580,585,54900,"2019-11-19","AGII"
585,590,580,580,30200,"2019-11-20","AGII"
580,595,575,580,6500,"2019-11-21","AGII"
580,590,575,585,25600,"2019-11-22","AGII"
585,595,580,590,67500,"2019-11-25","AGII"
595,595,560,580,16300,"2019-11-26","AGII"
580,585,565,575,81800,"2019-11-27","AGII"
575,575,560,565,49000,"2019-11-28","AGII"
590,590,570,585,56000,"2019-11-29","AGII"
590,590,585,585,36500,"2019-12-02","AGII"
585,590,570,585,2000,"2019-12-03","AGII"
565,580,565,570,11800,"2019-12-04","AGII"
570,585,570,570,72500,"2019-12-05","AGII"
580,590,570,585,17300,"2019-12-06","AGII"
585,585,575,580,7700,"2019-12-09","AGII"
580,595,575,590,197700,"2019-12-10","AGII"
590,590,585,590,4000,"2019-12-11","AGII"
590,605,575,575,511200,"2019-12-12","AGII"
600,600,595,600,52771800,"2019-12-13","AGII"
610,625,575,620,301800,"2019-12-16","AGII"
620,635,600,635,306900,"2019-12-17","AGII"
635,635,625,635,272300,"2019-12-18","AGII"
635,635,620,635,104300,"2019-12-19","AGII"
625,645,590,640,1009400,"2019-12-20","AGII"
640,650,635,645,194200,"2019-12-23","AGII"
645,655,635,650,112000,"2019-12-26","AGII"
645,655,605,645,258300,"2019-12-27","AGII"
645,700,625,695,1047200,"2019-12-30","AGII"
670,670,650,650,185800,"2020-01-02","AGII"
640,650,635,645,173900,"2020-01-03","AGII"
595,675,595,645,79500,"2020-01-06","AGII"
645,645,625,625,126300,"2020-01-07","AGII"
625,645,610,620,80700,"2020-01-08","AGII"
620,625,610,615,29200,"2020-01-09","AGII"
615,645,610,610,127500,"2020-01-10","AGII"
645,645,600,610,95100,"2020-01-13","AGII"
610,610,605,610,39100,"2020-01-14","AGII"
605,620,605,605,384100,"2020-01-15","AGII"
605,640,595,640,315600,"2020-01-16","AGII"
630,640,620,635,108000,"2020-01-17","AGII"
635,640,610,610,164400,"2020-01-20","AGII"
600,610,600,600,80800,"2020-01-21","AGII"
600,625,595,600,97600,"2020-01-22","AGII"
625,625,605,605,45200,"2020-01-23","AGII"
605,605,600,600,155400,"2020-01-24","AGII"
630,630,595,595,33600,"2020-01-27","AGII"
595,595,580,590,397300,"2020-01-28","AGII"
590,590,585,590,137900,"2020-01-29","AGII"
590,600,580,600,80200,"2020-01-30","AGII"
600,620,575,590,44400,"2020-01-31","AGII"
585,620,585,585,45600,"2020-02-03","AGII"
585,585,570,570,100100,"2020-02-04","AGII"
595,600,580,590,23500,"2020-02-05","AGII"
590,595,570,585,2600,"2020-02-06","AGII"
585,595,570,575,17300,"2020-02-07","AGII"
575,580,570,570,17700,"2020-02-10","AGII"
575,590,570,575,28200,"2020-02-11","AGII"
575,595,575,595,16200,"2020-02-12","AGII"
595,600,575,575,25200,"2020-02-13","AGII"
575,590,575,575,14900,"2020-02-14","AGII"
575,595,565,565,42300,"2020-02-17","AGII"
570,595,565,570,132000,"2020-02-18","AGII"
570,570,550,550,170300,"2020-02-19","AGII"
555,560,555,560,24600,"2020-02-20","AGII"
565,565,555,555,70700,"2020-02-21","AGII"
555,595,550,560,6300,"2020-02-24","AGII"
545,575,545,560,17400,"2020-02-25","AGII"
565,575,540,540,85800,"2020-02-26","AGII"
540,575,525,540,41800,"2020-02-27","AGII"
575,575,510,525,151200,"2020-02-28","AGII"
510,560,510,525,18900,"2020-03-02","AGII"
510,545,510,545,3100,"2020-03-03","AGII"
550,570,545,555,70800,"2020-03-04","AGII"
555,560,550,550,50600,"2020-03-05","AGII"
550,560,550,550,6800,"2020-03-06","AGII"
545,545,525,525,25600,"2020-03-09","AGII"
525,545,520,540,17900,"2020-03-10","AGII"
545,555,515,525,81200,"2020-03-11","AGII"
540,540,480,494,171000,"2020-03-12","AGII"
478,492,462,490,161300,"2020-03-13","AGII"
494,494,480,488,146200,"2020-03-16","AGII"
488,494,482,482,242600,"2020-03-17","AGII"
482,482,466,466,29400,"2020-03-18","AGII"
466,466,438,438,16300,"2020-03-19","AGII"
438,440,420,440,14200,"2020-03-20","AGII"
450,450,410,410,119700,"2020-03-23","AGII"
410,410,382,382,306900,"2020-03-24","AGII"
382,400,382,400,136900,"2020-03-26","AGII"
408,418,402,402,522000,"2020-03-27","AGII"
402,440,402,440,31400,"2020-03-30","AGII"
442,540,442,540,475100,"2020-03-31","AGII"
540,550,505,505,101700,"2020-04-01","AGII"
478,486,470,470,992400,"2020-04-02","AGII"
470,470,438,438,604200,"2020-04-03","AGII"
454,456,436,438,321000,"2020-04-06","AGII"
444,460,438,440,1212200,"2020-04-07","AGII"
440,448,434,434,214200,"2020-04-08","AGII"
434,440,432,436,57700,"2020-04-09","AGII"
442,442,438,438,26000,"2020-04-13","AGII"
440,444,436,438,239500,"2020-04-14","AGII"
438,440,430,432,316500,"2020-04-15","AGII"
430,430,402,402,727100,"2020-04-16","AGII"
402,424,398,404,150700,"2020-04-17","AGII"
408,424,404,416,97800,"2020-04-20","AGII"
416,426,416,416,753600,"2020-04-21","AGII"
416,444,408,422,494900,"2020-04-22","AGII"
422,430,416,420,171300,"2020-04-23","AGII"
420,420,410,414,101000,"2020-04-24","AGII"
414,418,410,412,125800,"2020-04-27","AGII"
412,412,408,412,352500,"2020-04-28","AGII"
404,412,404,412,212100,"2020-04-29","AGII"
414,438,414,438,238700,"2020-04-30","AGII"
438,450,408,418,1503100,"2020-05-04","AGII"
418,424,408,410,1174400,"2020-05-05","AGII"
410,410,406,406,1214200,"2020-05-06","AGII"
406,414,404,404,1238500,"2020-05-08","AGII"
410,414,398,400,1746500,"2020-05-11","AGII"
406,406,400,400,680100,"2020-05-12","AGII"
400,402,394,400,3008600,"2020-05-13","AGII"
402,404,400,400,363100,"2020-05-14","AGII"
400,404,400,402,291200,"2020-05-15","AGII"
402,402,374,402,429800,"2020-05-18","AGII"
402,404,400,404,269200,"2020-05-19","AGII"
404,410,402,406,244000,"2020-05-20","AGII"
406,408,404,406,41500,"2020-05-26","AGII"
406,418,406,418,357400,"2020-05-27","AGII"
418,418,410,416,83700,"2020-05-28","AGII"
416,416,408,408,140500,"2020-05-29","AGII"
408,420,408,420,362300,"2020-06-02","AGII"
422,432,420,432,1103300,"2020-06-03","AGII"
434,486,432,476,1171600,"2020-06-04","AGII"
480,490,444,478,697500,"2020-06-05","AGII"
478,555,478,525,320000,"2020-06-08","AGII"
525,545,494,530,349500,"2020-06-09","AGII"
510,530,494,494,334500,"2020-06-10","AGII"
490,500,484,490,20300,"2020-06-11","AGII"
470,480,456,480,182200,"2020-06-12","AGII"
480,480,470,476,329100,"2020-06-15","AGII"
476,488,476,486,1124800,"2020-06-16","AGII"
486,486,480,480,1056900,"2020-06-17","AGII"
480,490,480,490,1025000,"2020-06-18","AGII"
492,494,480,484,58700,"2020-06-19","AGII"
484,498,482,496,275300,"2020-06-22","AGII"
496,505,482,500,1152300,"2020-06-23","AGII"
500,510,500,500,118100,"2020-06-24","AGII"
505,505,488,496,105800,"2020-06-25","AGII"
496,505,490,505,126600,"2020-06-26","AGII"
505,540,505,540,661500,"2020-06-29","AGII"
540,550,530,530,618900,"2020-06-30","AGII"
530,565,525,560,1314100,"2020-07-01","AGII"
570,615,565,610,8355900,"2020-07-02","AGII"
610,615,570,570,1477600,"2020-07-03","AGII"
570,600,570,590,616300,"2020-07-06","AGII"
590,590,585,585,53300,"2020-07-07","AGII"
590,590,565,585,134700,"2020-07-08","AGII"
585,595,570,580,120600,"2020-07-09","AGII"
580,580,560,560,103400,"2020-07-10","AGII"
560,585,550,565,125800,"2020-07-13","AGII"
565,580,560,575,144100,"2020-07-14","AGII"
575,580,570,575,39100,"2020-07-15","AGII"
575,585,560,575,418500,"2020-07-16","AGII"
575,575,565,570,11700,"2020-07-17","AGII"
580,580,565,565,186400,"2020-07-20","AGII"
570,580,565,570,122100,"2020-07-21","AGII"
570,570,560,560,187000,"2020-07-22","AGII"
560,570,560,560,207400,"2020-07-23","AGII"
560,560,555,555,143200,"2020-07-24","AGII"
570,575,525,550,228500,"2020-07-27","AGII"
545,560,535,555,61600,"2020-07-28","AGII"
555,565,540,545,208700,"2020-07-29","AGII"
545,565,545,545,52900,"2020-07-30","AGII"
555,565,510,520,367200,"2020-08-03","AGII"
520,550,510,545,498100,"2020-08-04","AGII"
545,550,530,540,142800,"2020-08-05","AGII"
535,550,535,535,197900,"2020-08-06","AGII"
540,540,525,525,202600,"2020-08-07","AGII"
525,525,496,505,1052500,"2020-08-10","AGII"
515,570,515,525,271900,"2020-08-11","AGII"
555,560,520,525,102200,"2020-08-12","AGII"
525,545,515,525,348300,"2020-08-13","AGII"
530,530,510,520,113800,"2020-08-14","AGII"
520,520,505,510,468400,"2020-08-18","AGII"
510,510,498,498,1377900,"2020-08-19","AGII"
500,510,496,500,629000,"2020-08-24","AGII"
500,505,496,498,873300,"2020-08-25","AGII"
498,500,496,498,410900,"2020-08-26","AGII"
498,498,494,498,227700,"2020-08-27","AGII"
498,505,496,500,292800,"2020-08-28","AGII"
500,500,494,498,314500,"2020-08-31","AGII"
498,500,488,488,167300,"2020-09-01","AGII"
488,505,488,496,353400,"2020-09-02","AGII"
498,500,492,494,339700,"2020-09-03","AGII"
490,492,486,490,288100,"2020-09-04","AGII"
490,492,468,470,905600,"2020-09-07","AGII"
470,476,466,470,543000,"2020-09-08","AGII"
470,476,466,466,141000,"2020-09-09","AGII"
468,468,434,434,522200,"2020-09-10","AGII"
418,466,418,466,395100,"2020-09-11","AGII"
466,486,460,470,321800,"2020-09-14","AGII"
476,476,468,470,119000,"2020-09-15","AGII"
474,474,464,464,101200,"2020-09-16","AGII"
470,470,452,466,76000,"2020-09-17","AGII"
468,510,466,480,225800,"2020-09-18","AGII"
480,480,476,476,1750900,"2020-09-21","AGII"
478,488,462,480,188000,"2020-09-22","AGII"
480,486,466,468,190900,"2020-09-23","AGII"
468,472,462,468,360100,"2020-09-24","AGII"
468,486,468,486,231900,"2020-09-25","AGII"
488,510,480,510,782200,"2020-09-28","AGII"
510,530,490,525,1987200,"2020-09-29","AGII"
525,525,496,496,1079000,"2020-09-30","AGII"
505,520,505,510,389100,"2020-10-01","AGII"
510,510,494,496,153000,"2020-10-02","AGII"
496,505,496,500,55300,"2020-10-05","AGII"
505,520,500,505,2746900,"2020-10-06","AGII"
520,520,505,510,1549700,"2020-10-07","AGII"
510,510,500,500,45800,"2020-10-08","AGII"
500,510,500,505,108700,"2020-10-09","AGII"
505,515,500,510,1348700,"2020-10-12","AGII"
510,515,505,510,651800,"2020-10-13","AGII"
515,565,510,565,4098400,"2020-10-14","AGII"
575,625,565,590,2663800,"2020-10-15","AGII"
600,600,580,585,927200,"2020-10-16","AGII"
585,600,575,600,4272100,"2020-10-19","AGII"
600,625,595,625,1248100,"2020-10-20","AGII"
620,645,585,615,858800,"2020-10-21","AGII"
615,650,615,650,3379100,"2020-10-22","AGII"
655,725,655,670,3466600,"2020-10-23","AGII"
670,720,665,675,555000,"2020-10-26","AGII"
675,705,645,645,1821100,"2020-10-27","AGII"
640,710,600,695,1363800,"2020-11-02","AGII"
700,765,695,760,11139400,"2020-11-03","AGII"
760,795,730,730,5010200,"2020-11-04","AGII"
730,770,730,750,3342100,"2020-11-05","AGII"
765,770,750,750,367100,"2020-11-06","AGII"
760,760,730,750,171900,"2020-11-09","AGII"
760,800,745,780,3426100,"2020-11-10","AGII"
780,795,775,775,438500,"2020-11-11","AGII"
775,775,725,745,396100,"2020-11-12","AGII"
745,790,745,765,443700,"2020-11-13","AGII"
765,865,765,845,2226500,"2020-11-16","AGII"
845,870,840,850,1898800,"2020-11-17","AGII"
850,945,845,915,1313900,"2020-11-18","AGII"
925,965,915,930,2893000,"2020-11-19","AGII"
930,940,865,865,16803000,"2020-11-20","AGII"
875,910,870,885,1013900,"2020-11-23","AGII"
890,895,880,885,970800,"2020-11-24","AGII"
885,890,880,880,1006900,"2020-11-25","AGII"
880,955,875,930,2835100,"2020-11-26","AGII"
930,980,930,935,1842800,"2020-11-27","AGII"
935,945,890,900,629000,"2020-11-30","AGII"
900,920,885,905,291700,"2020-12-01","AGII"
905,910,845,880,1356700,"2020-12-02","AGII"
880,880,860,880,401300,"2020-12-03","AGII"
875,895,870,870,546300,"2020-12-04","AGII"
870,900,865,880,1607000,"2020-12-07","AGII"
900,935,885,900,1856500,"2020-12-08","AGII"
900,915,880,880,651100,"2020-12-10","AGII"
880,900,870,875,180000,"2020-12-11","AGII"
870,880,860,865,619800,"2020-12-14","AGII"
865,900,860,890,1832400,"2020-12-15","AGII"
890,895,865,875,344700,"2020-12-16","AGII"
880,885,850,850,650400,"2020-12-17","AGII"
860,860,820,840,601100,"2020-12-18","AGII"
845,855,840,840,282900,"2020-12-21","AGII"
850,850,815,845,760000,"2020-12-22","AGII"
860,920,805,815,1373300,"2020-12-23","AGII"
815,825,780,825,515700,"2020-12-28","AGII"
825,880,825,865,3481900,"2020-12-29","AGII"
875,950,865,900,6353400,"2020-12-30","AGII"
910,1100,900,990,4447100,"2021-01-04","AGII"
1000,1015,925,945,1783200,"2021-01-05","AGII"
945,1010,945,1000,2396200,"2021-01-06","AGII"
1005,1015,990,990,2648000,"2021-01-07","AGII"
995,1000,950,980,2094800,"2021-01-08","AGII"
990,1155,985,1155,13399100,"2021-01-11","AGII"
1170,1350,1160,1250,12316500,"2021-01-12","AGII"
1290,1545,1250,1405,14420000,"2021-01-13","AGII"
1420,1750,1405,1600,36677300,"2021-01-14","AGII"
1610,1875,1570,1820,67458000,"2021-01-15","AGII"
1950,2040,1850,1955,85443000,"2021-01-18","AGII"
2000,2100,1950,1970,92428100,"2021-01-19","AGII"
2000,2050,1835,2010,78987400,"2021-01-20","AGII"
2010,2060,1885,1920,42039400,"2021-01-21","AGII"
1940,1980,1830,1855,44607600,"2021-01-22","AGII"
1850,1885,1730,1730,30303200,"2021-01-25","AGII"
1700,1700,1610,1610,4243700,"2021-01-26","AGII"
1610,1610,1500,1500,2260900,"2021-01-27","AGII"
1395,1395,1395,1395,2741300,"2021-01-28","AGII"
1370,1380,1300,1300,1814100,"2021-01-29","AGII"
1220,1625,1210,1625,86165600,"2021-02-01","AGII"
1640,1700,1515,1515,65248400,"2021-02-02","AGII"
1515,1520,1410,1410,31698100,"2021-02-03","AGII"
1325,1455,1315,1315,44671300,"2021-02-04","AGII"
1315,1420,1255,1400,52285400,"2021-02-05","AGII"
1430,1450,1355,1365,37311600,"2021-02-08","AGII"
1355,1365,1270,1280,30818600,"2021-02-09","AGII"
1270,1305,1215,1240,20669800,"2021-02-10","AGII"
1240,1325,1230,1240,31406300,"2021-02-11","AGII"
1240,1440,1220,1405,88913800,"2021-02-15","AGII"
1435,1545,1365,1530,85811100,"2021-02-16","AGII"
1545,1650,1505,1540,98347800,"2021-02-17","AGII"
1545,1580,1460,1465,26353300,"2021-02-18","AGII"
1470,1470,1370,1415,22602200,"2021-02-19","AGII"
1420,1440,1370,1380,17966200,"2021-02-22","AGII"
1380,1480,1345,1435,45553400,"2021-02-23","AGII"
1440,1500,1410,1460,37391100,"2021-02-24","AGII"
1480,1485,1420,1425,17874600,"2021-02-25","AGII"
1415,1415,1350,1360,16991200,"2021-02-26","AGII"
1365,1390,1350,1355,7491700,"2021-03-01","AGII"
1365,1415,1330,1335,10839100,"2021-03-02","AGII"
1335,1355,1285,1295,20967600,"2021-03-03","AGII"
1295,1300,1230,1255,18611700,"2021-03-04","AGII"
1255,1300,1220,1270,13397500,"2021-03-05","AGII"
1290,1310,1260,1260,10974800,"2021-03-08","AGII"
1265,1280,1220,1235,9419800,"2021-03-09","AGII"
1240,1260,1225,1235,8137300,"2021-03-10","AGII"
1245,1340,1240,1270,22496600,"2021-03-12","AGII"
1290,1295,1255,1255,7931100,"2021-03-15","AGII"
1260,1275,1250,1265,5777600,"2021-03-16","AGII"
1265,1315,1240,1270,9433600,"2021-03-17","AGII"
1270,1395,1260,1390,46270500,"2021-03-18","AGII"
1410,1435,1355,1370,46964700,"2021-03-19","AGII"
1385,1430,1375,1395,21630300,"2021-03-22","AGII"
1395,1410,1300,1300,23944900,"2021-03-23","AGII"
1260,1285,1240,1250,13210800,"2021-03-24","AGII"
1260,1275,1220,1245,12495300,"2021-03-25","AGII"
1250,1280,1245,1255,7102400,"2021-03-26","AGII"
1260,1285,1240,1245,4745800,"2021-03-29","AGII"
1245,1265,1225,1230,4880300,"2021-03-30","AGII"
1230,1240,1145,1145,17388000,"2021-03-31","AGII"
1150,1150,1065,1070,19673800,"2021-04-01","AGII"
1030,1080,1005,1040,10199600,"2021-04-05","AGII"
1050,1105,1025,1045,13377500,"2021-04-06","AGII"
1060,1065,1010,1020,8023200,"2021-04-07","AGII"
1010,1080,1000,1080,11205800,"2021-04-08","AGII"
1090,1145,1080,1110,16895900,"2021-04-09","AGII"
1115,1125,1040,1055,7861100,"2021-04-12","AGII"
1055,1065,1040,1050,3843200,"2021-04-13","AGII"
1050,1100,1050,1100,5890100,"2021-04-14","AGII"
1105,1115,1070,1100,4804700,"2021-04-15","AGII"
1105,1220,1095,1190,25700900,"2021-04-16","AGII"
1200,1210,1125,1145,8409600,"2021-04-19","AGII"
1140,1145,1110,1130,3472600,"2021-04-20","AGII"
1125,1130,1100,1100,3471700,"2021-04-21","AGII"
1105,1115,1080,1080,3108300,"2021-04-22","AGII"
1090,1130,1055,1120,6248500,"2021-04-23","AGII"
1120,1135,1085,1100,2617700,"2021-04-26","AGII"
1100,1110,1080,1090,1694300,"2021-04-27","AGII"
1090,1130,1080,1110,6887100,"2021-04-28","AGII"
1120,1130,1100,1105,2782400,"2021-04-29","AGII"
1105,1145,1090,1115,6011900,"2021-04-30","AGII"
1115,1160,1105,1160,9437800,"2021-05-03","AGII"
1175,1180,1130,1135,7789800,"2021-05-04","AGII"
1135,1145,1115,1120,3614200,"2021-05-05","AGII"
1120,1130,1100,1110,3416300,"2021-05-06","AGII"
1125,1125,1095,1095,2595000,"2021-05-07","AGII"
1095,1130,1095,1105,3971600,"2021-05-10","AGII"
1110,1110,1075,1080,6248000,"2021-05-11","AGII"
1080,1090,1020,1035,4770800,"2021-05-17","AGII"
1035,1055,1015,1040,2719200,"2021-05-18","AGII"
1040,1045,1015,1020,2720600,"2021-05-19","AGII"
1020,1030,1010,1015,2448800,"2021-05-20","AGII"
1015,1030,1005,1010,2783700,"2021-05-21","AGII"
1010,1020,960,965,6703800,"2021-05-24","AGII"
965,1040,935,1025,13190200,"2021-05-25","AGII"
1035,1120,1035,1110,16702600,"2021-05-27","AGII"
1110,1120,1060,1090,4870500,"2021-05-28","AGII"
1095,1110,1065,1090,3743200,"2021-05-31","AGII"
1090,1145,1075,1115,8805600,"2021-06-02","AGII"
1115,1130,1105,1105,3412500,"2021-06-03","AGII"
1110,1125,1080,1090,4056600,"2021-06-04","AGII"
1090,1095,1035,1050,4182000,"2021-06-07","AGII"
1050,1060,1030,1035,2825900,"2021-06-08","AGII"
1035,1100,1020,1055,4371100,"2021-06-09","AGII"
1070,1115,1055,1095,7392600,"2021-06-10","AGII"
1110,1125,1080,1125,6110800,"2021-06-11","AGII"
1125,1185,1125,1160,13964800,"2021-06-14","AGII"
1165,1175,1090,1095,8994300,"2021-06-15","AGII"
1100,1105,1050,1065,4433700,"2021-06-16","AGII"
1065,1085,1040,1055,2783800,"2021-06-17","AGII"
1055,1060,990,1020,5130800,"2021-06-18","AGII"
1020,1275,995,1275,82294400,"2021-06-21","AGII"
1300,1350,1190,1190,64605500,"2021-06-22","AGII"
1190,1430,1190,1340,100077800,"2021-06-23","AGII"
1360,1420,1355,1370,48638900,"2021-06-24","AGII"
1375,1485,1370,1405,57323300,"2021-06-25","AGII"
1430,1505,1390,1450,51063700,"2021-06-28","AGII"
1455,1470,1355,1365,30323500,"2021-06-29","AGII"
1370,1400,1320,1335,15879400,"2021-06-30","AGII"
1350,1650,1335,1585,194380200,"2021-07-01","AGII"
1585,1725,1560,1590,166280700,"2021-07-02","AGII"
1610,1710,1600,1620,79911300,"2021-07-05","AGII"
1630,1645,1525,1550,62578100,"2021-07-06","AGII"
1550,1610,1530,1545,54275500,"2021-07-07","AGII"
1560,1575,1525,1525,25142300,"2021-07-08","AGII"
1540,1620,1525,1555,77756000,"2021-07-09","AGII"
1565,1605,1565,1565,31761100,"2021-07-12","AGII"
1575,1580,1460,1460,34593100,"2021-07-13","AGII"
1450,1555,1365,1530,65094900,"2021-07-14","AGII"
1555,1585,1520,1525,38936500,"2021-07-15","AGII"
1535,1710,1530,1680,208016100,"2021-07-16","AGII"
1690,1785,1655,1665,141001500,"2021-07-19","AGII"
1665,1680,1595,1620,38278200,"2021-07-21","AGII"
1640,1640,1590,1605,18868600,"2021-07-22","AGII"
1605,1740,1605,1740,83634700,"2021-07-23","AGII"
1755,1760,1675,1690,38959000,"2021-07-26","AGII"
1720,1720,1670,1670,19118500,"2021-07-27","AGII"
1675,1760,1670,1730,61732000,"2021-07-28","AGII"
1735,1815,1715,1805,66268800,"2021-07-29","AGII"
1815,1825,1750,1790,33846000,"2021-07-30","AGII"
1785,1800,1720,1785,25754800,"2021-08-02","AGII"
1790,1795,1725,1730,15983300,"2021-08-03","AGII"
1730,1740,1610,1610,35160000,"2021-08-04","AGII"
1610,1665,1530,1655,64520500,"2021-08-05","AGII"
1660,1665,1610,1625,24590200,"2021-08-06","AGII"
1650,1650,1515,1525,28146400,"2021-08-09","AGII"
1525,1530,1420,1460,21532100,"2021-08-10","AGII"
1460,1525,1460,1470,8679800,"2021-08-12","AGII"
1470,1490,1405,1420,9185700,"2021-08-13","AGII"
1410,1420,1325,1380,17049800,"2021-08-16","AGII"
1380,1400,1300,1310,10084000,"2021-08-18","AGII"
1310,1350,1250,1300,12911400,"2021-08-19","AGII"
1300,1370,1280,1355,9687200,"2021-08-20","AGII"
1365,1390,1325,1350,8505300,"2021-08-23","AGII"
1370,1370,1320,1320,4438900,"2021-08-24","AGII"
1310,1350,1300,1330,5026500,"2021-08-25","AGII"
1330,1340,1280,1280,5925000,"2021-08-26","AGII"
1280,1280,1245,1250,5759700,"2021-08-27","AGII"
1300,1335,1250,1330,11135400,"2021-08-30","AGII"
1345,1360,1290,1315,10830500,"2021-08-31","AGII"
1315,1330,1285,1290,3806000,"2021-09-01","AGII"
1290,1295,1250,1260,3682900,"2021-09-02","AGII"
1260,1300,1260,1280,3982700,"2021-09-03","AGII"
1290,1295,1260,1280,5002500,"2021-09-06","AGII"
1280,1320,1280,1280,6821900,"2021-09-07","AGII"
1285,1290,1250,1250,5971800,"2021-09-08","AGII"
1250,1260,1190,1190,11000800,"2021-09-09","AGII"
1210,1215,1175,1205,3017100,"2021-09-10","AGII"
1215,1265,1205,1265,9003100,"2021-09-13","AGII"
1265,1285,1255,1270,5868000,"2021-09-14","AGII"
1270,1315,1265,1305,8447600,"2021-09-15","AGII"
1315,1325,1280,1285,4216100,"2021-09-16","AGII"
1285,1305,1280,1300,4579200,"2021-09-17","AGII"
1300,1315,1285,1295,2942000,"2021-09-20","AGII"
1295,1320,1250,1305,6762400,"2021-09-21","AGII"
1305,1425,1305,1395,27697900,"2021-09-22","AGII"
1400,1400,1360,1360,9884000,"2021-09-23","AGII"
1360,1415,1360,1395,8378500,"2021-09-24","AGII"
1400,1410,1375,1400,5334400,"2021-09-27","AGII"
1400,1485,1400,1475,23880300,"2021-09-28","AGII"
1475,1590,1460,1560,22050100,"2021-09-29","AGII"
1560,1610,1505,1600,11608500,"2021-09-30","AGII"
1600,1635,1570,1595,7144400,"2021-10-01","AGII"
1590,1620,1550,1570,8272300,"2021-10-04","AGII"
1565,1615,1550,1595,9327700,"2021-10-05","AGII"
1620,1650,1485,1485,19206100,"2021-10-06","AGII"
1475,1530,1405,1510,12467400,"2021-10-07","AGII"
1520,1635,1510,1605,14451500,"2021-10-08","AGII"
1615,1715,1605,1655,26922200,"2021-10-11","AGII"
1665,1685,1610,1620,10050000,"2021-10-12","AGII"
1620,1650,1535,1555,8281500,"2021-10-13","AGII"
1555,1575,1515,1535,7951800,"2021-10-14","AGII"
1535,1600,1510,1515,12433700,"2021-10-15","AGII"
1515,1540,1500,1525,5270900,"2021-10-18","AGII"
1530,1610,1530,1545,14211600,"2021-10-19","AGII"
1550,1575,1440,1440,13541600,"2021-10-21","AGII"
1440,1480,1410,1470,4994200,"2021-10-22","AGII"
1475,1580,1470,1570,13177100,"2021-10-25","AGII"
1570,1585,1515,1530,6845500,"2021-10-26","AGII"
1535,1540,1475,1480,4559500,"2021-10-27","AGII"
1480,1500,1415,1425,3692500,"2021-10-28","AGII"
1425,1475,1420,1450,2196600,"2021-10-29","AGII"
1450,1490,1430,1450,2400000,"2021-11-01","AGII"
1460,1465,1390,1400,3303600,"2021-11-02","AGII"
1400,1475,1380,1430,3334100,"2021-11-03","AGII"
1455,1535,1450,1465,13437300,"2021-11-04","AGII"
1480,1490,1445,1465,4056500,"2021-11-05","AGII"
1470,1485,1445,1445,2741300,"2021-11-08","AGII"
1440,1475,1440,1445,2131700,"2021-11-09","AGII"
1445,1460,1430,1430,1550100,"2021-11-10","AGII"
1440,1445,1430,1440,633400,"2021-11-11","AGII"
1445,1445,1430,1435,834100,"2021-11-12","AGII"
1435,1445,1400,1410,2374900,"2021-11-15","AGII"
1410,1420,1385,1395,3735800,"2021-11-16","AGII"
1400,1435,1390,1400,3436000,"2021-11-17","AGII"
1405,1495,1400,1495,7578500,"2021-11-18","AGII"
1500,1545,1490,1515,12167600,"2021-11-19","AGII"
1530,1540,1470,1485,4112200,"2021-11-22","AGII"
1485,1530,1485,1485,5611000,"2021-11-23","AGII"
1485,1510,1460,1500,4429100,"2021-11-24","AGII"
1510,1535,1500,1520,4994200,"2021-11-25","AGII"
1530,1530,1425,1440,4838100,"2021-11-26","AGII"
1420,1490,1395,1470,4824500,"2021-11-29","AGII"
1465,1630,1455,1600,31214500,"2021-11-30","AGII"
1610,1610,1490,1490,21342200,"2021-12-01","AGII"
1480,1545,1465,1525,8623400,"2021-12-02","AGII"
1530,1535,1490,1505,4052000,"2021-12-03","AGII"
1515,1525,1465,1465,6673200,"2021-12-06","AGII"
1465,1470,1405,1420,9971400,"2021-12-07","AGII"
1425,1500,1400,1485,9673800,"2021-12-08","AGII"
1495,1550,1455,1475,15972900,"2021-12-09","AGII"
1475,1515,1475,1475,4873500,"2021-12-10","AGII"
1475,1495,1440,1455,3120200,"2021-12-13","AGII"
1455,1480,1440,1440,3106700,"2021-12-14","AGII"
1450,1515,1440,1485,7751500,"2021-12-15","AGII"
1490,1595,1490,1565,27464200,"2021-12-16","AGII"
1575,1775,1570,1725,69695400,"2021-12-17","AGII"
1750,1795,1700,1720,25760100,"2021-12-20","AGII"
1720,1840,1720,1770,33666500,"2021-12-21","AGII"
1755,1815,1730,1745,15326900,"2021-12-22","AGII"
1755,1780,1725,1730,8541000,"2021-12-23","AGII"
1750,1790,1650,1675,23848100,"2021-12-24","AGII"
1700,1700,1610,1615,13571300,"2021-12-27","AGII"
1620,1670,1600,1660,14245600,"2021-12-28","AGII"
1665,1670,1600,1615,10693600,"2021-12-29","AGII"
1615,1625,1510,1515,19986800,"2021-12-30","AGII"
1520,1545,1470,1530,15999900,"2022-01-03","AGII"
1535,1570,1465,1465,20902100,"2022-01-04","AGII"
1465,1490,1420,1440,11948100,"2022-01-05","AGII"
1440,1535,1420,1535,24790900,"2022-01-06","AGII"
1535,1575,1510,1510,11266200,"2022-01-07","AGII"
1510,1555,1500,1550,6567100,"2022-01-10","AGII"
1550,1560,1445,1460,10648900,"2022-01-11","AGII"
1460,1475,1425,1455,6061000,"2022-01-12","AGII"
1470,1475,1440,1445,4640100,"2022-01-13","AGII"
1445,1465,1425,1435,3841900,"2022-01-14","AGII"
1435,1490,1435,1475,5178900,"2022-01-17","AGII"
1475,1485,1425,1445,4152700,"2022-01-18","AGII"
1445,1455,1430,1435,3024500,"2022-01-19","AGII"
1435,1450,1425,1430,2820000,"2022-01-20","AGII"
1430,1450,1365,1390,7960900,"2022-01-21","AGII"
1390,1415,1390,1400,8342800,"2022-01-24","AGII"
1410,1485,1405,1410,13246900,"2022-01-25","AGII"
1410,1450,1410,1430,3426300,"2022-01-26","AGII"
1450,1455,1425,1430,3227600,"2022-01-27","AGII"
1440,1445,1390,1410,13405000,"2022-01-28","AGII"
1420,1435,1400,1425,5573400,"2022-01-31","AGII"
1425,1455,1415,1415,5716000,"2022-02-02","AGII"
1420,1445,1415,1445,4785500,"2022-02-03","AGII"
1450,1535,1430,1520,16433000,"2022-02-04","AGII"
1525,1550,1505,1505,9974300,"2022-02-07","AGII"
1500,1505,1465,1480,8331700,"2022-02-08","AGII"
1475,1535,1475,1500,9086800,"2022-02-09","AGII"
1500,1530,1500,1515,6205600,"2022-02-10","AGII"
1515,1520,1450,1470,4981200,"2022-02-11","AGII"
1470,1515,1465,1475,4341400,"2022-02-14","AGII"
1475,1500,1430,1440,5584100,"2022-02-15","AGII"
1440,1465,1425,1450,3314000,"2022-02-16","AGII"
1450,1460,1430,1435,2294400,"2022-02-17","AGII"
1440,1450,1425,1440,3268600,"2022-02-18","AGII"
1440,1460,1430,1435,3956600,"2022-02-21","AGII"
1450,1450,1420,1430,2881900,"2022-02-22","AGII"
1430,1485,1430,1485,7383100,"2022-02-23","AGII"
1490,1490,1405,1435,7360100,"2022-02-24","AGII"
1435,1455,1435,1440,2527400,"2022-02-25","AGII"
1445,1500,1445,1490,9235100,"2022-03-01","AGII"
1490,1570,1490,1550,20490400,"2022-03-02","AGII"
1550,1610,1550,1565,15620000,"2022-03-04","AGII"
1575,1595,1510,1555,10633700,"2022-03-07","AGII"
1555,1560,1450,1450,11533800,"2022-03-08","AGII"
1450,1460,1370,1415,13790400,"2022-03-09","AGII"
1415,1465,1395,1450,8564400,"2022-03-10","AGII"
1460,1465,1425,1455,2175800,"2022-03-11","AGII"
1455,1480,1450,1460,4207400,"2022-03-14","AGII"
1460,1475,1440,1455,3258200,"2022-03-15","AGII"
1460,1470,1450,1455,797400,"2022-03-16","AGII"
1470,1470,1450,1465,2127500,"2022-03-17","AGII"
1470,1470,1425,1425,1534600,"2022-03-18","AGII"
1425,1445,1425,1430,740700,"2022-03-21","AGII"
1440,1465,1430,1465,1936200,"2022-03-22","AGII"
1465,1470,1435,1435,2215700,"2022-03-23","AGII"
1435,1445,1425,1430,1545700,"2022-03-24","AGII"
1430,1435,1410,1415,3527700,"2022-03-25","AGII"
1415,1535,1415,1535,13283300,"2022-03-28","AGII"
1550,1605,1540,1595,22469400,"2022-03-29","AGII"
1595,1690,1595,1635,24731400,"2022-03-30","AGII"
1640,1680,1605,1605,8636600,"2022-03-31","AGII"
1605,1655,1605,1645,7689800,"2022-04-01","AGII"
1650,1740,1650,1740,14850200,"2022-04-04","AGII"
1750,1775,1720,1750,5419600,"2022-04-05","AGII"
1745,1745,1705,1725,6917900,"2022-04-06","AGII"
1725,1745,1660,1745,3685000,"2022-04-07","AGII"
1745,1930,1745,1890,25258800,"2022-04-08","AGII"
1890,2140,1880,1970,37494700,"2022-04-11","AGII"
1970,2070,1965,1965,13404300,"2022-04-12","AGII"
1985,2160,1965,2160,17749300,"2022-04-13","AGII"
2180,2450,2180,2450,34047900,"2022-04-14","AGII"
2460,2480,2280,2290,28861800,"2022-04-18","AGII"
2280,2370,2220,2290,15920700,"2022-04-19","AGII"
2310,2320,2190,2270,11880500,"2022-04-20","AGII"
2290,2390,2250,2280,10989500,"2022-04-21","AGII"
2280,2310,2190,2260,9017700,"2022-04-22","AGII"
2280,2280,2110,2240,12115300,"2022-04-25","AGII"
2240,2370,2210,2300,12825700,"2022-04-26","AGII"
2290,2440,2290,2320,13176300,"2022-04-27","AGII"
2340,2380,2270,2270,5457400,"2022-04-28","AGII"
2270,2270,2120,2120,4567100,"2022-05-09","AGII"
2100,2100,1975,1975,1978500,"2022-05-10","AGII"
1970,1970,1840,1840,13050600,"2022-05-11","AGII"
1820,1885,1715,1730,12032500,"2022-05-12","AGII"
1725,1820,1670,1810,10122800,"2022-05-13","AGII"
1815,1900,1765,1895,9989000,"2022-05-17","AGII"
1895,1955,1880,1925,11293600,"2022-05-18","AGII"
1900,1955,1795,1935,8352400,"2022-05-19","AGII"
1945,1985,1915,1975,5455500,"2022-05-20","AGII"
1975,2030,1960,2010,4485500,"2022-05-23","AGII"
2010,2080,2000,2000,3783500,"2022-05-24","AGII"
2000,2010,1930,1970,3317000,"2022-05-25","AGII"
1975,2100,1970,2050,6181400,"2022-05-27","AGII"
2060,2170,2040,2050,6458700,"2022-05-30","AGII"
2060,2190,2060,2190,6024900,"2022-05-31","AGII"
2200,2220,2150,2180,6878600,"2022-06-02","AGII"
2180,2330,2180,2290,8437400,"2022-06-03","AGII"
2280,2320,2230,2280,5098900,"2022-06-06","AGII"
2280,2360,2250,2280,5175100,"2022-06-07","AGII"
2290,2360,2270,2330,4581000,"2022-06-08","AGII"
2350,2350,2170,2210,6399900,"2022-06-09","AGII"
2210,2320,2170,2200,4943400,"2022-06-10","AGII"
2170,2170,2050,2050,11808700,"2022-06-13","AGII"
2000,2050,1950,2030,3992600,"2022-06-14","AGII"
2030,2050,1920,1950,5387100,"2022-06-15","AGII"
1950,2060,1930,1965,7659900,"2022-06-16","AGII"
1965,1990,1895,1935,3554000,"2022-06-17","AGII"
1935,1950,1900,1915,4754600,"2022-06-20","AGII"
1925,2000,1910,1975,4128800,"2022-06-21","AGII"
1980,2000,1955,1960,3445900,"2022-06-22","AGII"
1960,1965,1905,1950,4464100,"2022-06-23","AGII"
1950,1960,1935,1950,1710200,"2022-06-24","AGII"
1950,2130,1950,2100,9379100,"2022-06-27","AGII"
2100,2130,2000,2090,7735600,"2022-06-28","AGII"
2090,2100,2050,2080,2779200,"2022-06-29","AGII"
2090,2190,2070,2150,8322000,"2022-06-30","AGII"
2150,2180,2000,2000,7103700,"2022-07-01","AGII"
1995,2050,1925,1995,2792600,"2022-07-04","AGII"
2000,2040,1965,1995,3472700,"2022-07-05","AGII"
2000,2080,1980,2080,2913600,"2022-07-06","AGII"
2100,2130,2040,2050,4177200,"2022-07-07","AGII"
2060,2120,2060,2110,4052500,"2022-07-08","AGII"
2120,2330,2110,2250,11563800,"2022-07-11","AGII"
2280,2300,2170,2180,6008100,"2022-07-12","AGII"
2200,2220,2120,2190,3053300,"2022-07-13","AGII"
2190,2260,2160,2210,4329300,"2022-07-14","AGII"
2210,2230,2100,2100,4932900,"2022-07-15","AGII"
2070,2160,1955,2130,4937700,"2022-07-18","AGII"
2150,2190,2140,2180,1870000,"2022-07-19","AGII"
2190,2230,2180,2210,3770600,"2022-07-20","AGII"
2240,2300,2180,2250,9137600,"2022-07-21","AGII"
2250,2300,2220,2220,2174600,"2022-07-22","AGII"
2220,2240,2160,2180,2193100,"2022-07-25","AGII"
2180,2550,2180,2410,17434600,"2022-07-26","AGII"
2410,2680,2350,2360,34417500,"2022-07-27","AGII"
2370,2440,2360,2370,6481100,"2022-07-28","AGII"
2370,2420,2260,2380,8225200,"2022-07-29","AGII"
2390,2550,2350,2350,10392400,"2022-08-01","AGII"
2380,2410,2310,2360,3605100,"2022-08-02","AGII"
2360,2400,2360,2380,2230000,"2022-08-03","AGII"
2400,2420,2350,2360,3442900,"2022-08-04","AGII"
2310,2390,2280,2310,4751400,"2022-08-05","AGII"
2280,2420,2260,2310,7134600,"2022-08-08","AGII"
2310,2370,2310,2350,2500200,"2022-08-09","AGII"
2360,2400,2330,2340,3230400,"2022-08-10","AGII"
2350,2380,2300,2340,4648400,"2022-08-11","AGII"
2340,2380,2300,2300,4046500,"2022-08-12","AGII"
2300,2320,2140,2200,11905400,"2022-08-15","AGII"
2200,2280,2170,2250,5297600,"2022-08-16","AGII"
2260,2300,2220,2220,3425600,"2022-08-18","AGII"
2260,2290,2220,2250,4270200,"2022-08-19","AGII"
2250,2250,2180,2220,2336500,"2022-08-22","AGII"
2180,2280,2180,2240,3167900,"2022-08-23","AGII"
2240,2250,2200,2210,2772900,"2022-08-24","AGII"
2210,2240,2180,2210,3207300,"2022-08-25","AGII"
2210,2220,2140,2160,3209400,"2022-08-26","AGII"
2160,2160,2060,2120,5717000,"2022-08-29","AGII"
2150,2180,2100,2130,2643100,"2022-08-30","AGII"
2130,2180,2090,2090,2640800,"2022-08-31","AGII"
2070,2210,2060,2190,7047800,"2022-09-01","AGII"
2190,2220,2050,2130,13428600,"2022-09-02","AGII"
2130,2180,2090,2150,5327900,"2022-09-05","AGII"
2160,2230,2140,2230,4938200,"2022-09-06","AGII"
2240,2250,2120,2150,7756800,"2022-09-07","AGII"
2160,2230,2140,2220,3308900,"2022-09-08","AGII"
2220,2250,2150,2170,5523300,"2022-09-09","AGII"
2180,2240,2150,2160,5839600,"2022-09-12","AGII"
2190,2250,2150,2170,7256000,"2022-09-13","AGII"
2160,2190,2130,2170,3705400,"2022-09-14","AGII"
2180,2220,2170,2170,4631100,"2022-09-15","AGII"
2170,2180,2140,2160,7373600,"2022-09-16","AGII"
2160,2450,2140,2390,20295900,"2022-09-19","AGII"
2390,2440,2300,2300,5587400,"2022-09-20","AGII"
2300,2440,2300,2420,6393900,"2022-09-21","AGII"
2430,2520,2430,2470,9092900,"2022-09-22","AGII"
2480,2590,2470,2520,5830000,"2022-09-23","AGII"
2530,2550,2350,2500,9485800,"2022-09-26","AGII"
2500,2520,2350,2400,4207400,"2022-09-27","AGII"
2400,2500,2360,2450,4697300,"2022-09-28","AGII"
2490,2500,2430,2470,4889400,"2022-09-29","AGII"
2500,2500,2300,2350,5944700,"2022-09-30","AGII"
2350,2370,2280,2310,4019900,"2022-10-03","AGII"
2310,2350,2290,2340,5165900,"2022-10-04","AGII"
2340,2390,2250,2250,6344200,"2022-10-05","AGII"
2280,2280,2180,2220,5325400,"2022-10-06","AGII"
2220,2240,2190,2200,5130400,"2022-10-07","AGII"
2200,2210,2150,2180,4808900,"2022-10-10","AGII"
2180,2240,2180,2180,5109100,"2022-10-11","AGII"
2200,2270,2200,2240,5250300,"2022-10-12","AGII"
2260,2290,2190,2250,6092500,"2022-10-13","AGII"
2260,2270,2110,2120,7850500,"2022-10-14","AGII"
2120,2120,1980,1980,6219400,"2022-10-17","AGII"
1980,2030,1960,1985,7009000,"2022-10-18","AGII"
1985,2020,1920,1930,6451900,"2022-10-19","AGII"
1930,1945,1850,1910,5257400,"2022-10-20","AGII"
1910,1950,1895,1915,4697800,"2022-10-21","AGII"
1915,1985,1915,1985,5648300,"2022-10-24","AGII"
1990,2080,1990,2010,5201000,"2022-10-25","AGII"
2010,2030,1960,1985,4036700,"2022-10-26","AGII"
1985,2060,1985,2060,4546300,"2022-10-27","AGII"
2080,2080,1955,1975,3541100,"2022-10-28","AGII"
1975,2050,1965,2050,4384300,"2022-10-31","AGII"
2050,2060,1985,1985,6175500,"2022-11-01","AGII"
1985,2020,1985,1995,7593800,"2022-11-02","AGII"
2000,2040,1995,2000,8317100,"2022-11-03","AGII"
2010,2040,1940,1970,8425400,"2022-11-04","AGII"
1970,2020,1945,1995,7558700,"2022-11-07","AGII"
2000,2070,1985,2050,4706300,"2022-11-08","AGII"
2060,2150,2060,2100,6709900,"2022-11-09","AGII"
2100,2160,2000,2070,9364900,"2022-11-10","AGII"
2070,2120,1990,2050,6774100,"2022-11-11","AGII"
2040,2130,2030,2120,7166500,"2022-11-14","AGII"
2120,2200,2100,2190,6974700,"2022-11-15","AGII"
2190,2220,2050,2130,7600500,"2022-11-16","AGII"
2130,2130,2020,2030,7833600,"2022-11-17","AGII"
2030,2080,2030,2070,7183000,"2022-11-18","AGII"
2070,2190,2060,2100,8892200,"2022-11-21","AGII"
2130,2170,2110,2110,5415600,"2022-11-22","AGII"
2120,2160,2120,2140,4442800,"2022-11-23","AGII"
2140,2190,2120,2180,2312200,"2022-11-24","AGII"
2160,2180,2080,2130,6529500,"2022-11-25","AGII"
2120,2130,2020,2130,7976600,"2022-11-28","AGII"
2140,2180,2100,2160,6961200,"2022-11-29","AGII"
2160,2300,2160,2270,10898600,"2022-11-30","AGII"
2280,2300,2240,2250,7051900,"2022-12-01","AGII"
2250,2330,2250,2270,7116500,"2022-12-02","AGII"
2300,2330,2260,2300,7104100,"2022-12-05","AGII"
2320,2340,2270,2320,6533400,"2022-12-06","AGII"
2320,2340,2270,2330,5472200,"2022-12-07","AGII"
2350,2350,2280,2310,6879700,"2022-12-08","AGII"
2310,2420,2300,2350,6955100,"2022-12-09","AGII"
2350,2380,2190,2290,4968300,"2022-12-12","AGII"
2280,2330,2200,2330,5830600,"2022-12-13","AGII"
2330,2350,2240,2240,5375100,"2022-12-14","AGII"
2240,2280,2210,2210,4377800,"2022-12-15","AGII"
2200,2270,2200,2250,6055800,"2022-12-16","AGII"
2250,2260,2190,2190,5584900,"2022-12-19","AGII"
2180,2210,2100,2200,7487600,"2022-12-20","AGII"
2200,2310,2190,2270,6248100,"2022-12-21","AGII"
2270,2290,2210,2220,5842800,"2022-12-22","AGII"
2220,2250,2150,2160,6619200,"2022-12-23","AGII"
2130,2170,2070,2070,6775800,"2022-12-26","AGII"
2080,2100,1995,1995,8088900,"2022-12-27","AGII"
1995,2100,1980,1995,8833500,"2022-12-28","AGII"
1995,2020,1960,2000,5905600,"2022-12-29","AGII"
2000,2000,1935,1940,2772100,"2022-12-30","AGII"
1940,1940,1910,1935,5352100,"2023-01-02","AGII"
1935,1990,1935,1950,6294100,"2023-01-03","AGII"
1960,1975,1950,1950,6042300,"2023-01-04","AGII"
1955,2010,1910,1960,5930800,"2023-01-05","AGII"
1960,1960,1920,1935,6952900,"2023-01-06","AGII"
1935,1945,1915,1915,7872200,"2023-01-09","AGII"
1915,1915,1790,1870,6127600,"2023-01-10","AGII"
1870,1885,1835,1865,7356800,"2023-01-11","AGII"
1870,1915,1865,1890,7194600,"2023-01-12","AGII"
1890,1950,1885,1940,8238500,"2023-01-13","AGII"
1945,1980,1915,1915,6617900,"2023-01-16","AGII"
1915,1960,1895,1925,7590900,"2023-01-17","AGII"
1930,1960,1925,1940,5995300,"2023-01-18","AGII"
1940,1960,1915,1925,5440700,"2023-01-19","AGII"
1925,1930,1890,1890,6587300,"2023-01-20","AGII"
1890,2030,1890,1980,6440400,"2023-01-24","AGII"
1980,1990,1920,1970,6349000,"2023-01-25","AGII"
1970,2020,1955,2010,7061400,"2023-01-26","AGII"
2000,2050,1975,1980,5664300,"2023-01-27","AGII"
1975,1990,1945,1950,6519800,"2023-01-30","AGII"
1950,2020,1950,1990,5101100,"2023-01-31","AGII"
1990,2070,1985,2040,5574000,"2023-02-01","AGII"
2040,2060,1990,1990,7762400,"2023-02-02","AGII"
1995,2050,1950,1950,5839800,"2023-02-03","AGII"
1950,1960,1850,1855,7456200,"2023-02-06","AGII"
1855,1920,1815,1905,7966500,"2023-02-07","AGII"
1905,1980,1900,1970,4570100,"2023-02-08","AGII"
1970,2040,1955,2040,5575700,"2023-02-09","AGII"
2040,2180,1970,2160,10553200,"2023-02-10","AGII"
2180,2210,2090,2090,7122900,"2023-02-13","AGII"
2110,2150,2060,2070,6241200,"2023-02-14","AGII"
2080,2140,2080,2100,6631100,"2023-02-15","AGII"
2110,2130,2000,2040,6792900,"2023-02-16","AGII"
2070,2150,2040,2150,7848700,"2023-02-17","AGII"
2160,2170,2080,2130,6650000,"2023-02-20","AGII"
2130,2170,2090,2090,6167800,"2023-02-21","AGII"
2100,2140,2070,2100,5347200,"2023-02-22","AGII"
2120,2280,2100,2270,18984300,"2023-02-23","AGII"
2270,2290,2200,2200,19184600,"2023-02-24","AGII"
2200,2270,2080,2130,11464200,"2023-02-27","AGII"
2130,2180,2090,2100,6301300,"2023-02-28","AGII"
2100,2250,2100,2240,10490500,"2023-03-01","AGII"
2240,2250,2150,2170,5765500,"2023-03-02","AGII"
2170,2200,2150,2160,1247400,"2023-03-03","AGII"
2160,2190,2130,2140,423500,"2023-03-06","AGII"
2140,2160,2020,2020,2622100,"2023-03-07","AGII"
2030,2070,1975,2040,1734000,"2023-03-08","AGII"
2040,2070,2030,2070,550900,"2023-03-09","AGII"
2070,2090,2010,2050,799800,"2023-03-10","AGII"
2050,2070,2020,2040,608500,"2023-03-13","AGII"
2030,2030,1915,1935,2264600,"2023-03-14","AGII"
1935,2120,1900,1910,7281100,"2023-03-15","AGII"
1900,1965,1850,1900,3126900,"2023-03-16","AGII"
1910,1985,1910,1960,2013300,"2023-03-17","AGII"
1960,1975,1920,1925,1067700,"2023-03-20","AGII"
1935,1960,1930,1955,1092100,"2023-03-21","AGII"
1950,2040,1940,2000,1797500,"2023-03-24","AGII"
2000,2050,2000,2050,1063300,"2023-03-27","AGII"
2050,2070,2040,2060,1147800,"2023-03-28","AGII"
2060,2080,2010,2040,1027400,"2023-03-29","AGII"
2050,2080,2050,2060,739300,"2023-03-30","AGII"
2020,2080,2020,2050,743400,"2023-03-31","AGII"
2050,2100,2040,2070,648300,"2023-04-03","AGII"
2070,2080,2030,2030,1509800,"2023-04-04","AGII"
2020,2070,1995,1995,1715400,"2023-04-05","AGII"
1995,2000,1940,1960,833600,"2023-04-06","AGII"
1960,1980,1950,1965,433300,"2023-04-10","AGII"
1970,1995,1965,1990,338700,"2023-04-11","AGII"
2000,2000,1970,1970,412100,"2023-04-12","AGII"
1975,1975,1950,1950,376400,"2023-04-13","AGII"
1955,1995,1950,1990,387900,"2023-04-14","AGII"
1990,1995,1960,1975,1089700,"2023-04-17","AGII"
1985,1990,1945,1945,473200,"2023-04-18","AGII"
1945,1955,1915,1920,758300,"2023-04-26","AGII"
1920,1940,1905,1910,651000,"2023-04-27","AGII"
1910,1920,1905,1910,465500,"2023-04-28","AGII"
1910,1955,1905,1920,513000,"2023-05-02","AGII"
1915,1920,1880,1920,898500,"2023-05-03","AGII"
1920,1925,1910,1920,169600,"2023-05-04","AGII"
1920,1920,1885,1895,237200,"2023-05-05","AGII"
1895,1920,1890,1900,309200,"2023-05-08","AGII"
1900,1915,1900,1910,163000,"2023-05-09","AGII"
1910,1920,1905,1910,166400,"2023-05-10","AGII"
1910,1915,1870,1870,600600,"2023-05-11","AGII"
1860,1885,1860,1880,277400,"2023-05-12","AGII"
1880,1920,1880,1920,682000,"2023-05-15","AGII"
1920,1950,1905,1905,548700,"2023-05-16","AGII"
1910,1910,1870,1870,512300,"2023-05-17","AGII"
1880,1890,1875,1880,415100,"2023-05-19","AGII"
1880,1905,1880,1905,249700,"2023-05-22","AGII"
1900,1915,1895,1910,329800,"2023-05-23","AGII"
1905,1930,1905,1920,332600,"2023-05-24","AGII"
1950,2010,1930,1975,1422500,"2023-05-25","AGII"
1975,2030,1960,2010,889000,"2023-05-26","AGII"
2010,2010,1955,1975,661800,"2023-05-29","AGII"
1975,2000,1970,1990,191800,"2023-05-30","AGII"
1980,1990,1920,1920,488700,"2023-05-31","AGII"
1920,1925,1900,1905,275100,"2023-06-05","AGII"
1905,1905,1880,1895,319500,"2023-06-06","AGII"
1895,1920,1890,1910,891900,"2023-06-07","AGII"
1910,1915,1900,1910,215800,"2023-06-08","AGII"
1905,1920,1905,1910,412700,"2023-06-09","AGII"
1905,1915,1885,1895,437400,"2023-06-12","AGII"
1895,1900,1880,1885,241700,"2023-06-13","AGII"
1885,1900,1880,1885,219500,"2023-06-14","AGII"
1885,1925,1880,1900,443500,"2023-06-15","AGII"
1900,1920,1890,1895,332800,"2023-06-16","AGII"
1895,1910,1895,1910,203500,"2023-06-19","AGII"
1910,1915,1890,1900,196600,"2023-06-20","AGII"
1900,1900,1875,1890,228700,"2023-06-21","AGII"
1890,1900,1885,1895,121100,"2023-06-22","AGII"
1895,1900,1880,1895,153200,"2023-06-23","AGII"
1895,1900,1880,1890,175700,"2023-06-26","AGII"
1890,1920,1870,1880,755700,"2023-06-27","AGII"
1875,1890,1870,1875,410300,"2023-07-03","AGII"
1880,1880,1850,1870,516900,"2023-07-04","AGII"
1870,1895,1870,1885,218000,"2023-07-05","AGII"
1890,1970,1885,1965,1153900,"2023-07-06","AGII"
1965,1970,1930,1930,695600,"2023-07-07","AGII"
1935,1945,1920,1920,169300,"2023-07-10","AGII"
1925,1930,1920,1925,153800,"2023-07-11","AGII"
1925,1935,1920,1925,163300,"2023-07-12","AGII"
1930,1930,1915,1920,605800,"2023-07-13","AGII"
1925,1945,1925,1940,609500,"2023-07-14","AGII"
1940,1970,1940,1940,477400,"2023-07-17","AGII"
1945,1960,1920,1920,1232400,"2023-07-18","AGII"
1925,1945,1925,1930,263500,"2023-07-20","AGII"
1950,1950,1930,1940,415400,"2023-07-21","AGII"
1940,1950,1940,1940,276900,"2023-07-24","AGII"
1945,1960,1940,1940,269400,"2023-07-25","AGII"
1940,1945,1930,1945,295200,"2023-07-26","AGII"
1950,1950,1920,1925,168900,"2023-07-27","AGII"
1925,1930,1900,1900,367800,"2023-07-28","AGII"
1900,1975,1900,1975,534200,"2023-07-31","AGII"
1975,1985,1925,1935,411100,"2023-08-01","AGII"
1935,1940,1905,1910,205500,"2023-08-02","AGII"
1905,1935,1900,1910,109200,"2023-08-03","AGII"
1910,1920,1910,1915,47300,"2023-08-04","AGII"
1920,1925,1900,1905,249600,"2023-08-07","AGII"
1910,1920,1900,1905,140700,"2023-08-08","AGII"
1905,1905,1885,1895,234400,"2023-08-09","AGII"
1905,1915,1900,1905,271600,"2023-08-10","AGII"
1905,1920,1900,1915,253900,"2023-08-11","AGII"
1915,1925,1910,1920,343100,"2023-08-14","AGII"
1925,1930,1900,1900,517700,"2023-08-15","AGII"
1905,1920,1880,1885,288200,"2023-08-16","AGII"
1885,1895,1880,1885,102600,"2023-08-18","AGII"
1885,1895,1860,1875,674600,"2023-08-21","AGII"
1875,1900,1860,1895,495200,"2023-08-22","AGII"
1895,1905,1895,1900,369600,"2023-08-23","AGII"
1910,1915,1880,1885,180600,"2023-08-24","AGII"
1885,1905,1875,1885,168600,"2023-08-25","AGII"
1890,1890,1875,1885,166400,"2023-08-28","AGII"
1885,1890,1875,1880,122000,"2023-08-29","AGII"
1880,1890,1875,1880,63000,"2023-08-30","AGII"
1890,1895,1875,1875,105300,"2023-08-31","AGII"
1870,1900,1870,1880,232100,"2023-09-01","AGII"
1880,1885,1870,1875,149600,"2023-09-04","AGII"
1870,1875,1865,1870,121400,"2023-09-05","AGII"
1870,1895,1860,1875,216600,"2023-09-06","AGII"
1875,1875,1860,1860,147900,"2023-09-07","AGII"
1860,1870,1860,1860,40200,"2023-09-08","AGII"
1860,1885,1860,1880,110600,"2023-09-11","AGII"
1880,1880,1860,1875,226600,"2023-09-12","AGII"
1875,1900,1860,1900,157500,"2023-09-13","AGII"
1900,1915,1900,1910,278800,"2023-09-14","AGII"
1910,1910,1890,1890,189400,"2023-09-15","AGII"
1890,1895,1875,1880,60300,"2023-09-18","AGII"
1875,1880,1865,1865,141500,"2023-09-19","AGII"
1865,1880,1850,1870,277900,"2023-09-20","AGII"
1870,1870,1860,1865,103600,"2023-09-21","AGII"
1865,1865,1860,1860,68800,"2023-09-22","AGII"
1865,1870,1855,1860,44200,"2023-09-25","AGII"
1860,1860,1775,1780,1436100,"2023-09-26","AGII"
1775,1815,1775,1790,1001200,"2023-09-27","AGII"
1790,1790,1770,1780,250200,"2023-09-29","AGII"
1780,1795,1770,1785,801200,"2023-10-02","AGII"
1790,1805,1780,1800,411000,"2023-10-03","AGII"
1800,1800,1760,1765,220100,"2023-10-04","AGII"
1765,1780,1750,1750,113900,"2023-10-05","AGII"
1750,1750,1700,1705,311200,"2023-10-06","AGII"
1700,1735,1700,1700,169800,"2023-10-09","AGII"
1700,1735,1695,1700,152800,"2023-10-10","AGII"
1715,1730,1700,1705,112300,"2023-10-11","AGII"
1710,1730,1705,1705,102000,"2023-10-12","AGII"
1705,1720,1700,1705,162200,"2023-10-13","AGII"
1705,1705,1660,1665,144300,"2023-10-16","AGII"
1665,1675,1620,1635,440400,"2023-10-17","AGII"
1640,1655,1635,1650,136600,"2023-10-18","AGII"
1650,1655,1635,1640,154200,"2023-10-19","AGII"
1640,1655,1640,1655,648100,"2023-10-20","AGII"
1655,1700,1650,1680,207400,"2023-10-23","AGII"
1680,1680,1650,1655,113500,"2023-10-24","AGII"
1655,1670,1650,1660,18800,"2023-10-25","AGII"
1665,1665,1635,1645,53500,"2023-10-26","AGII"
1645,1645,1635,1635,20800,"2023-10-27","AGII"
1635,1635,1605,1610,81100,"2023-10-30","AGII"
1605,1610,1560,1575,77600,"2023-10-31","AGII"
1575,1600,1545,1555,158000,"2023-11-01","AGII"
1555,1595,1550,1555,63800,"2023-11-02","AGII"
1555,1595,1550,1590,17600,"2023-11-03","AGII"
1590,1600,1585,1585,52000,"2023-11-06","AGII"
1585,1595,1570,1570,39500,"2023-11-07","AGII"
1595,1595,1450,1460,1532900,"2023-11-08","AGII"
1460,1460,1435,1455,1105000,"2023-11-09","AGII"
1455,1480,1450,1470,49700,"2023-11-10","AGII"
1470,1485,1460,1460,139800,"2023-11-13","AGII"
1460,1490,1440,1485,371900,"2023-11-14","AGII"
1485,1550,1475,1490,49700,"2023-11-15","AGII"
1490,1510,1480,1490,92000,"2023-11-16","AGII"
1475,1490,1470,1490,18400,"2023-11-17","AGII"
1480,1485,1470,1485,44300,"2023-11-20","AGII"
1485,1490,1470,1485,68000,"2023-11-21","AGII"
1480,1480,1455,1470,2054300,"2023-11-22","AGII"
1470,1470,1450,1470,645900,"2023-11-23","AGII"
1465,1490,1455,1470,69200,"2023-11-24","AGII"
1470,1530,1455,1520,232300,"2023-11-27","AGII"
1520,1560,1490,1535,629900,"2023-11-28","AGII"
1535,1585,1515,1520,187600,"2023-11-29","AGII"
1520,1520,1480,1480,119800,"2023-11-30","AGII"
1490,1500,1455,1490,56500,"2023-12-01","AGII"
1490,1535,1480,1500,101000,"2023-12-04","AGII"
1505,1710,1500,1660,1370800,"2023-12-05","AGII"
1660,1705,1560,1625,737300,"2023-12-06","AGII"
1625,1625,1560,1560,106200,"2023-12-07","AGII"
1560,1580,1550,1560,179100,"2023-12-08","AGII"
1545,1570,1480,1485,162100,"2023-12-11","AGII"
1485,1500,1475,1485,36700,"2023-12-12","AGII"
1480,1545,1480,1500,145100,"2023-12-13","AGII"
1520,1520,1505,1520,64300,"2023-12-14","AGII"
1530,1535,1505,1505,67400,"2023-12-15","AGII"
1510,1585,1510,1580,291800,"2023-12-18","AGII"
1580,1610,1560,1570,310000,"2023-12-19","AGII"
1580,1650,1580,1600,485400,"2023-12-20","AGII"
1610,1620,1555,1590,156500,"2023-12-21","AGII"
1590,1590,1570,1575,54800,"2023-12-22","AGII"
1575,1585,1555,1560,64700,"2023-12-27","AGII"
1580,1580,1515,1520,142800,"2023-12-28","AGII"
1520,1520,1485,1520,696200,"2023-12-29","AGII"
1520,1535,1485,1500,207700,"2024-01-02","AGII"
1500,1520,1500,1505,47300,"2024-01-03","AGII"
1505,1515,1490,1510,85700,"2024-01-04","AGII"
1510,1515,1505,1515,56700,"2024-01-05","AGII"
1510,1520,1500,1500,192100,"2024-01-08","AGII"
1500,1510,1495,1500,66300,"2024-01-09","AGII"
1500,1515,1490,1505,202100,"2024-01-10","AGII"
1515,1515,1490,1505,66000,"2024-01-11","AGII"
1500,1510,1490,1500,162300,"2024-01-12","AGII"
1500,1505,1490,1500,79100,"2024-01-15","AGII"
1500,1515,1500,1510,77500,"2024-01-16","AGII"
1510,1510,1490,1495,100700,"2024-01-17","AGII"
1495,1510,1490,1505,16500,"2024-01-18","AGII"
1505,1505,1495,1505,63500,"2024-01-19","AGII"
1500,1505,1495,1500,114700,"2024-01-22","AGII"
1510,1525,1505,1525,141100,"2024-01-23","AGII"
1525,1535,1515,1515,111300,"2024-01-24","AGII"
1520,1585,1520,1570,439700,"2024-01-25","AGII"
1575,1605,1550,1580,397500,"2024-01-26","AGII"
1580,1585,1560,1570,185800,"2024-01-29","AGII"
1570,1570,1555,1560,50000,"2024-01-30","AGII"
1560,1560,1530,1535,214000,"2024-01-31","AGII"
1530,1530,1500,1505,165600,"2024-02-01","AGII"
1505,1540,1505,1510,19100,"2024-02-02","AGII"
1535,1535,1495,1510,100500,"2024-02-05","AGII"
1510,1540,1505,1540,107900,"2024-02-06","AGII"
1540,1575,1535,1565,228500,"2024-02-07","AGII"
1565,1595,1565,1580,130100,"2024-02-12","AGII"
1585,1595,1565,1570,229900,"2024-02-13","AGII"
1570,1585,1570,1575,46700,"2024-02-15","AGII"
1560,1595,1525,1565,618800,"2024-02-16","AGII"
1565,1600,1540,1540,210600,"2024-02-19","AGII"
1540,1600,1535,1575,24000,"2024-02-20","AGII"
1575,1580,1545,1555,132300,"2024-02-21","AGII"
1555,1555,1535,1535,171600,"2024-02-22","AGII"
1540,1545,1530,1530,113000,"2024-02-23","AGII"
1535,1535,1505,1515,32500,"2024-02-26","AGII"
1515,1515,1480,1490,242500,"2024-02-27","AGII"
1495,1515,1485,1515,64300,"2024-02-28","AGII"
1525,1525,1515,1515,109700,"2024-02-29","AGII"
1515,1530,1505,1515,177200,"2024-03-01","AGII"
1515,1535,1510,1515,75500,"2024-03-04","AGII"
1520,1545,1505,1510,83700,"2024-03-05","AGII"
1510,1515,1480,1495,108300,"2024-03-06","AGII"
1495,1505,1490,1505,96600,"2024-03-07","AGII"
1505,1510,1505,1505,32600,"2024-03-08","AGII"
1510,1510,1485,1495,45000,"2024-03-13","AGII"
1495,1495,1485,1490,111400,"2024-03-14","AGII"
1495,1500,1485,1490,36800,"2024-03-15","AGII"
1510,1510,1485,1485,32900,"2024-03-18","AGII"
1490,1530,1490,1520,103000,"2024-03-19","AGII"
1510,1530,1510,1520,44900,"2024-03-20","AGII"
1520,1540,1515,1520,189200,"2024-03-21","AGII"
1520,1530,1500,1515,182100,"2024-03-22","AGII"
1520,1520,1515,1515,37400,"2024-03-25","AGII"
1590,1590,1515,1590,358900,"2024-03-26","AGII"
1590,1610,1575,1605,1435100,"2024-03-27","AGII"
1605,1660,1605,1660,689700,"2024-03-28","AGII"
1665,1705,1655,1695,759800,"2024-04-01","AGII"
1700,1700,1670,1690,226500,"2024-04-02","AGII"
1680,1690,1665,1690,394000,"2024-04-03","AGII"
1690,1715,1665,1700,542200,"2024-04-04","AGII"
1690,1725,1675,1720,128900,"2024-04-05","AGII"
1720,1745,1700,1730,215800,"2024-04-16","AGII"
1730,1775,1730,1755,212800,"2024-04-17","AGII"
1750,1780,1730,1780,354000,"2024-04-18","AGII"
1790,1795,1760,1775,522800,"2024-04-19","AGII"
1775,1835,1760,1810,340900,"2024-04-22","AGII"
1810,1825,1770,1800,456700,"2024-04-23","AGII"
1800,1805,1790,1800,480400,"2024-04-24","AGII"
1750,1825,1750,1800,108000,"2024-04-25","AGII"
1800,1800,1770,1795,617800,"2024-04-26","AGII"
1795,1810,1790,1795,127900,"2024-04-29","AGII"
1800,1805,1790,1800,656100,"2024-04-30","AGII"
1795,1800,1780,1780,509800,"2024-05-02","AGII"
1780,1805,1780,1800,502300,"2024-05-03","AGII"
1805,1805,1795,1800,303500,"2024-05-06","AGII"
1805,1805,1785,1800,322900,"2024-05-07","AGII"
1800,1800,1790,1800,174200,"2024-05-08","AGII"
1795,1805,1780,1800,212100,"2024-05-13","AGII"
1800,1800,1780,1800,1119100,"2024-05-14","AGII"
1800,1805,1795,1800,79700,"2024-05-15","AGII"
1800,1805,1785,1800,532000,"2024-05-16","AGII"
1790,1810,1790,1800,137200,"2024-05-17","AGII"
1800,1800,1700,1720,218400,"2024-05-20","AGII"
1705,1720,1670,1675,472900,"2024-05-21","AGII"
1675,1675,1660,1670,55500,"2024-05-22","AGII"
1660,1705,1660,1705,58500,"2024-05-27","AGII"
1710,1710,1705,1710,14600,"2024-05-28","AGII"
1710,1710,1690,1705,335600,"2024-05-29","AGII"
1705,1715,1670,1700,21600,"2024-05-30","AGII"
1700,1710,1690,1710,82100,"2024-05-31","AGII"
1725,1750,1720,1745,22100,"2024-06-03","AGII"
1750,1780,1750,1760,61600,"2024-06-04","AGII"
1760,1760,1700,1740,51700,"2024-06-05","AGII"
1765,1765,1740,1750,106800,"2024-06-06","AGII"
1740,1775,1735,1750,30100,"2024-06-07","AGII"
1750,1770,1735,1755,15900,"2024-06-10","AGII"
1755,1785,1755,1780,27100,"2024-06-11","AGII"
1780,1785,1775,1775,740000,"2024-06-12","AGII"
1785,1795,1775,1775,8000,"2024-06-13","AGII"
1780,1780,1760,1765,230600,"2024-06-14","AGII"
1765,1775,1760,1770,17000,"2024-06-19","AGII"
1775,1775,1745,1770,71700,"2024-06-20","AGII"
1765,1765,1765,1765,65700,"2024-06-21","AGII"
1765,1765,1745,1765,31500,"2024-06-24","AGII"
1765,1765,1765,1765,3000,"2024-06-25","AGII"
1765,1795,1765,1785,15600,"2024-06-26","AGII"
1790,1790,1770,1780,15300,"2024-06-27","AGII"
1785,1785,1780,1785,45900,"2024-06-28","AGII"
1785,1795,1775,1795,32900,"2024-07-01","AGII"
1795,1815,1795,1800,74800,"2024-07-02","AGII"
1800,1810,1725,1800,194000,"2024-07-03","AGII"
1800,1805,1800,1800,1838200,"2024-07-04","AGII"
1800,1805,1795,1800,833700,"2024-07-05","AGII"
1795,1795,1790,1790,9500,"2024-07-08","AGII"
1790,1790,1745,1790,3300,"2024-07-09","AGII"
1750,1790,1750,1760,17400,"2024-07-10","AGII"
1760,1775,1750,1770,10700,"2024-07-11","AGII"
1780,1790,1755,1770,27100,"2024-07-12","AGII"
1770,1790,1765,1770,15700,"2024-07-15","AGII"
1760,1765,1750,1760,14200,"2024-07-16","AGII"
1760,1765,1725,1725,18100,"2024-07-17","AGII"
1750,1760,1720,1750,14800,"2024-07-18","AGII"
1750,1750,1745,1745,32300,"2024-07-19","AGII"
1710,1780,1710,1750,35400,"2024-07-22","AGII"
1750,1750,1740,1740,12800,"2024-07-23","AGII"
1740,1755,1740,1740,4600,"2024-07-24","AGII"
1730,1740,1725,1735,6600,"2024-07-25","AGII"
1725,1725,1725,1725,32100,"2024-07-26","AGII"
1720,1760,1720,1725,11000,"2024-07-29","AGII"
1725,1725,1710,1725,16700,"2024-07-30","AGII"
1725,1725,1710,1710,11900,"2024-07-31","AGII"
1710,1725,1705,1725,10200,"2024-08-01","AGII"
1725,1725,1725,1725,13600,"2024-08-02","AGII"
1725,1725,1700,1700,27300,"2024-08-05","AGII"
1670,1680,1625,1640,85100,"2024-08-06","AGII"
1645,1660,1630,1640,58300,"2024-08-07","AGII"
1630,1655,1630,1655,3100,"2024-08-08","AGII"
1645,1700,1640,1640,20800,"2024-08-09","AGII"
1645,1650,1640,1645,46700,"2024-08-12","AGII"
1655,1700,1655,1690,29200,"2024-08-13","AGII"
1700,1705,1695,1705,54600,"2024-08-14","AGII"
1705,1710,1700,1710,13800,"2024-08-15","AGII"
1710,1715,1705,1710,33700,"2024-08-16","AGII"
1710,1710,1670,1710,22400,"2024-08-19","AGII"
1700,1710,1700,1700,23400,"2024-08-20","AGII"
1700,1710,1695,1695,18100,"2024-08-21","AGII"
1695,1700,1685,1685,5400,"2024-08-22","AGII"
1685,1700,1680,1690,13700,"2024-08-23","AGII"
1695,1830,1695,1830,418000,"2024-08-26","AGII"
1830,1905,1825,1870,416100,"2024-08-27","AGII"
1870,1890,1840,1850,147200,"2024-08-28","AGII"
1850,1890,1810,1840,35000,"2024-08-29","AGII"
1880,1890,1850,1865,171500,"2024-08-30","AGII"
1870,1870,1800,1825,50000,"2024-09-02","AGII"
1820,1850,1820,1830,73300,"2024-09-03","AGII"
1815,1815,1800,1815,114000,"2024-09-04","AGII"
1815,1825,1815,1820,7800,"2024-09-05","AGII"
1820,1820,1795,1795,21300,"2024-09-06","AGII"
1795,1795,1750,1790,25700,"2024-09-09","AGII"
1790,1790,1760,1790,91800,"2024-09-10","AGII"
1770,1770,1730,1745,103500,"2024-09-11","AGII"
1745,1760,1735,1750,45300,"2024-09-12","AGII"
1750,1775,1750,1760,43700,"2024-09-13","AGII"
1760,1800,1740,1740,108700,"2024-09-17","AGII"
1740,1760,1740,1760,8300,"2024-09-18","AGII"
1740,1740,1730,1730,72000,"2024-09-19","AGII"
1735,1750,1730,1730,9000,"2024-09-20","AGII"
1730,1755,1730,1755,527400,"2024-09-23","AGII"
1770,1780,1735,1755,94200,"2024-09-24","AGII"
1730,1755,1730,1735,155600,"2024-09-25","AGII"
1735,1750,1735,1745,148700,"2024-09-26","AGII"
1750,1750,1745,1750,23400,"2024-09-27","AGII"
1750,1750,1740,1750,23500,"2024-09-30","AGII"
1750,1780,1750,1760,33000,"2024-10-01","AGII"
1760,1765,1735,1750,26400,"2024-10-02","AGII"
1735,1750,1730,1740,22200,"2024-10-03","AGII"
1740,1745,1735,1740,10900,"2024-10-04","AGII"
1740,1750,1730,1745,18900,"2024-10-07","AGII"
1750,1770,1740,1740,9400,"2024-10-08","AGII"
1745,1750,1730,1735,11100,"2024-10-09","AGII"
1735,1750,1735,1750,21000,"2024-10-10","AGII"
1740,1755,1735,1735,30400,"2024-10-11","AGII"
1750,1780,1740,1740,14100,"2024-10-14","AGII"
1740,1760,1740,1750,28500,"2024-10-15","AGII"
1755,1755,1745,1750,17000,"2024-10-16","AGII"
1750,1765,1745,1750,267200,"2024-10-17","AGII"
1750,1750,1735,1735,15700,"2024-10-18","AGII"
1735,1745,1735,1740,33600,"2024-10-21","AGII"
1740,1740,1730,1735,35500,"2024-10-22","AGII"
1735,1740,1730,1735,96300,"2024-10-23","AGII"
1740,1740,1725,1730,198000,"2024-10-24","AGII"
1730,1730,1720,1720,93800,"2024-10-25","AGII"
1700,1725,1700,1720,27400,"2024-10-28","AGII"
1730,1730,1710,1720,19700,"2024-10-29","AGII"
1710,1725,1710,1725,3400,"2024-10-30","AGII"
1725,1725,1695,1725,91100,"2024-10-31","AGII"
1730,1730,1705,1705,9900,"2024-11-01","AGII"
1700,1720,1685,1700,32600,"2024-11-04","AGII"
1700,1700,1690,1690,22600,"2024-11-05","AGII"
1690,1690,1675,1675,42700,"2024-11-06","AGII"
1675,1685,1650,1650,23100,"2024-11-07","AGII"
1660,1685,1645,1685,49600,"2024-11-08","AGII"
1685,1685,1640,1685,72100,"2024-11-11","AGII"
1685,1705,1680,1690,43900,"2024-11-12","AGII"
1690,1695,1650,1690,12200,"2024-11-13","AGII"
1690,1705,1680,1695,8700,"2024-11-14","AGII"
1700,1700,1680,1690,28700,"2024-11-15","AGII"
1690,1695,1690,1690,27400,"2024-11-18","AGII"
1650,1700,1650,1695,2400,"2024-11-19","AGII"
1655,1665,1655,1660,8100,"2024-11-20","AGII"
1670,1675,1665,1665,9200,"2024-11-21","AGII"
1665,1680,1655,1680,4900,"2024-11-22","AGII"
1680,1685,1655,1665,12900,"2024-11-25","AGII"
1665,1665,1605,1635,22000,"2024-11-26","AGII"
1620,1655,1605,1615,19400,"2024-11-28","AGII"
1615,1615,1590,1610,81100,"2024-11-29","AGII"
1550,1610,1550,1605,17100,"2024-12-02","AGII"
1595,1620,1585,1595,8000,"2024-12-03","AGII"
1595,1610,1580,1595,17800,"2024-12-04","AGII"
1580,1595,1530,1570,73700,"2024-12-05","AGII"
1575,1575,1555,1560,20700,"2024-12-06","AGII"
1560,1570,1550,1560,101100,"2024-12-09","AGII"
1565,1580,1560,1575,25000,"2024-12-10","AGII"
1575,1575,1550,1550,41300,"2024-12-11","AGII"
1550,1565,1550,1550,13500,"2024-12-12","AGII"
1550,1560,1545,1555,13900,"2024-12-13","AGII"
1555,1560,1500,1530,46000,"2024-12-16","AGII"
1530,1530,1510,1525,19400,"2024-12-17","AGII"
1520,1520,1500,1510,39700,"2024-12-18","AGII"
1500,1500,1485,1490,26200,"2024-12-19","AGII"
1490,1490,1460,1460,39000,"2024-12-20","AGII"
1460,1470,1450,1455,31200,"2024-12-23","AGII"
1460,1460,1430,1435,54500,"2024-12-24","AGII"
1450,1450,1420,1430,32500,"2024-12-27","AGII"
1430,1440,1400,1400,561100,"2024-12-30","AGII"
1400,1445,1400,1415,51800,"2025-01-02","AGII"
1415,1415,1400,1405,27900,"2025-01-03","AGII"
1410,1460,1410,1430,622900,"2025-01-06","AGII"
1430,1445,1390,1395,604500,"2025-01-07","AGII"
1390,1390,1305,1325,163800,"2025-01-08","AGII"
1330,1350,1305,1320,61500,"2025-01-09","AGII"
1320,1320,1310,1315,59600,"2025-01-10","AGII"
1320,1330,1315,1325,39500,"2025-01-13","AGII"
1325,1325,1315,1325,8600,"2025-01-14","AGII"
1320,1320,1295,1295,67500,"2025-01-15","AGII"
1310,1325,1295,1305,26600,"2025-01-16","AGII"
1305,1330,1300,1330,31200,"2025-01-17","AGII"
1335,1450,1335,1435,195500,"2025-01-20","AGII"
1445,1550,1445,1485,68200,"2025-01-21","AGII"
1495,1495,1375,1460,59600,"2025-01-22","AGII"
1485,1485,1380,1410,37400,"2025-01-23","AGII"
1455,1485,1380,1415,11100,"2025-01-24","AGII"
1430,1430,1330,1360,18700,"2025-01-30","AGII"
1385,1385,1360,1360,82600,"2025-01-31","AGII"
1360,1390,1360,1385,4200,"2025-02-03","AGII"
1385,1385,1365,1380,10000,"2025-02-04","AGII"
1355,1385,1355,1365,1800,"2025-02-05","AGII"
1370,1370,1355,1360,4400,"2025-02-06","AGII"
1360,1360,1305,1315,6900,"2025-02-07","AGII"
1315,1330,1295,1295,53000,"2025-02-10","AGII"
1290,1290,1155,1155,119200,"2025-02-11","AGII"
1155,1180,1145,1160,38200,"2025-02-12","AGII"
1200,1200,1170,1175,7000,"2025-02-13","AGII"
1195,1250,1185,1250,42000,"2025-02-14","AGII"
1260,1300,1250,1270,28000,"2025-02-17","AGII"
1300,1330,1300,1300,15200,"2025-02-18","AGII"
1300,1310,1300,1305,2800,"2025-02-19","AGII"
1305,1325,1300,1325,17200,"2025-02-20","AGII"
1325,1370,1325,1325,30900,"2025-02-21","AGII"
1325,1325,1315,1320,2400,"2025-02-24","AGII"
1320,1320,1300,1305,4100,"2025-02-25","AGII"
1305,1310,1305,1305,1800,"2025-02-26","AGII"
1310,1330,1290,1325,74700,"2025-02-27","AGII"
1330,1415,1305,1330,65100,"2025-02-28","AGII"
1300,1325,1280,1285,25400,"2025-03-03","AGII"
1300,1300,1280,1280,8200,"2025-03-04","AGII"
1270,1280,1270,1275,28100,"2025-03-05","AGII"
1275,1325,1200,1295,234100,"2025-03-06","AGII"
1285,1295,1200,1230,24600,"2025-03-07","AGII"
1230,1250,1200,1210,570400,"2025-03-10","AGII"
1235,1235,1200,1200,510800,"2025-03-11","AGII"
1200,1235,1200,1215,3200,"2025-03-12","AGII"
1215,1230,1215,1215,4200,"2025-03-13","AGII"
1260,1270,1210,1210,23800,"2025-03-14","AGII"
1210,1210,1200,1210,144300,"2025-03-17","AGII"
1210,1215,1195,1195,414700,"2025-03-18","AGII"
1195,1195,1150,1190,35800,"2025-03-19","AGII"
1190,1190,1165,1180,8000,"2025-03-20","AGII"
1180,1180,1145,1155,2026100,"2025-03-21","AGII"
1170,1170,1150,1155,30500,"2025-03-24","AGII"
1155,1215,1155,1165,6900,"2025-03-25","AGII"
1165,1215,1165,1195,40200,"2025-03-26","AGII"
1195,1200,1160,1195,34100,"2025-03-27","AGII"
1100,1185,1050,1140,37400,"2025-04-08","AGII"
1140,1140,1100,1130,15600,"2025-04-09","AGII"
1110,1240,1110,1135,40100,"2025-04-10","AGII"
1145,1185,1090,1110,32200,"2025-04-11","AGII"
1120,1180,1120,1150,68400,"2025-04-14","AGII"
1150,1175,1125,1130,30700,"2025-04-15","AGII"
1135,1135,1110,1120,26600,"2025-04-16","AGII"
1120,1250,1110,1140,47100,"2025-04-17","AGII"
1140,1185,1120,1175,55100,"2025-04-21","AGII"
1175,1185,1130,1155,31500,"2025-04-22","AGII"
1155,1195,1130,1170,58000,"2025-04-23","AGII"
1170,1175,1125,1165,53400,"2025-04-24","AGII"
1165,1175,1150,1175,19600,"2025-04-25","AGII"
1175,1190,1145,1190,51100,"2025-04-28","AGII"
1185,1295,1180,1265,119500,"2025-04-29","AGII"
1240,1250,1220,1250,46100,"2025-04-30","AGII"
1250,1265,1220,1255,29100,"2025-05-02","AGII"
1265,1290,1245,1245,27800,"2025-05-05","AGII"
1245,1260,1220,1220,81000,"2025-05-06","AGII"
1225,1230,1215,1225,96300,"2025-05-07","AGII"
1225,1230,1220,1220,37200,"2025-05-08","AGII"
1225,1225,1205,1210,38500,"2025-05-09","AGII"
1220,1225,1205,1225,72400,"2025-05-14","AGII"
1225,1235,1215,1235,63600,"2025-05-15","AGII"
1235,1290,1235,1285,60400,"2025-05-16","AGII"
1280,1325,1265,1300,392900,"2025-05-19","AGII"
1305,1305,1280,1280,569000,"2025-05-20","AGII"
1300,1300,1270,1270,65600,"2025-05-21","AGII"
1270,1275,1190,1230,498100,"2025-05-22","AGII"
1225,1225,1185,1200,289700,"2025-05-23","AGII"
1200,1240,1140,1190,220200,"2025-05-26","AGII"
1200,1200,1190,1195,28400,"2025-05-27","AGII"
1195,1200,1175,1175,69800,"2025-05-28","AGII"
1175,1175,1140,1160,297000,"2025-06-02","AGII"
1115,1160,1090,1115,685100,"2025-06-03","AGII"
1130,1135,1090,1095,174000,"2025-06-04","AGII"
1110,1195,1100,1125,292200,"2025-06-05","AGII"
1125,1130,1115,1115,116600,"2025-06-10","AGII"
1115,1115,1100,1110,170600,"2025-06-11","AGII"
1110,1120,1085,1100,277800,"2025-06-12","AGII"
1100,1125,1100,1110,146400,"2025-06-13","AGII"
1110,1135,1110,1110,330000,"2025-06-16","AGII"
1110,1120,1100,1100,147900,"2025-06-17","AGII"
1120,1120,1080,1080,269300,"2025-06-18","AGII"
1100,1100,1040,1055,377800,"2025-06-19","AGII"
1055,1055,1020,1025,206600,"2025-06-20","AGII"
1025,1040,995,1000,207100,"2025-06-23","AGII"
1000,1005,980,985,752200,"2025-06-24","AGII"
985,985,975,985,180500,"2025-06-25","AGII"
985,990,975,985,122100,"2025-06-26","AGII"
985,995,965,970,521800,"2025-06-30","AGII"
990,995,975,990,225700,"2025-07-01","AGII"
990,1000,975,985,145400,"2025-07-02","AGII"
995,1030,980,990,371100,"2025-07-03","AGII"
985,990,965,980,341100,"2025-07-04","AGII"
980,995,980,980,298300,"2025-07-07","AGII"
985,990,980,985,489100,"2025-07-08","AGII"
985,995,980,990,644000,"2025-07-09","AGII"
995,995,980,985,222400,"2025-07-10","AGII"
985,990,980,990,357800,"2025-07-11","AGII"
990,990,975,980,1210200,"2025-07-14","AGII"
980,990,975,980,201400,"2025-07-15","AGII"
985,990,980,985,308200,"2025-07-16","AGII"
990,990,980,980,132300,"2025-07-17","AGII"
985,985,970,980,326600,"2025-07-18","AGII"
980,990,975,980,840700,"2025-07-21","AGII"
990,990,965,975,432100,"2025-07-22","AGII"
975,980,965,970,182500,"2025-07-23","AGII"
970,975,960,965,436100,"2025-07-24","AGII"
965,965,935,935,808400,"2025-07-25","AGII"
940,970,935,950,447300,"2025-07-28","AGII"
950,955,940,940,465000,"2025-07-29","AGII"
950,950,915,930,582600,"2025-07-30","AGII"
940,945,935,945,442400,"2025-07-31","AGII"
950,960,920,930,328700,"2025-08-01","AGII"
935,935,910,920,347900,"2025-08-04","AGII"
920,920,885,900,428100,"2025-08-05","AGII"
905,930,890,920,792200,"2025-08-06","AGII"
920,925,895,900,552600,"2025-08-07","AGII"
905,905,880,890,384800,"2025-08-08","AGII"
890,915,890,910,297400,"2025-08-11","AGII"
910,910,900,910,103000,"2025-08-12","AGII"
910,915,905,910,107800,"2025-08-13","AGII"
910,915,900,910,475000,"2025-08-14","AGII"
910,915,895,900,791700,"2025-08-15","AGII"
NA,NA,NA,NA,NA,"2025-08-18","AGII"
900,910,885,900,656900,"2025-08-19","AGII"
900,900,895,900,330100,"2025-08-20","AGII"
900,910,885,885,651900,"2025-08-21","AGII"
900,900,880,895,962200,"2025-08-22","AGII"
895,900,880,890,727200,"2025-08-25","AGII"
895,905,880,890,917400,"2025-08-26","AGII"
890,895,875,880,808900,"2025-08-27","AGII"
890,895,870,880,814900,"2025-08-28","AGII"
875,880,850,860,831000,"2025-08-29","AGII"
855,860,820,820,2251500,"2025-09-01","AGII"
840,840,820,840,756800,"2025-09-02","AGII"
840,840,825,835,382100,"2025-09-03","AGII"
840,840,800,830,483700,"2025-09-04","AGII"
830,840,805,805,914500,"2025-09-08","AGII"
805,805,770,775,925300,"2025-09-09","AGII"
775,780,755,770,763400,"2025-09-10","AGII"
770,780,760,765,585100,"2025-09-11","AGII"
765,770,725,735,1892700,"2025-09-12","AGII"
740,740,675,715,6097700,"2025-09-15","AGII"
720,885,720,830,16649600,"2025-09-16","AGII"
835,840,790,805,3945900,"2025-09-17","AGII"
810,820,805,805,1308400,"2025-09-18","AGII"
805,825,800,820,1305900,"2025-09-19","AGII"
820,820,795,810,1278200,"2025-09-22","AGII"
810,820,805,815,1488900,"2025-09-23","AGII"
815,820,795,815,1124900,"2025-09-24","AGII"
815,815,775,790,2273300,"2025-09-25","AGII"
790,810,780,795,605900,"2025-09-26","AGII"
800,810,795,800,801100,"2025-09-29","AGII"
800,810,795,805,730400,"2025-09-30","AGII"
810,880,810,880,7273000,"2025-10-01","AGII"
880,1100,880,1000,26295800,"2025-10-02","AGII"
1025,1250,1025,1250,16810000,"2025-10-03","AGII"
1560,1560,1560,1560,4102600,"2025-10-06","AGII"
1560,1560,1560,1560,0,"2025-10-07","AGII"
1950,1950,1725,1950,18884200,"2025-10-08","AGII"
1950,1950,1950,1950,0,"2025-10-09","AGII"
1950,1950,1950,1950,0,"2025-10-10","AGII"
1950,1950,1950,1950,0,"2025-10-13","AGII"
1950,1950,1950,1950,0,"2025-10-14","AGII"
1950,1950,1950,1950,0,"2025-10-15","AGII"
1950,1950,1950,1950,0,"2025-10-16","AGII"
1755,1755,1755,1755,5268500,"2025-10-17","AGII"
1580,1580,1580,1580,66600,"2025-10-20","AGII"
1500,1500,1430,1500,4311000,"2025-10-21","AGII"
1505,1630,1505,1600,3118000,"2025-10-22","AGII"
1600,1600,1580,1580,238000,"2025-10-23","AGII"
1550,1550,1440,1440,896400,"2025-10-24","AGII"
1425,1425,1380,1380,704000,"2025-10-27","AGII"
1310,1500,1255,1445,5211900,"2025-10-28","AGII"
1500,1500,1350,1360,1685700,"2025-10-29","AGII"
1380,1385,1275,1310,1267300,"2025-10-30","AGII"
1350,1435,1310,1320,4684800,"2025-10-31","AGII"
1320,1320,1200,1200,2381300,"2025-11-03","AGII"
1200,1215,1050,1100,5331500,"2025-11-04","AGII"
1130,1180,1040,1130,2204100,"2025-11-05","AGII"
1160,1400,1110,1250,8069400,"2025-11-06","AGII"
1255,1385,1250,1350,4884100,"2025-11-07","AGII"
1350,1395,1320,1335,1703900,"2025-11-10","AGII"
1350,1475,1315,1440,3710200,"2025-11-11","AGII"
1465,1475,1400,1405,1139700,"2025-11-12","AGII"
1415,1425,1400,1400,803000,"2025-11-13","AGII"
1410,1410,1345,1345,763200,"2025-11-14","AGII"
1345,1350,1280,1305,1487700,"2025-11-17","AGII"
1300,1305,1250,1265,766400,"2025-11-18","AGII"
1265,1300,1255,1300,668900,"2025-11-19","AGII"
1300,1450,1275,1365,3193600,"2025-11-20","AGII"
1365,1405,1355,1400,2495700,"2025-11-21","AGII"
1420,1475,1330,1370,5022500,"2025-11-24","AGII"
1370,1415,1355,1390,1768100,"2025-11-25","AGII"
1390,1735,1390,1580,40989800,"2025-11-26","AGII"
1585,1605,1525,1525,3774200,"2025-11-27","AGII"
1535,1620,1530,1580,2628200,"2025-11-28","AGII"
1585,1595,1540,1550,1549200,"2025-12-01","AGII"
1555,1600,1555,1570,1482900,"2025-12-02","AGII"
1580,1580,1550,1570,1144700,"2025-12-03","AGII"
1575,1595,1525,1560,1400600,"2025-12-04","AGII"
1590,1590,1550,1555,844100,"2025-12-05","AGII"
1590,1840,1590,1715,13984800,"2025-12-08","AGII"
1750,1800,1690,1700,6938800,"2025-12-09","AGII"
1715,1745,1605,1630,4175600,"2025-12-10","AGII"
1620,1660,1560,1595,2646500,"2025-12-11","AGII"
1645,1650,1565,1565,1355300,"2025-12-12","AGII"