"Open","High","Low","Close","Volume","Date","Emiten"
157,238,157,238,51087700,"2016-06-16","SHIP"
246,296,246,296,37824900,"2016-06-17","SHIP"
308,370,300,370,39465100,"2016-06-20","SHIP"
398,462,398,462,8028200,"2016-06-21","SHIP"
510,575,496,575,4637900,"2016-06-22","SHIP"
575,575,575,575,0,"2016-06-23","SHIP"
575,650,520,535,30979400,"2016-06-24","SHIP"
555,555,482,482,4958200,"2016-06-27","SHIP"
480,480,434,440,5928100,"2016-06-28","SHIP"
436,436,396,400,2459000,"2016-06-29","SHIP"
400,460,386,448,21866900,"2016-06-30","SHIP"
450,458,412,420,6599400,"2016-07-01","SHIP"
420,424,386,410,5038600,"2016-07-11","SHIP"
404,418,400,400,4630300,"2016-07-12","SHIP"
388,402,388,388,3084800,"2016-07-13","SHIP"
378,390,374,376,4267600,"2016-07-14","SHIP"
376,380,364,368,3155300,"2016-07-15","SHIP"
368,368,350,354,3421600,"2016-07-18","SHIP"
354,358,344,358,4271100,"2016-07-19","SHIP"
340,360,340,360,2507000,"2016-07-20","SHIP"
356,366,354,364,2984200,"2016-07-21","SHIP"
366,404,364,378,8864100,"2016-07-22","SHIP"
380,384,368,370,3217200,"2016-07-25","SHIP"
370,372,350,356,3417500,"2016-07-26","SHIP"
356,360,348,360,3626200,"2016-07-27","SHIP"
360,366,356,366,3435900,"2016-07-28","SHIP"
366,370,362,362,3031000,"2016-07-29","SHIP"
362,366,354,366,4131900,"2016-08-01","SHIP"
364,368,358,358,4367500,"2016-08-02","SHIP"
358,360,352,354,3478400,"2016-08-03","SHIP"
354,358,348,354,3506200,"2016-08-04","SHIP"
354,358,352,352,3449200,"2016-08-05","SHIP"
352,356,352,354,3261000,"2016-08-08","SHIP"
356,360,350,350,3689100,"2016-08-09","SHIP"
352,352,332,336,3842500,"2016-08-10","SHIP"
338,340,330,330,3444400,"2016-08-11","SHIP"
330,332,322,324,3627600,"2016-08-12","SHIP"
322,326,316,318,3620600,"2016-08-15","SHIP"
316,322,316,320,2598300,"2016-08-16","SHIP"
322,322,318,320,2745800,"2016-08-18","SHIP"
320,322,318,320,3988200,"2016-08-19","SHIP"
320,322,316,320,3174500,"2016-08-22","SHIP"
320,344,320,340,4416400,"2016-08-23","SHIP"
340,350,340,340,5064100,"2016-08-24","SHIP"
340,344,338,340,3692400,"2016-08-25","SHIP"
338,344,338,340,3259500,"2016-08-26","SHIP"
340,342,336,340,2787200,"2016-08-29","SHIP"
340,342,334,336,5716000,"2016-08-30","SHIP"
336,342,336,340,4645500,"2016-08-31","SHIP"
340,342,336,338,2817800,"2016-09-01","SHIP"
338,342,336,340,3160100,"2016-09-02","SHIP"
342,342,334,336,3645900,"2016-09-05","SHIP"
336,338,336,338,3338800,"2016-09-06","SHIP"
338,340,334,340,3245900,"2016-09-07","SHIP"
338,340,336,340,5328200,"2016-09-08","SHIP"
340,344,338,340,4191300,"2016-09-09","SHIP"
340,340,336,338,4464500,"2016-09-13","SHIP"
338,340,334,336,3595600,"2016-09-14","SHIP"
336,340,336,340,4758800,"2016-09-15","SHIP"
340,348,340,346,4627300,"2016-09-16","SHIP"
346,346,344,346,3604600,"2016-09-19","SHIP"
346,346,340,342,5704500,"2016-09-20","SHIP"
342,348,340,346,5364700,"2016-09-21","SHIP"
346,350,346,348,3798700,"2016-09-22","SHIP"
354,358,348,354,5132500,"2016-09-23","SHIP"
354,360,354,356,4030300,"2016-09-26","SHIP"
356,362,352,358,7201100,"2016-09-27","SHIP"
358,370,358,362,8189000,"2016-09-28","SHIP"
362,366,358,360,6669800,"2016-09-29","SHIP"
360,362,352,354,7072000,"2016-09-30","SHIP"
354,360,352,354,3847500,"2016-10-03","SHIP"
354,354,342,344,6018400,"2016-10-04","SHIP"
344,348,340,344,4692800,"2016-10-05","SHIP"
344,350,340,342,6181800,"2016-10-06","SHIP"
342,348,340,342,4356700,"2016-10-07","SHIP"
342,344,340,342,5067200,"2016-10-10","SHIP"
342,346,340,342,4669100,"2016-10-11","SHIP"
342,350,340,342,7172300,"2016-10-12","SHIP"
342,348,340,342,5474200,"2016-10-13","SHIP"
342,346,338,346,3139300,"2016-10-14","SHIP"
346,348,344,348,5084600,"2016-10-17","SHIP"
348,360,346,358,10025300,"2016-10-18","SHIP"
358,374,358,368,11689500,"2016-10-19","SHIP"
370,378,366,366,10237800,"2016-10-20","SHIP"
368,386,368,384,9105300,"2016-10-21","SHIP"
384,390,380,382,5624600,"2016-10-24","SHIP"
382,392,380,392,7885700,"2016-10-25","SHIP"
392,396,386,396,6900800,"2016-10-26","SHIP"
396,400,392,396,8034600,"2016-10-27","SHIP"
396,398,388,390,5842000,"2016-10-28","SHIP"
390,390,384,388,5812600,"2016-10-31","SHIP"
388,396,384,396,9486400,"2016-11-01","SHIP"
396,404,396,402,7186000,"2016-11-02","SHIP"
402,404,398,398,4972400,"2016-11-03","SHIP"
398,400,394,398,3285200,"2016-11-04","SHIP"
398,406,398,404,6023900,"2016-11-07","SHIP"
404,416,404,412,7943000,"2016-11-08","SHIP"
416,420,408,410,7337700,"2016-11-09","SHIP"
410,420,410,420,8953700,"2016-11-10","SHIP"
420,420,408,410,5283800,"2016-11-11","SHIP"
410,410,400,408,6992800,"2016-11-14","SHIP"
406,412,406,410,6387800,"2016-11-15","SHIP"
410,420,408,418,6814900,"2016-11-16","SHIP"
416,420,414,418,5661600,"2016-11-17","SHIP"
416,436,416,428,11067500,"2016-11-18","SHIP"
428,430,424,426,4678900,"2016-11-21","SHIP"
426,432,426,428,5086000,"2016-11-22","SHIP"
428,430,424,426,5661000,"2016-11-23","SHIP"
424,424,410,414,6178100,"2016-11-24","SHIP"
416,418,414,414,4351900,"2016-11-25","SHIP"
414,422,414,416,6958100,"2016-11-28","SHIP"
416,422,414,420,6163400,"2016-11-29","SHIP"
420,422,418,418,5417000,"2016-11-30","SHIP"
418,420,414,414,5807000,"2016-12-01","SHIP"
416,420,412,420,5334500,"2016-12-02","SHIP"
420,422,416,420,5877800,"2016-12-05","SHIP"
420,430,418,430,4538300,"2016-12-06","SHIP"
428,446,426,440,9108700,"2016-12-07","SHIP"
438,458,438,450,7799300,"2016-12-08","SHIP"
448,454,444,448,4819800,"2016-12-09","SHIP"
448,452,444,446,5721600,"2016-12-13","SHIP"
448,490,448,470,12548400,"2016-12-14","SHIP"
470,472,466,470,4861200,"2016-12-15","SHIP"
470,486,470,486,7227400,"2016-12-16","SHIP"
486,488,480,480,5775200,"2016-12-19","SHIP"
480,494,476,490,8480200,"2016-12-20","SHIP"
490,505,490,494,11116800,"2016-12-21","SHIP"
494,496,482,484,5647700,"2016-12-22","SHIP"
484,490,478,484,3554800,"2016-12-23","SHIP"
484,494,484,494,4348800,"2016-12-27","SHIP"
494,505,490,498,7252100,"2016-12-28","SHIP"
496,500,494,500,6786900,"2016-12-29","SHIP"
500,505,496,498,5858200,"2016-12-30","SHIP"
498,498,498,498,0,"2017-01-02","SHIP"
496,496,486,486,6109800,"2017-01-03","SHIP"
486,494,486,492,5934800,"2017-01-04","SHIP"
492,494,492,492,5085500,"2017-01-05","SHIP"
492,496,490,492,6054400,"2017-01-06","SHIP"
492,494,490,492,4409900,"2017-01-09","SHIP"
492,492,486,490,4713800,"2017-01-10","SHIP"
490,492,482,484,4104400,"2017-01-11","SHIP"
484,484,462,464,3094400,"2017-01-12","SHIP"
466,468,462,468,5627700,"2017-01-13","SHIP"
468,476,466,472,5969700,"2017-01-16","SHIP"
472,480,472,478,5669100,"2017-01-17","SHIP"
478,478,474,478,5239800,"2017-01-18","SHIP"
476,488,476,480,5381500,"2017-01-19","SHIP"
478,482,476,480,5755700,"2017-01-20","SHIP"
480,484,476,480,4726800,"2017-01-23","SHIP"
480,484,480,484,5361900,"2017-01-24","SHIP"
484,484,478,482,4881700,"2017-01-25","SHIP"
482,490,478,488,6664300,"2017-01-26","SHIP"
490,500,486,494,6223800,"2017-01-27","SHIP"
494,500,492,496,7693100,"2017-01-30","SHIP"
496,500,494,496,5141800,"2017-01-31","SHIP"
496,498,492,498,3730300,"2017-02-01","SHIP"
496,496,494,496,3750300,"2017-02-02","SHIP"
496,496,486,486,3046900,"2017-02-03","SHIP"
486,490,482,490,5618000,"2017-02-06","SHIP"
488,494,488,488,6720500,"2017-02-07","SHIP"
488,496,488,492,5914000,"2017-02-08","SHIP"
492,492,486,488,4937500,"2017-02-09","SHIP"
488,494,488,492,5634600,"2017-02-10","SHIP"
492,494,492,492,4683800,"2017-02-13","SHIP"
492,494,490,490,5846300,"2017-02-14","SHIP"
490,490,490,490,0,"2017-02-15","SHIP"
490,515,488,510,10090000,"2017-02-16","SHIP"
510,515,505,510,3033800,"2017-02-17","SHIP"
505,510,505,505,4469700,"2017-02-20","SHIP"
505,510,500,505,5406900,"2017-02-21","SHIP"
505,510,500,510,5229400,"2017-02-22","SHIP"
505,515,505,510,7340600,"2017-02-23","SHIP"
505,510,500,505,4482200,"2017-02-24","SHIP"
505,515,500,515,4498800,"2017-02-27","SHIP"
515,515,505,515,4727800,"2017-02-28","SHIP"
510,510,505,510,4149200,"2017-03-01","SHIP"
510,510,500,510,5963200,"2017-03-02","SHIP"
510,510,505,510,3563800,"2017-03-03","SHIP"
505,510,505,505,5864000,"2017-03-06","SHIP"
505,510,500,510,4180000,"2017-03-07","SHIP"
510,510,500,510,4400800,"2017-03-08","SHIP"
505,505,500,505,2632500,"2017-03-09","SHIP"
505,510,505,505,3507600,"2017-03-10","SHIP"
505,510,500,505,4209100,"2017-03-13","SHIP"
505,510,500,510,4586800,"2017-03-14","SHIP"
505,505,492,500,6415900,"2017-03-15","SHIP"
500,505,500,500,1779500,"2017-03-16","SHIP"
500,505,498,500,2439200,"2017-03-17","SHIP"
500,510,496,500,4710000,"2017-03-20","SHIP"
500,505,498,500,5766000,"2017-03-21","SHIP"
500,500,498,500,2938900,"2017-03-22","SHIP"
500,505,498,500,4632700,"2017-03-23","SHIP"
500,505,496,496,3742100,"2017-03-24","SHIP"
496,500,494,496,3667500,"2017-03-27","SHIP"
496,498,492,494,4476800,"2017-03-29","SHIP"
494,498,494,494,4917700,"2017-03-30","SHIP"
494,498,492,498,4334900,"2017-03-31","SHIP"
496,500,496,500,4502100,"2017-04-03","SHIP"
500,500,496,498,5781300,"2017-04-04","SHIP"
NA,NA,NA,NA,NA,"2017-04-05","SHIP"
500,505,498,500,4844400,"2017-04-06","SHIP"
500,505,498,505,3475300,"2017-04-07","SHIP"
500,505,498,505,4531000,"2017-04-10","SHIP"
505,510,500,505,3467700,"2017-04-11","SHIP"
505,510,505,510,5092300,"2017-04-12","SHIP"
510,510,505,510,3260200,"2017-04-13","SHIP"
510,510,505,510,3835200,"2017-04-17","SHIP"
510,510,505,510,5307200,"2017-04-18","SHIP"
510,510,510,510,0,"2017-04-19","SHIP"
510,595,505,565,14508300,"2017-04-20","SHIP"
565,610,550,600,24058500,"2017-04-21","SHIP"
600,620,600,600,9339400,"2017-04-25","SHIP"
600,640,600,640,11123500,"2017-04-26","SHIP"
645,660,640,640,7941300,"2017-04-27","SHIP"
640,645,620,640,5595300,"2017-04-28","SHIP"
640,655,640,640,5034900,"2017-05-02","SHIP"
640,715,635,685,19810500,"2017-05-03","SHIP"
690,700,640,640,7630700,"2017-05-04","SHIP"
640,645,575,630,8801600,"2017-05-05","SHIP"
630,660,600,660,7774000,"2017-05-08","SHIP"
660,705,655,700,8290500,"2017-05-09","SHIP"
705,750,695,720,11957200,"2017-05-10","SHIP"
720,740,720,720,4532800,"2017-05-12","SHIP"
720,725,710,715,2907700,"2017-05-15","SHIP"
715,750,715,750,6651500,"2017-05-16","SHIP"
750,770,730,735,8478600,"2017-05-17","SHIP"
735,740,680,690,6334100,"2017-05-18","SHIP"
690,715,680,710,5143700,"2017-05-19","SHIP"
710,735,705,725,7811700,"2017-05-22","SHIP"
725,730,695,720,4502100,"2017-05-23","SHIP"
720,720,710,715,3798800,"2017-05-24","SHIP"
715,715,705,715,3783100,"2017-05-26","SHIP"
715,720,700,705,4509900,"2017-05-29","SHIP"
710,755,705,725,10141100,"2017-05-30","SHIP"
725,750,725,735,3937200,"2017-05-31","SHIP"
735,735,735,735,0,"2017-06-01","SHIP"
730,735,715,720,5938400,"2017-06-02","SHIP"
720,730,705,710,6245700,"2017-06-05","SHIP"
710,725,705,715,4649400,"2017-06-06","SHIP"
715,720,705,715,4356200,"2017-06-07","SHIP"
710,785,710,745,18174400,"2017-06-08","SHIP"
750,785,745,780,9596900,"2017-06-09","SHIP"
785,800,775,800,5094000,"2017-06-12","SHIP"
800,810,775,775,6294200,"2017-06-13","SHIP"
775,775,750,760,4803000,"2017-06-14","SHIP"
760,795,760,775,6482600,"2017-06-15","SHIP"
775,795,760,770,6509400,"2017-06-16","SHIP"
770,780,715,735,7382700,"2017-06-19","SHIP"
730,735,705,705,4543000,"2017-06-20","SHIP"
705,705,680,695,6765900,"2017-06-21","SHIP"
695,730,690,725,6844300,"2017-06-22","SHIP"
725,725,725,725,0,"2017-06-23","SHIP"
725,725,725,725,0,"2017-06-26","SHIP"
725,725,725,725,0,"2017-06-27","SHIP"
725,725,725,725,0,"2017-06-28","SHIP"
725,725,725,725,0,"2017-06-29","SHIP"
725,725,725,725,0,"2017-06-30","SHIP"
720,750,715,750,5834400,"2017-07-03","SHIP"
750,755,730,735,6762400,"2017-07-04","SHIP"
740,745,730,740,5663400,"2017-07-05","SHIP"
735,740,720,720,4614100,"2017-07-06","SHIP"
725,730,715,720,4422700,"2017-07-07","SHIP"
725,725,710,715,4031900,"2017-07-10","SHIP"
715,725,715,720,5259700,"2017-07-11","SHIP"
725,750,720,730,6318500,"2017-07-12","SHIP"
730,745,725,740,5332900,"2017-07-13","SHIP"
730,740,730,740,5196100,"2017-07-14","SHIP"
735,745,735,745,4766400,"2017-07-17","SHIP"
740,775,740,765,9225400,"2017-07-18","SHIP"
765,775,755,760,6663000,"2017-07-19","SHIP"
760,770,760,765,3933700,"2017-07-20","SHIP"
760,765,750,755,4669200,"2017-07-21","SHIP"
755,780,745,775,6691400,"2017-07-24","SHIP"
775,795,775,785,5914400,"2017-07-25","SHIP"
780,790,775,780,4873200,"2017-07-26","SHIP"
775,785,770,775,5191500,"2017-07-27","SHIP"
765,795,745,790,6093900,"2017-07-28","SHIP"
790,815,785,805,7016300,"2017-07-31","SHIP"
805,830,805,830,6572900,"2017-08-01","SHIP"
805,830,805,805,4389100,"2017-08-02","SHIP"
805,805,765,780,3526100,"2017-08-03","SHIP"
775,790,770,785,4874400,"2017-08-04","SHIP"
785,785,765,765,2333400,"2017-08-07","SHIP"
760,760,745,750,2592200,"2017-08-08","SHIP"
750,750,710,730,2685800,"2017-08-09","SHIP"
730,770,720,770,4357100,"2017-08-10","SHIP"
770,780,765,765,3190600,"2017-08-11","SHIP"
765,785,760,775,4609900,"2017-08-14","SHIP"
775,785,770,775,2962100,"2017-08-15","SHIP"
775,800,770,795,4473200,"2017-08-16","SHIP"
795,795,795,795,0,"2017-08-17","SHIP"
795,805,785,800,3130300,"2017-08-18","SHIP"
795,820,785,820,5052700,"2017-08-21","SHIP"
820,825,800,800,3034000,"2017-08-22","SHIP"
795,825,790,825,5717800,"2017-08-23","SHIP"
825,825,810,820,1325400,"2017-08-24","SHIP"
815,820,800,810,1360100,"2017-08-25","SHIP"
805,810,795,800,1537500,"2017-08-28","SHIP"
800,805,790,800,2413100,"2017-08-29","SHIP"
800,800,790,795,2353600,"2017-08-30","SHIP"
795,795,790,795,1766800,"2017-08-31","SHIP"
795,795,795,795,0,"2017-09-01","SHIP"
795,800,795,795,2430000,"2017-09-04","SHIP"
795,800,790,795,2611800,"2017-09-05","SHIP"
795,795,760,775,1944200,"2017-09-06","SHIP"
775,785,775,785,1978700,"2017-09-07","SHIP"
785,795,785,790,2406400,"2017-09-08","SHIP"
790,815,790,810,4432700,"2017-09-11","SHIP"
810,815,790,795,2376600,"2017-09-12","SHIP"
795,795,710,730,3139100,"2017-09-13","SHIP"
735,735,710,735,1437300,"2017-09-14","SHIP"
740,765,740,760,2149600,"2017-09-15","SHIP"
765,770,760,770,2406700,"2017-09-18","SHIP"
765,770,760,770,1730500,"2017-09-19","SHIP"
765,770,760,765,2299700,"2017-09-20","SHIP"
765,765,765,765,0,"2017-09-21","SHIP"
760,765,750,755,1742700,"2017-09-22","SHIP"
750,765,750,750,2490600,"2017-09-25","SHIP"
750,755,735,740,1827200,"2017-09-26","SHIP"
740,790,740,790,4287800,"2017-09-27","SHIP"
790,800,775,800,4528400,"2017-09-28","SHIP"
795,800,785,795,4208600,"2017-09-29","SHIP"
790,800,790,795,2765900,"2017-10-02","SHIP"
790,795,785,790,2676200,"2017-10-03","SHIP"
790,795,780,790,2432800,"2017-10-04","SHIP"
785,795,780,795,3590300,"2017-10-05","SHIP"
790,795,785,790,2213600,"2017-10-06","SHIP"
790,790,775,785,3214400,"2017-10-09","SHIP"
785,785,780,785,3539700,"2017-10-10","SHIP"
785,790,780,785,3065700,"2017-10-11","SHIP"
785,795,785,785,3488300,"2017-10-12","SHIP"
785,790,780,785,3855700,"2017-10-13","SHIP"
785,785,760,775,3715900,"2017-10-16","SHIP"
775,780,775,780,3876700,"2017-10-17","SHIP"
775,785,770,780,3970500,"2017-10-18","SHIP"
780,780,770,780,3047800,"2017-10-19","SHIP"
780,785,780,785,2835600,"2017-10-20","SHIP"
785,795,785,790,3573900,"2017-10-23","SHIP"
790,790,780,790,4083800,"2017-10-24","SHIP"
790,795,785,795,4345100,"2017-10-25","SHIP"
795,800,790,795,3040500,"2017-10-26","SHIP"
795,795,785,790,2873400,"2017-10-27","SHIP"
785,790,780,785,2957500,"2017-10-30","SHIP"
785,785,770,780,1804200,"2017-10-31","SHIP"
780,780,770,780,3456000,"2017-11-01","SHIP"
780,780,770,775,2973000,"2017-11-02","SHIP"
775,775,770,775,2821500,"2017-11-03","SHIP"
775,780,770,775,3468800,"2017-11-06","SHIP"
775,775,770,775,3658100,"2017-11-07","SHIP"
775,775,770,770,2678400,"2017-11-08","SHIP"
770,775,770,770,2317200,"2017-11-09","SHIP"
770,770,765,770,2972400,"2017-11-10","SHIP"
765,770,765,770,3098300,"2017-11-13","SHIP"
770,770,760,765,3034100,"2017-11-14","SHIP"
765,765,755,755,2773400,"2017-11-15","SHIP"
755,765,750,755,3294400,"2017-11-16","SHIP"
755,765,755,765,2843300,"2017-11-17","SHIP"
765,770,760,765,3225900,"2017-11-20","SHIP"
765,765,755,765,3329100,"2017-11-21","SHIP"
765,770,765,765,2123000,"2017-11-22","SHIP"
765,765,760,765,2727500,"2017-11-23","SHIP"
765,765,760,765,2541400,"2017-11-24","SHIP"
765,770,760,770,2055500,"2017-11-27","SHIP"
770,770,745,760,2708700,"2017-11-28","SHIP"
760,765,760,765,2761400,"2017-11-29","SHIP"
765,765,765,765,3051000,"2017-11-30","SHIP"
765,765,765,765,0,"2017-12-01","SHIP"
765,770,760,770,3190800,"2017-12-04","SHIP"
770,775,765,775,3119300,"2017-12-05","SHIP"
775,795,775,795,3374700,"2017-12-06","SHIP"
795,800,790,800,2799700,"2017-12-07","SHIP"
800,800,795,800,3077800,"2017-12-08","SHIP"
800,800,790,800,5469900,"2017-12-11","SHIP"
800,800,790,790,1326600,"2017-12-12","SHIP"
790,800,790,795,2010600,"2017-12-13","SHIP"
790,795,780,790,1892100,"2017-12-14","SHIP"
790,790,780,780,668600,"2017-12-15","SHIP"
780,780,765,770,1163200,"2017-12-18","SHIP"
765,780,765,780,2064700,"2017-12-19","SHIP"
780,790,775,785,1953300,"2017-12-20","SHIP"
785,795,780,790,2350200,"2017-12-21","SHIP"
790,790,785,790,1767300,"2017-12-22","SHIP"
790,790,790,790,0,"2017-12-25","SHIP"
790,790,790,790,0,"2017-12-26","SHIP"
790,790,780,790,2338700,"2017-12-27","SHIP"
790,790,780,790,1811700,"2017-12-28","SHIP"
790,795,785,790,2236100,"2017-12-29","SHIP"
790,790,790,790,0,"2018-01-01","SHIP"
790,805,790,800,2671000,"2018-01-02","SHIP"
795,800,790,790,1891600,"2018-01-03","SHIP"
790,795,790,790,2071200,"2018-01-04","SHIP"
790,800,790,795,2886300,"2018-01-05","SHIP"
795,800,790,800,2610300,"2018-01-08","SHIP"
800,800,790,795,2409800,"2018-01-09","SHIP"
795,800,785,795,2709600,"2018-01-10","SHIP"
795,795,790,795,2405100,"2018-01-11","SHIP"
795,800,795,795,2480200,"2018-01-12","SHIP"
795,800,795,795,2557500,"2018-01-15","SHIP"
790,795,785,785,2324300,"2018-01-16","SHIP"
785,785,770,775,1590500,"2018-01-17","SHIP"
775,775,760,760,1315600,"2018-01-18","SHIP"
760,760,745,750,723900,"2018-01-19","SHIP"
750,755,730,755,2722800,"2018-01-22","SHIP"
755,770,755,770,2380500,"2018-01-23","SHIP"
770,770,760,760,2933700,"2018-01-24","SHIP"
760,775,760,775,2731700,"2018-01-25","SHIP"
775,795,770,795,2713800,"2018-01-26","SHIP"
790,790,780,785,1881500,"2018-01-29","SHIP"
785,790,770,780,1919900,"2018-01-30","SHIP"
780,790,770,785,2568000,"2018-01-31","SHIP"
785,790,780,785,2085700,"2018-02-01","SHIP"
785,785,775,785,1235900,"2018-02-02","SHIP"
780,780,770,775,1324500,"2018-02-05","SHIP"
775,775,765,770,2062000,"2018-02-06","SHIP"
770,775,765,770,2064200,"2018-02-07","SHIP"
770,770,765,770,2549600,"2018-02-08","SHIP"
765,770,760,770,2157800,"2018-02-09","SHIP"
775,790,765,790,2638000,"2018-02-12","SHIP"
790,790,785,785,1732100,"2018-02-13","SHIP"
785,785,775,785,2418900,"2018-02-14","SHIP"
785,785,780,780,2115200,"2018-02-15","SHIP"
780,780,780,780,0,"2018-02-16","SHIP"
780,780,775,775,2176500,"2018-02-19","SHIP"
775,780,770,780,2390600,"2018-02-20","SHIP"
780,780,765,770,1151700,"2018-02-21","SHIP"
770,770,765,770,2235700,"2018-02-22","SHIP"
770,780,770,775,2247000,"2018-02-23","SHIP"
775,785,770,785,2806100,"2018-02-26","SHIP"
785,790,780,790,2516600,"2018-02-27","SHIP"
790,790,780,780,2206800,"2018-02-28","SHIP"
780,780,765,765,2223800,"2018-03-01","SHIP"
765,770,760,765,2139300,"2018-03-02","SHIP"
765,770,765,770,1796200,"2018-03-05","SHIP"
770,770,765,770,1501900,"2018-03-06","SHIP"
770,770,760,760,2080200,"2018-03-07","SHIP"
760,765,745,745,1706100,"2018-03-08","SHIP"
745,750,740,750,2254600,"2018-03-09","SHIP"
750,755,750,755,1433000,"2018-03-12","SHIP"
755,760,755,760,1762600,"2018-03-13","SHIP"
760,765,760,765,1632200,"2018-03-14","SHIP"
765,765,755,765,1743000,"2018-03-15","SHIP"
765,765,755,765,1832800,"2018-03-16","SHIP"
765,775,765,775,2113100,"2018-03-19","SHIP"
775,785,775,785,1912900,"2018-03-20","SHIP"
785,790,780,780,1707700,"2018-03-21","SHIP"
780,780,775,780,2468900,"2018-03-22","SHIP"
775,780,765,775,2074700,"2018-03-23","SHIP"
770,780,770,780,2557900,"2018-03-26","SHIP"
780,820,780,815,3604800,"2018-03-27","SHIP"
815,820,810,810,2123000,"2018-03-28","SHIP"
810,810,795,795,1601600,"2018-03-29","SHIP"
795,795,795,795,0,"2018-03-30","SHIP"
795,800,790,795,2451800,"2018-04-02","SHIP"
795,800,795,800,2105000,"2018-04-03","SHIP"
800,805,800,800,1975300,"2018-04-04","SHIP"
800,800,790,790,1068800,"2018-04-05","SHIP"
790,790,770,775,874700,"2018-04-06","SHIP"
775,775,765,765,961400,"2018-04-09","SHIP"
765,775,765,775,2022300,"2018-04-10","SHIP"
775,785,775,780,1967300,"2018-04-11","SHIP"
780,780,775,775,1746100,"2018-04-12","SHIP"
775,775,765,765,766200,"2018-04-13","SHIP"
765,765,765,765,0,"2018-04-16","SHIP"
765,765,765,765,0,"2018-04-17","SHIP"
755,755,745,750,761400,"2018-04-18","SHIP"
750,750,750,750,0,"2018-04-19","SHIP"
750,750,750,750,0,"2018-04-20","SHIP"
740,740,735,735,1294900,"2018-04-23","SHIP"
735,735,720,725,1318200,"2018-04-24","SHIP"
725,725,725,725,0,"2018-04-25","SHIP"
725,725,725,725,0,"2018-04-26","SHIP"
725,725,725,725,0,"2018-04-27","SHIP"
720,725,720,725,1908800,"2018-04-30","SHIP"
725,725,725,725,0,"2018-05-01","SHIP"
725,725,720,725,2054400,"2018-05-02","SHIP"
725,725,720,725,1410900,"2018-05-03","SHIP"
720,725,720,725,2075500,"2018-05-04","SHIP"
730,730,720,730,2034000,"2018-05-07","SHIP"
730,730,725,725,2116300,"2018-05-08","SHIP"
725,735,720,735,2063200,"2018-05-09","SHIP"
735,735,735,735,0,"2018-05-10","SHIP"
735,740,730,740,2140200,"2018-05-11","SHIP"
740,740,735,740,1947100,"2018-05-14","SHIP"
740,740,735,735,2148300,"2018-05-15","SHIP"
735,735,720,720,790000,"2018-05-16","SHIP"
720,725,715,725,2039100,"2018-05-17","SHIP"
715,730,705,730,1505500,"2018-05-18","SHIP"
730,790,730,790,5194500,"2018-05-21","SHIP"
790,815,780,790,5737100,"2018-05-22","SHIP"
790,790,765,770,769600,"2018-05-23","SHIP"
770,770,745,745,695300,"2018-05-24","SHIP"
750,750,720,720,385800,"2018-05-25","SHIP"
720,720,705,705,452500,"2018-05-28","SHIP"
705,705,705,705,0,"2018-05-29","SHIP"
705,705,700,705,205100,"2018-05-30","SHIP"
705,715,700,715,1751000,"2018-05-31","SHIP"
715,715,715,715,0,"2018-06-01","SHIP"
715,720,710,720,1590200,"2018-06-04","SHIP"
720,720,715,720,1647000,"2018-06-05","SHIP"
715,720,715,720,1315800,"2018-06-06","SHIP"
720,720,705,715,638700,"2018-06-07","SHIP"
715,715,710,710,450800,"2018-06-08","SHIP"
710,710,710,710,0,"2018-06-11","SHIP"
710,710,710,710,0,"2018-06-12","SHIP"
710,710,710,710,0,"2018-06-13","SHIP"
710,710,710,710,0,"2018-06-14","SHIP"
710,710,710,710,0,"2018-06-15","SHIP"
710,710,710,710,0,"2018-06-18","SHIP"
710,710,710,710,0,"2018-06-19","SHIP"
710,710,640,700,1054300,"2018-06-20","SHIP"
700,700,660,700,244800,"2018-06-21","SHIP"
700,700,660,680,1215700,"2018-06-22","SHIP"
680,690,680,690,1875600,"2018-06-25","SHIP"
690,695,690,695,1964100,"2018-06-26","SHIP"
695,700,695,700,1857500,"2018-06-27","SHIP"
700,720,700,700,1964900,"2018-06-28","SHIP"
700,705,690,700,1893200,"2018-06-29","SHIP"
700,700,700,700,1265200,"2018-07-02","SHIP"
700,700,690,700,1568100,"2018-07-03","SHIP"
700,700,690,700,1687300,"2018-07-04","SHIP"
700,700,690,700,1809300,"2018-07-05","SHIP"
700,700,700,700,1578700,"2018-07-06","SHIP"
700,710,700,705,2042800,"2018-07-09","SHIP"
705,720,705,720,1639700,"2018-07-10","SHIP"
715,725,715,725,1569500,"2018-07-11","SHIP"
725,735,725,735,2009000,"2018-07-12","SHIP"
735,745,735,745,1641700,"2018-07-13","SHIP"
745,745,735,740,893100,"2018-07-16","SHIP"
740,740,725,730,759300,"2018-07-17","SHIP"
730,730,725,730,452000,"2018-07-18","SHIP"
730,730,720,725,667700,"2018-07-19","SHIP"
725,725,715,720,854500,"2018-07-20","SHIP"
720,720,715,715,497800,"2018-07-23","SHIP"
715,715,710,715,623000,"2018-07-24","SHIP"
715,720,705,720,1731300,"2018-07-25","SHIP"
720,730,720,730,1775700,"2018-07-26","SHIP"
730,735,730,735,1687300,"2018-07-27","SHIP"
735,750,735,750,2104800,"2018-07-30","SHIP"
750,750,730,735,1267000,"2018-07-31","SHIP"
735,740,730,740,1755100,"2018-08-01","SHIP"
740,745,740,745,1634700,"2018-08-02","SHIP"
745,750,745,745,1164700,"2018-08-03","SHIP"
745,760,725,730,2297400,"2018-08-06","SHIP"
730,745,725,740,1503600,"2018-08-07","SHIP"
740,790,740,780,3187200,"2018-08-08","SHIP"
785,795,780,790,1143400,"2018-08-09","SHIP"
790,810,785,810,2376200,"2018-08-10","SHIP"
810,810,770,775,1756100,"2018-08-13","SHIP"
775,775,750,760,2439900,"2018-08-14","SHIP"
760,760,745,760,1818200,"2018-08-15","SHIP"
760,765,740,765,2059700,"2018-08-16","SHIP"
765,765,765,765,0,"2018-08-17","SHIP"
765,795,760,790,3301900,"2018-08-20","SHIP"
790,795,775,785,1290200,"2018-08-21","SHIP"
785,785,785,785,0,"2018-08-22","SHIP"
785,785,765,765,1543600,"2018-08-23","SHIP"
765,765,750,760,2282400,"2018-08-24","SHIP"
760,780,760,780,2280900,"2018-08-27","SHIP"
780,780,770,770,1516800,"2018-08-28","SHIP"
770,770,755,760,1826700,"2018-08-29","SHIP"
760,760,750,750,1825400,"2018-08-30","SHIP"
750,750,745,750,2007800,"2018-08-31","SHIP"
750,750,740,745,1489000,"2018-09-03","SHIP"
745,755,740,755,1772000,"2018-09-04","SHIP"
760,760,745,750,813200,"2018-09-05","SHIP"
750,810,740,800,5090500,"2018-09-06","SHIP"
805,835,790,830,5277400,"2018-09-07","SHIP"
835,880,830,870,5898100,"2018-09-10","SHIP"
870,870,870,870,0,"2018-09-11","SHIP"
875,930,875,915,6355200,"2018-09-12","SHIP"
920,945,915,940,4985900,"2018-09-13","SHIP"
940,950,900,935,3239300,"2018-09-14","SHIP"
935,935,915,920,2351000,"2018-09-17","SHIP"
920,950,905,950,6672100,"2018-09-18","SHIP"
950,980,940,955,5451600,"2018-09-19","SHIP"
950,1015,950,1015,8079800,"2018-09-20","SHIP"
1015,1040,1015,1035,4801600,"2018-09-21","SHIP"
1035,1040,970,985,4014300,"2018-09-24","SHIP"
985,990,965,970,2412500,"2018-09-25","SHIP"
965,1035,965,1030,7143600,"2018-09-26","SHIP"
1035,1065,1015,1065,9954900,"2018-09-27","SHIP"
1070,1085,1040,1050,3412400,"2018-09-28","SHIP"
1050,1085,1030,1080,4007800,"2018-10-01","SHIP"
1085,1100,1030,1055,4668400,"2018-10-02","SHIP"
1045,1075,1040,1065,2551700,"2018-10-03","SHIP"
1065,1070,1040,1040,2100100,"2018-10-04","SHIP"
1030,1040,975,1040,5788100,"2018-10-05","SHIP"
1035,1155,1030,1135,12416600,"2018-10-08","SHIP"
1145,1195,1040,1040,9298500,"2018-10-09","SHIP"
1040,1040,985,1010,5857100,"2018-10-10","SHIP"
995,995,910,910,4198100,"2018-10-11","SHIP"
900,955,850,955,7243900,"2018-10-12","SHIP"
960,985,910,920,5383100,"2018-10-15","SHIP"
920,965,875,945,5649000,"2018-10-16","SHIP"
945,970,930,955,2802100,"2018-10-17","SHIP"
955,965,930,930,3949200,"2018-10-18","SHIP"
920,950,915,950,2587200,"2018-10-19","SHIP"
950,1065,950,1065,12062000,"2018-10-22","SHIP"
1070,1125,1005,1025,11867400,"2018-10-23","SHIP"
1025,1045,990,995,6279600,"2018-10-24","SHIP"
975,995,955,985,3893100,"2018-10-25","SHIP"
985,1065,980,1050,8839900,"2018-10-26","SHIP"
1050,1065,1010,1045,4784400,"2018-10-29","SHIP"
1030,1095,1005,1060,10393600,"2018-10-30","SHIP"
1060,1080,1035,1070,5039200,"2018-10-31","SHIP"
1070,1070,995,1060,4163700,"2018-11-01","SHIP"
1060,1070,1025,1060,4299500,"2018-11-02","SHIP"
1050,1060,1005,1030,3205300,"2018-11-05","SHIP"
1025,1125,1020,1125,9968300,"2018-11-06","SHIP"
1130,1150,1085,1145,6440500,"2018-11-07","SHIP"
1145,1160,1125,1125,3507500,"2018-11-08","SHIP"
1120,1125,1065,1065,3198600,"2018-11-09","SHIP"
1060,1060,1010,1020,1762100,"2018-11-12","SHIP"
1015,1065,980,1065,3814700,"2018-11-13","SHIP"
1065,1065,995,1020,2908100,"2018-11-14","SHIP"
1020,1050,1005,1045,3207200,"2018-11-15","SHIP"
1045,1045,1020,1020,1855200,"2018-11-16","SHIP"
1015,1035,1000,1005,1649300,"2018-11-19","SHIP"
1005,1005,1005,1005,0,"2018-11-20","SHIP"
995,1010,950,1000,3914400,"2018-11-21","SHIP"
1005,1020,1000,1010,2301900,"2018-11-22","SHIP"
1010,1010,975,975,1668500,"2018-11-23","SHIP"
970,1005,940,1005,3450100,"2018-11-26","SHIP"
1005,1005,980,990,1688300,"2018-11-27","SHIP"
980,1045,975,1040,5114200,"2018-11-28","SHIP"
1040,1055,1020,1040,4670400,"2018-11-29","SHIP"
1040,1040,1000,1005,1236400,"2018-11-30","SHIP"
1005,1015,980,980,1610500,"2018-12-03","SHIP"
980,980,965,965,1164700,"2018-12-04","SHIP"
955,965,890,940,2417600,"2018-12-05","SHIP"
940,940,915,930,1231600,"2018-12-06","SHIP"
930,935,915,925,1511300,"2018-12-07","SHIP"
925,930,915,920,1401900,"2018-12-10","SHIP"
920,920,900,905,948200,"2018-12-11","SHIP"
905,915,895,915,1913000,"2018-12-12","SHIP"
915,930,905,930,2940200,"2018-12-13","SHIP"
930,940,895,895,1950200,"2018-12-14","SHIP"
895,895,865,865,869000,"2018-12-17","SHIP"
855,865,810,865,2612700,"2018-12-18","SHIP"
865,990,860,990,9037400,"2018-12-19","SHIP"
990,995,965,985,3212200,"2018-12-20","SHIP"
980,980,935,950,2041800,"2018-12-21","SHIP"
950,950,950,950,0,"2018-12-24","SHIP"
950,950,950,950,0,"2018-12-25","SHIP"
950,950,890,890,918600,"2018-12-26","SHIP"
890,940,880,910,3724000,"2018-12-27","SHIP"
910,915,895,905,1402100,"2018-12-28","SHIP"
905,905,905,905,0,"2018-12-31","SHIP"
905,905,905,905,0,"2019-01-01","SHIP"
900,905,880,880,1048200,"2019-01-02","SHIP"
880,890,860,875,2095800,"2019-01-03","SHIP"
875,875,840,850,1075700,"2019-01-04","SHIP"
850,850,840,840,1274200,"2019-01-07","SHIP"
840,865,835,860,2353200,"2019-01-08","SHIP"
860,905,860,865,3269700,"2019-01-09","SHIP"
865,865,835,840,2329800,"2019-01-10","SHIP"
840,880,830,865,3216900,"2019-01-11","SHIP"
870,870,845,845,2579700,"2019-01-14","SHIP"
845,850,825,840,2512400,"2019-01-15","SHIP"
840,865,835,860,2657800,"2019-01-16","SHIP"
860,860,840,840,2462200,"2019-01-17","SHIP"
840,845,825,835,1729100,"2019-01-18","SHIP"
835,850,830,840,2013700,"2019-01-21","SHIP"
840,860,840,850,2279400,"2019-01-22","SHIP"
850,850,835,845,1749300,"2019-01-23","SHIP"
840,840,830,835,1096300,"2019-01-24","SHIP"
835,850,825,840,1915700,"2019-01-25","SHIP"
840,840,830,830,1813900,"2019-01-28","SHIP"
830,835,825,835,1786200,"2019-01-29","SHIP"
835,840,825,830,1621400,"2019-01-30","SHIP"
830,835,825,825,1322000,"2019-01-31","SHIP"
825,830,820,825,1408100,"2019-02-01","SHIP"
825,830,820,820,2090500,"2019-02-04","SHIP"
820,820,820,820,0,"2019-02-05","SHIP"
820,830,815,825,1688600,"2019-02-06","SHIP"
825,825,815,820,1384700,"2019-02-07","SHIP"
820,825,815,825,1431200,"2019-02-08","SHIP"
825,875,820,875,6150200,"2019-02-11","SHIP"
875,890,830,845,4679300,"2019-02-12","SHIP"
845,850,820,820,1858900,"2019-02-13","SHIP"
820,825,775,800,2024800,"2019-02-14","SHIP"
800,800,790,795,1574200,"2019-02-15","SHIP"
800,800,785,800,1767500,"2019-02-18","SHIP"
800,810,795,810,1467100,"2019-02-19","SHIP"
810,815,795,805,1053300,"2019-02-20","SHIP"
805,820,800,820,1577200,"2019-02-21","SHIP"
820,825,790,825,2311400,"2019-02-22","SHIP"
825,835,820,835,1956600,"2019-02-25","SHIP"
835,870,835,860,7699000,"2019-02-26","SHIP"
860,865,810,835,4309200,"2019-02-27","SHIP"
835,840,815,830,2100900,"2019-02-28","SHIP"
830,860,820,840,3725000,"2019-03-01","SHIP"
840,840,830,830,2052900,"2019-03-04","SHIP"
830,830,810,810,1240400,"2019-03-05","SHIP"
810,815,795,800,1587300,"2019-03-06","SHIP"
800,800,800,800,0,"2019-03-07","SHIP"
800,805,790,795,2057800,"2019-03-08","SHIP"
795,805,790,805,1743400,"2019-03-11","SHIP"
805,810,795,795,1738500,"2019-03-12","SHIP"
795,800,780,780,1284100,"2019-03-13","SHIP"
780,795,760,790,3049000,"2019-03-14","SHIP"
795,810,795,795,1666300,"2019-03-15","SHIP"
800,810,795,800,1381200,"2019-03-18","SHIP"
795,795,785,785,1123400,"2019-03-19","SHIP"
785,800,785,795,1826800,"2019-03-20","SHIP"
795,805,790,795,1336200,"2019-03-21","SHIP"
795,800,780,790,973000,"2019-03-22","SHIP"
795,795,785,785,1219500,"2019-03-25","SHIP"
785,785,770,770,752900,"2019-03-26","SHIP"
775,820,775,815,3909100,"2019-03-27","SHIP"
830,845,815,845,4416200,"2019-03-28","SHIP"
845,845,825,825,1902600,"2019-03-29","SHIP"
830,830,795,815,1621600,"2019-04-01","SHIP"
810,820,800,800,1359800,"2019-04-02","SHIP"
800,800,800,800,0,"2019-04-03","SHIP"
805,825,795,805,2498700,"2019-04-04","SHIP"
805,805,795,805,1790200,"2019-04-05","SHIP"
800,805,790,795,1736700,"2019-04-08","SHIP"
795,810,795,800,2351400,"2019-04-09","SHIP"
805,810,790,790,1966400,"2019-04-10","SHIP"
810,815,805,805,1452000,"2019-04-11","SHIP"
805,805,800,805,1754500,"2019-04-12","SHIP"
805,805,790,795,1600900,"2019-04-15","SHIP"
795,800,795,800,1660100,"2019-04-16","SHIP"
800,800,800,800,0,"2019-04-17","SHIP"
800,805,785,790,1181500,"2019-04-18","SHIP"
790,790,790,790,0,"2019-04-19","SHIP"
790,795,780,785,1373700,"2019-04-22","SHIP"
785,795,780,790,2109800,"2019-04-23","SHIP"
790,795,780,790,1555000,"2019-04-24","SHIP"
790,795,785,790,1653300,"2019-04-25","SHIP"
790,795,790,795,1286400,"2019-04-26","SHIP"
795,805,790,800,1604800,"2019-04-29","SHIP"
800,825,800,815,2367700,"2019-04-30","SHIP"
815,815,815,815,0,"2019-05-01","SHIP"
815,820,800,805,890300,"2019-05-02","SHIP"
805,805,790,805,796300,"2019-05-03","SHIP"
805,805,785,790,737600,"2019-05-06","SHIP"
790,800,785,800,1028800,"2019-05-07","SHIP"
800,800,795,795,1463500,"2019-05-08","SHIP"
795,800,790,800,1899300,"2019-05-09","SHIP"
800,805,790,795,854000,"2019-05-10","SHIP"
795,800,790,795,1400500,"2019-05-13","SHIP"
795,800,790,790,1270200,"2019-05-14","SHIP"
790,800,775,780,1024800,"2019-05-15","SHIP"
780,800,770,795,2657300,"2019-05-16","SHIP"
795,795,790,790,1607600,"2019-05-17","SHIP"
790,790,785,790,1219500,"2019-05-20","SHIP"
790,795,780,785,1391300,"2019-05-21","SHIP"
785,785,765,785,1431400,"2019-05-22","SHIP"
785,795,780,790,1514700,"2019-05-23","SHIP"
790,795,780,790,1684600,"2019-05-24","SHIP"
790,795,790,795,1431600,"2019-05-27","SHIP"
795,815,795,815,2407800,"2019-05-28","SHIP"
815,815,805,815,1692100,"2019-05-29","SHIP"
815,815,815,815,0,"2019-05-30","SHIP"
815,815,805,815,1273200,"2019-05-31","SHIP"
815,815,815,815,0,"2019-06-03","SHIP"
815,815,815,815,0,"2019-06-04","SHIP"
815,815,815,815,0,"2019-06-05","SHIP"
815,815,815,815,0,"2019-06-06","SHIP"
815,815,815,815,0,"2019-06-07","SHIP"
815,820,810,815,1711400,"2019-06-10","SHIP"
815,815,805,810,1827800,"2019-06-11","SHIP"
810,825,805,820,2177000,"2019-06-12","SHIP"
820,845,820,840,1515400,"2019-06-13","SHIP"
840,860,840,855,2011000,"2019-06-14","SHIP"
855,870,850,870,1939900,"2019-06-17","SHIP"
870,875,840,840,1638000,"2019-06-18","SHIP"
NA,NA,NA,NA,NA,"2019-06-19","SHIP"
825,830,810,825,1461000,"2019-06-20","SHIP"
835,835,815,815,1260300,"2019-06-21","SHIP"
815,825,815,825,1907900,"2019-06-24","SHIP"
825,835,820,830,1732200,"2019-06-25","SHIP"
830,840,825,830,1733100,"2019-06-26","SHIP"
830,830,820,825,1695700,"2019-06-27","SHIP"
825,830,820,820,1300100,"2019-06-28","SHIP"
825,830,820,830,1864300,"2019-07-01","SHIP"
830,870,825,865,3180400,"2019-07-02","SHIP"
865,865,845,850,1527100,"2019-07-03","SHIP"
850,855,845,845,1362300,"2019-07-04","SHIP"
845,850,840,845,1180500,"2019-07-05","SHIP"
845,850,830,830,1745600,"2019-07-08","SHIP"
830,830,805,815,1227400,"2019-07-09","SHIP"
815,815,800,805,751500,"2019-07-10","SHIP"
805,805,785,795,598700,"2019-07-11","SHIP"
795,795,775,795,1166500,"2019-07-12","SHIP"
795,795,795,795,1123700,"2019-07-15","SHIP"
795,810,790,810,2086100,"2019-07-16","SHIP"
810,810,795,795,971600,"2019-07-17","SHIP"
795,795,775,790,1387200,"2019-07-18","SHIP"
790,790,780,785,724600,"2019-07-19","SHIP"
785,785,775,780,549300,"2019-07-22","SHIP"
780,780,765,770,460100,"2019-07-23","SHIP"
770,780,760,780,1312400,"2019-07-24","SHIP"
780,780,770,770,626200,"2019-07-25","SHIP"
770,775,765,765,1223500,"2019-07-26","SHIP"
765,775,765,770,757700,"2019-07-29","SHIP"
770,780,765,770,1172500,"2019-07-30","SHIP"
770,805,770,780,1310400,"2019-07-31","SHIP"
780,800,780,790,1493600,"2019-08-01","SHIP"
790,795,780,790,1228100,"2019-08-02","SHIP"
790,795,780,785,837000,"2019-08-05","SHIP"
785,785,765,765,989100,"2019-08-06","SHIP"
765,775,765,775,1196500,"2019-08-07","SHIP"
775,780,775,780,1079000,"2019-08-08","SHIP"
780,795,780,795,1644200,"2019-08-09","SHIP"
795,795,795,795,823100,"2019-08-12","SHIP"
795,795,785,785,428500,"2019-08-13","SHIP"
785,795,785,790,987000,"2019-08-14","SHIP"
790,795,785,790,723300,"2019-08-15","SHIP"
790,795,780,790,891200,"2019-08-16","SHIP"
790,795,780,790,856000,"2019-08-19","SHIP"
790,795,785,790,985100,"2019-08-20","SHIP"
790,795,790,790,1061900,"2019-08-21","SHIP"
790,790,780,790,1152100,"2019-08-22","SHIP"
790,825,790,820,2037100,"2019-08-23","SHIP"
820,825,810,825,1314900,"2019-08-26","SHIP"
825,840,815,815,1349500,"2019-08-27","SHIP"
815,815,790,800,1163300,"2019-08-28","SHIP"
800,800,785,795,1058600,"2019-08-29","SHIP"
795,800,785,795,1218900,"2019-08-30","SHIP"
795,800,790,795,833100,"2019-09-02","SHIP"
795,795,785,785,1409600,"2019-09-03","SHIP"
785,800,785,800,1406800,"2019-09-04","SHIP"
800,820,800,815,1216500,"2019-09-05","SHIP"
815,820,810,815,1457000,"2019-09-06","SHIP"
815,820,815,815,652000,"2019-09-09","SHIP"
815,820,810,815,712300,"2019-09-10","SHIP"
815,815,795,810,1020600,"2019-09-11","SHIP"
810,815,800,805,731700,"2019-09-12","SHIP"
805,805,795,795,523400,"2019-09-13","SHIP"
795,795,775,785,830500,"2019-09-16","SHIP"
785,790,775,790,993800,"2019-09-17","SHIP"
790,795,785,790,856400,"2019-09-18","SHIP"
790,790,775,785,690600,"2019-09-19","SHIP"
785,785,770,780,507600,"2019-09-20","SHIP"
780,780,765,770,615200,"2019-09-23","SHIP"
770,770,765,770,193200,"2019-09-24","SHIP"
770,770,760,765,790100,"2019-09-25","SHIP"
765,765,750,765,708300,"2019-09-26","SHIP"
765,770,765,770,944400,"2019-09-27","SHIP"
770,770,765,770,822000,"2019-09-30","SHIP"
770,775,755,770,937700,"2019-10-01","SHIP"
770,775,760,760,783300,"2019-10-02","SHIP"
760,760,750,755,1079300,"2019-10-03","SHIP"
755,755,745,750,414000,"2019-10-04","SHIP"
750,760,750,755,961200,"2019-10-07","SHIP"
755,765,755,760,1293300,"2019-10-08","SHIP"
760,775,760,775,1051800,"2019-10-09","SHIP"
775,790,770,785,1004700,"2019-10-10","SHIP"
785,800,785,795,1001500,"2019-10-11","SHIP"
795,805,785,805,1285000,"2019-10-14","SHIP"
805,810,790,795,1064000,"2019-10-15","SHIP"
795,795,780,790,983400,"2019-10-16","SHIP"
790,800,790,790,1103700,"2019-10-17","SHIP"
790,805,790,805,1474200,"2019-10-18","SHIP"
805,825,805,825,2112900,"2019-10-21","SHIP"
825,825,805,805,951900,"2019-10-22","SHIP"
805,810,800,805,506400,"2019-10-23","SHIP"
805,810,800,805,1024000,"2019-10-24","SHIP"
805,805,795,795,1118000,"2019-10-25","SHIP"
795,810,795,805,1614500,"2019-10-28","SHIP"
805,815,805,810,978700,"2019-10-29","SHIP"
810,815,810,810,1017400,"2019-10-30","SHIP"
810,820,810,810,1182100,"2019-10-31","SHIP"
810,815,800,800,1064300,"2019-11-01","SHIP"
800,800,780,790,808800,"2019-11-04","SHIP"
790,805,790,800,1125000,"2019-11-05","SHIP"
800,805,800,800,1230700,"2019-11-06","SHIP"
800,805,795,795,806900,"2019-11-07","SHIP"
795,810,795,800,1197200,"2019-11-08","SHIP"
800,805,800,800,878200,"2019-11-11","SHIP"
800,805,795,800,809400,"2019-11-12","SHIP"
800,810,800,800,1077400,"2019-11-13","SHIP"
800,810,800,800,1051400,"2019-11-14","SHIP"
800,800,790,795,620800,"2019-11-15","SHIP"
795,795,780,795,1135800,"2019-11-18","SHIP"
795,795,790,795,1229300,"2019-11-19","SHIP"
795,795,780,790,1189100,"2019-11-20","SHIP"
790,795,785,785,847800,"2019-11-21","SHIP"
785,785,780,785,1057700,"2019-11-22","SHIP"
785,790,780,785,875800,"2019-11-25","SHIP"
785,790,785,785,689000,"2019-11-26","SHIP"
785,785,780,780,906200,"2019-11-27","SHIP"
780,785,770,770,665800,"2019-11-28","SHIP"
765,775,765,765,530000,"2019-11-29","SHIP"
765,775,760,765,867900,"2019-12-02","SHIP"
765,775,765,775,780100,"2019-12-03","SHIP"
775,780,770,775,443500,"2019-12-04","SHIP"
775,780,775,780,823500,"2019-12-05","SHIP"
780,780,775,775,595400,"2019-12-06","SHIP"
775,775,765,775,722800,"2019-12-09","SHIP"
775,775,770,775,774700,"2019-12-10","SHIP"
775,775,775,775,173000,"2019-12-11","SHIP"
775,780,775,780,504500,"2019-12-12","SHIP"
780,785,775,780,497300,"2019-12-13","SHIP"
780,780,770,775,631800,"2019-12-16","SHIP"
775,775,765,770,653300,"2019-12-17","SHIP"
770,775,765,770,448000,"2019-12-18","SHIP"
770,770,760,765,769300,"2019-12-19","SHIP"
765,770,765,765,721500,"2019-12-20","SHIP"
765,770,760,765,669600,"2019-12-23","SHIP"
765,775,765,770,853000,"2019-12-26","SHIP"
770,780,770,770,717700,"2019-12-27","SHIP"
770,775,765,765,566000,"2019-12-30","SHIP"
765,765,760,760,740500,"2020-01-02","SHIP"
760,765,760,765,850800,"2020-01-03","SHIP"
765,765,755,760,644300,"2020-01-06","SHIP"
760,760,750,760,607900,"2020-01-07","SHIP"
760,760,755,755,886100,"2020-01-08","SHIP"
755,755,750,755,701700,"2020-01-09","SHIP"
755,765,750,765,879800,"2020-01-10","SHIP"
765,775,765,775,743200,"2020-01-13","SHIP"
775,780,775,775,1104300,"2020-01-14","SHIP"
775,780,770,775,611600,"2020-01-15","SHIP"
775,775,765,765,142300,"2020-01-16","SHIP"
765,770,765,770,891600,"2020-01-17","SHIP"
770,770,760,760,545900,"2020-01-20","SHIP"
760,760,760,760,264300,"2020-01-21","SHIP"
760,760,755,760,871400,"2020-01-22","SHIP"
760,760,750,755,197900,"2020-01-23","SHIP"
755,755,745,750,544500,"2020-01-24","SHIP"
750,755,745,750,1128900,"2020-01-27","SHIP"
750,755,745,750,661900,"2020-01-28","SHIP"
750,750,745,750,170100,"2020-01-29","SHIP"
750,750,740,745,242400,"2020-01-30","SHIP"
745,755,745,750,596000,"2020-01-31","SHIP"
750,750,745,745,915300,"2020-02-03","SHIP"
745,760,740,740,904200,"2020-02-04","SHIP"
740,750,740,745,880100,"2020-02-05","SHIP"
745,745,745,745,449900,"2020-02-06","SHIP"
745,745,730,740,680900,"2020-02-07","SHIP"
740,740,730,730,583000,"2020-02-10","SHIP"
730,730,720,725,279600,"2020-02-11","SHIP"
725,725,710,720,487300,"2020-02-12","SHIP"
720,720,715,720,718400,"2020-02-13","SHIP"
720,720,710,715,692500,"2020-02-14","SHIP"
715,730,710,730,1137500,"2020-02-17","SHIP"
730,745,730,745,833000,"2020-02-18","SHIP"
745,745,735,745,946100,"2020-02-19","SHIP"
745,750,745,745,618200,"2020-02-20","SHIP"
745,745,730,745,515400,"2020-02-21","SHIP"
745,750,715,750,595600,"2020-02-24","SHIP"
750,755,740,755,659200,"2020-02-25","SHIP"
755,755,745,745,205000,"2020-02-26","SHIP"
745,755,735,735,635400,"2020-02-27","SHIP"
735,735,710,720,74600,"2020-02-28","SHIP"
720,725,720,720,307400,"2020-03-02","SHIP"
720,730,715,730,781000,"2020-03-03","SHIP"
730,735,725,735,756700,"2020-03-04","SHIP"
735,740,725,740,814900,"2020-03-05","SHIP"
740,740,735,740,558700,"2020-03-06","SHIP"
740,740,720,730,550200,"2020-03-09","SHIP"
740,740,725,735,503400,"2020-03-10","SHIP"
735,735,720,725,485500,"2020-03-11","SHIP"
725,725,690,700,189300,"2020-03-12","SHIP"
700,705,680,705,304100,"2020-03-13","SHIP"
705,705,680,700,126700,"2020-03-16","SHIP"
700,700,665,670,43700,"2020-03-17","SHIP"
670,670,650,655,82200,"2020-03-18","SHIP"
655,660,635,655,374900,"2020-03-19","SHIP"
655,660,645,660,466400,"2020-03-20","SHIP"
660,660,650,655,566700,"2020-03-23","SHIP"
655,670,655,655,567800,"2020-03-24","SHIP"
650,660,645,660,618300,"2020-03-26","SHIP"
660,675,660,670,535200,"2020-03-27","SHIP"
670,675,645,665,558600,"2020-03-30","SHIP"
665,675,665,665,514500,"2020-03-31","SHIP"
665,680,665,675,758800,"2020-04-01","SHIP"
675,675,670,670,340700,"2020-04-02","SHIP"
670,690,665,675,547400,"2020-04-03","SHIP"
675,685,665,670,469000,"2020-04-06","SHIP"
670,680,670,670,484400,"2020-04-07","SHIP"
670,670,650,660,322300,"2020-04-08","SHIP"
660,660,640,645,151200,"2020-04-09","SHIP"
645,655,645,650,502100,"2020-04-13","SHIP"
655,670,650,670,583600,"2020-04-14","SHIP"
670,680,665,670,492400,"2020-04-15","SHIP"
670,670,655,665,629300,"2020-04-16","SHIP"
665,665,655,660,384300,"2020-04-17","SHIP"
660,660,645,645,333300,"2020-04-20","SHIP"
645,645,635,645,481600,"2020-04-21","SHIP"
645,675,640,675,708300,"2020-04-22","SHIP"
675,675,670,670,415900,"2020-04-23","SHIP"
670,675,660,660,316000,"2020-04-24","SHIP"
660,670,660,670,451600,"2020-04-27","SHIP"
670,670,655,660,223800,"2020-04-28","SHIP"
660,665,655,660,323400,"2020-04-29","SHIP"
660,660,650,650,376700,"2020-04-30","SHIP"
655,660,650,650,331600,"2020-05-04","SHIP"
650,660,640,660,318000,"2020-05-05","SHIP"
660,670,655,670,360800,"2020-05-06","SHIP"
670,675,665,670,333800,"2020-05-08","SHIP"
670,670,655,665,329600,"2020-05-11","SHIP"
665,665,625,655,71900,"2020-05-12","SHIP"
655,655,640,640,291200,"2020-05-13","SHIP"
640,645,640,640,249400,"2020-05-14","SHIP"
640,645,635,645,346100,"2020-05-15","SHIP"
645,645,620,645,243300,"2020-05-18","SHIP"
645,655,640,650,341600,"2020-05-19","SHIP"
650,650,625,645,263600,"2020-05-20","SHIP"
640,650,630,630,307100,"2020-05-26","SHIP"
630,630,600,600,324300,"2020-05-27","SHIP"
600,605,585,600,295400,"2020-05-28","SHIP"
600,615,560,560,366900,"2020-05-29","SHIP"
560,575,525,525,421800,"2020-06-02","SHIP"
525,555,490,490,318200,"2020-06-03","SHIP"
510,525,490,500,550200,"2020-06-04","SHIP"
510,535,510,515,359800,"2020-06-05","SHIP"
520,530,515,515,505800,"2020-06-08","SHIP"
515,520,480,480,462800,"2020-06-09","SHIP"
482,494,478,484,262200,"2020-06-10","SHIP"
482,550,482,530,1269100,"2020-06-11","SHIP"
530,530,494,505,448500,"2020-06-12","SHIP"
515,515,488,490,425800,"2020-06-15","SHIP"
490,505,490,498,311900,"2020-06-16","SHIP"
500,510,498,500,342700,"2020-06-17","SHIP"
505,510,494,496,284900,"2020-06-18","SHIP"
500,540,496,535,840600,"2020-06-19","SHIP"
535,560,530,560,1003800,"2020-06-22","SHIP"
565,575,545,575,728900,"2020-06-23","SHIP"
575,610,565,600,1665900,"2020-06-24","SHIP"
600,600,560,575,289500,"2020-06-25","SHIP"
585,585,535,535,296800,"2020-06-26","SHIP"
530,565,525,555,851800,"2020-06-29","SHIP"
555,585,555,555,869000,"2020-06-30","SHIP"
555,580,550,575,589100,"2020-07-01","SHIP"
575,590,575,590,563200,"2020-07-02","SHIP"
590,600,570,600,505700,"2020-07-03","SHIP"
600,600,570,600,561100,"2020-07-06","SHIP"
600,600,580,600,495200,"2020-07-07","SHIP"
600,600,575,600,706900,"2020-07-08","SHIP"
590,600,585,600,589500,"2020-07-09","SHIP"
595,600,585,600,583800,"2020-07-10","SHIP"
595,600,585,600,473400,"2020-07-13","SHIP"
600,600,585,595,551100,"2020-07-14","SHIP"
595,600,590,600,466400,"2020-07-15","SHIP"
600,600,590,600,506900,"2020-07-16","SHIP"
595,600,590,600,399800,"2020-07-17","SHIP"
600,605,590,600,627700,"2020-07-20","SHIP"
600,605,590,595,945900,"2020-07-21","SHIP"
595,605,595,600,722200,"2020-07-22","SHIP"
600,600,580,590,472100,"2020-07-23","SHIP"
590,590,555,585,471900,"2020-07-24","SHIP"
590,595,585,590,447100,"2020-07-27","SHIP"
590,590,580,590,363600,"2020-07-28","SHIP"
590,595,580,590,355500,"2020-07-29","SHIP"
590,590,580,590,489300,"2020-07-30","SHIP"
590,595,560,590,446900,"2020-08-03","SHIP"
590,590,575,575,460000,"2020-08-04","SHIP"
575,580,565,580,342800,"2020-08-05","SHIP"
580,590,570,580,489800,"2020-08-06","SHIP"
580,585,570,580,424300,"2020-08-07","SHIP"
580,585,570,585,403900,"2020-08-10","SHIP"
585,590,580,580,366000,"2020-08-11","SHIP"
575,585,575,580,238800,"2020-08-12","SHIP"
580,580,570,580,324500,"2020-08-13","SHIP"
575,585,565,580,860200,"2020-08-14","SHIP"
580,590,570,585,633700,"2020-08-18","SHIP"
585,590,575,590,377400,"2020-08-19","SHIP"
590,595,585,590,358700,"2020-08-24","SHIP"
590,590,575,580,1209900,"2020-08-25","SHIP"
585,585,575,585,903900,"2020-08-26","SHIP"
585,620,580,620,2028900,"2020-08-27","SHIP"
620,645,600,615,1276100,"2020-08-28","SHIP"
615,615,575,575,639500,"2020-08-31","SHIP"
575,585,575,580,676400,"2020-09-01","SHIP"
580,590,580,590,638800,"2020-09-02","SHIP"
590,590,580,580,593800,"2020-09-03","SHIP"
580,580,565,580,582700,"2020-09-04","SHIP"
580,580,570,570,573300,"2020-09-07","SHIP"
570,580,570,570,567100,"2020-09-08","SHIP"
570,570,560,560,436100,"2020-09-09","SHIP"
560,560,525,530,486600,"2020-09-10","SHIP"
530,545,525,535,502500,"2020-09-11","SHIP"
535,575,535,575,891700,"2020-09-14","SHIP"
575,575,560,575,529200,"2020-09-15","SHIP"
575,575,560,565,540800,"2020-09-16","SHIP"
565,570,550,565,518400,"2020-09-17","SHIP"
565,590,560,585,615400,"2020-09-18","SHIP"
585,590,570,580,551100,"2020-09-21","SHIP"
575,575,555,565,617800,"2020-09-22","SHIP"
565,570,555,555,404200,"2020-09-23","SHIP"
555,555,535,540,153900,"2020-09-24","SHIP"
540,550,540,550,550300,"2020-09-25","SHIP"
550,560,545,555,561200,"2020-09-28","SHIP"
555,565,545,555,508800,"2020-09-29","SHIP"
555,555,535,550,537100,"2020-09-30","SHIP"
550,575,535,575,753100,"2020-10-01","SHIP"
575,575,565,565,465100,"2020-10-02","SHIP"
565,575,565,565,493300,"2020-10-05","SHIP"
565,585,560,575,711700,"2020-10-06","SHIP"
570,570,560,570,423000,"2020-10-07","SHIP"
570,575,570,575,445800,"2020-10-08","SHIP"
570,575,565,570,395800,"2020-10-09","SHIP"
570,580,570,575,512900,"2020-10-12","SHIP"
575,575,565,575,430400,"2020-10-13","SHIP"
575,580,570,570,414700,"2020-10-14","SHIP"
570,570,555,570,458200,"2020-10-15","SHIP"
570,570,560,565,376300,"2020-10-16","SHIP"
565,570,560,570,345400,"2020-10-19","SHIP"
570,570,555,560,427700,"2020-10-20","SHIP"
555,585,555,575,671000,"2020-10-21","SHIP"
575,575,560,570,410800,"2020-10-22","SHIP"
570,575,560,575,342200,"2020-10-23","SHIP"
575,580,560,560,381900,"2020-10-26","SHIP"
560,570,555,570,413600,"2020-10-27","SHIP"
570,570,560,570,371200,"2020-11-02","SHIP"
570,575,570,575,323200,"2020-11-03","SHIP"
575,585,555,560,450200,"2020-11-04","SHIP"
560,600,560,585,1139300,"2020-11-05","SHIP"
585,585,575,585,403800,"2020-11-06","SHIP"
585,610,575,610,795600,"2020-11-09","SHIP"
610,610,590,600,386700,"2020-11-10","SHIP"
600,610,595,605,508800,"2020-11-11","SHIP"
605,605,580,580,371800,"2020-11-12","SHIP"
580,590,580,585,353100,"2020-11-13","SHIP"
585,595,580,585,417000,"2020-11-16","SHIP"
585,590,575,580,404000,"2020-11-17","SHIP"
580,585,575,585,388900,"2020-11-18","SHIP"
585,610,585,600,1283800,"2020-11-19","SHIP"
600,630,600,615,1813200,"2020-11-20","SHIP"
615,620,600,600,1174300,"2020-11-23","SHIP"
600,615,585,615,1188700,"2020-11-24","SHIP"
615,625,595,600,416100,"2020-11-25","SHIP"
600,605,590,600,629900,"2020-11-26","SHIP"
600,600,580,590,915500,"2020-11-27","SHIP"
590,590,570,575,562700,"2020-11-30","SHIP"
570,585,570,580,951700,"2020-12-01","SHIP"
585,595,580,590,913400,"2020-12-02","SHIP"
595,595,585,590,445200,"2020-12-03","SHIP"
590,595,580,595,775900,"2020-12-04","SHIP"
600,600,590,600,1213800,"2020-12-07","SHIP"
600,605,590,595,820400,"2020-12-08","SHIP"
595,615,590,610,1407900,"2020-12-10","SHIP"
610,610,600,610,704600,"2020-12-11","SHIP"
610,650,605,645,2427900,"2020-12-14","SHIP"
650,655,625,630,1020700,"2020-12-15","SHIP"
630,675,630,650,2774800,"2020-12-16","SHIP"
660,660,635,635,721200,"2020-12-17","SHIP"
635,635,615,625,726400,"2020-12-18","SHIP"
625,650,625,635,1794300,"2020-12-21","SHIP"
635,640,625,625,1172100,"2020-12-22","SHIP"
625,625,585,600,942600,"2020-12-23","SHIP"
600,610,575,605,793000,"2020-12-28","SHIP"
605,610,590,590,827100,"2020-12-29","SHIP"
600,600,585,600,690600,"2020-12-30","SHIP"
600,600,585,600,340800,"2021-01-04","SHIP"
600,620,595,620,822400,"2021-01-05","SHIP"
620,630,605,610,806700,"2021-01-06","SHIP"
610,625,600,625,1350600,"2021-01-07","SHIP"
625,630,615,630,787400,"2021-01-08","SHIP"
630,665,630,660,2542700,"2021-01-11","SHIP"
660,670,650,655,1425400,"2021-01-12","SHIP"
655,695,650,675,3072700,"2021-01-13","SHIP"
675,700,670,700,2004700,"2021-01-14","SHIP"
700,720,695,700,1214400,"2021-01-15","SHIP"
700,710,680,710,1510300,"2021-01-18","SHIP"
710,710,680,690,1062900,"2021-01-19","SHIP"
690,690,660,670,1260200,"2021-01-20","SHIP"
670,680,665,680,1039900,"2021-01-21","SHIP"
680,690,655,655,962600,"2021-01-22","SHIP"
655,655,635,645,622300,"2021-01-25","SHIP"
645,655,640,645,514400,"2021-01-26","SHIP"
645,645,615,640,555200,"2021-01-27","SHIP"
635,635,615,615,498500,"2021-01-28","SHIP"
600,605,575,600,390000,"2021-01-29","SHIP"
600,615,590,615,967000,"2021-02-01","SHIP"
615,630,615,620,826600,"2021-02-02","SHIP"
620,630,615,620,716300,"2021-02-03","SHIP"
620,625,615,620,573700,"2021-02-04","SHIP"
620,620,610,620,626200,"2021-02-05","SHIP"
620,650,620,650,1075300,"2021-02-08","SHIP"
655,665,635,645,881400,"2021-02-09","SHIP"
645,645,630,645,511100,"2021-02-10","SHIP"
640,660,640,655,811600,"2021-02-11","SHIP"
655,660,650,655,761500,"2021-02-15","SHIP"
655,670,655,670,1366000,"2021-02-16","SHIP"
670,695,665,685,1561100,"2021-02-17","SHIP"
685,695,675,680,1055800,"2021-02-18","SHIP"
680,680,655,670,949200,"2021-02-19","SHIP"
660,680,625,665,1505700,"2021-02-22","SHIP"
665,665,640,650,1122500,"2021-02-23","SHIP"
650,650,635,640,1066500,"2021-02-24","SHIP"
640,640,620,635,960800,"2021-02-25","SHIP"
630,635,625,635,1225900,"2021-02-26","SHIP"
635,650,635,650,1029100,"2021-03-01","SHIP"
650,660,650,650,979300,"2021-03-02","SHIP"
650,655,640,650,1031200,"2021-03-03","SHIP"
650,650,640,650,1061500,"2021-03-04","SHIP"
650,650,635,645,1018900,"2021-03-05","SHIP"
645,650,640,650,913000,"2021-03-08","SHIP"
650,655,640,645,765200,"2021-03-09","SHIP"
645,650,640,645,904900,"2021-03-10","SHIP"
645,645,635,645,795400,"2021-03-12","SHIP"
650,655,645,655,1299900,"2021-03-15","SHIP"
655,660,640,655,921700,"2021-03-16","SHIP"
655,655,645,650,812600,"2021-03-17","SHIP"
640,655,640,650,1066500,"2021-03-18","SHIP"
650,655,640,650,1061800,"2021-03-19","SHIP"
650,650,640,650,1010800,"2021-03-22","SHIP"
650,660,645,650,940500,"2021-03-23","SHIP"
650,650,635,645,1036300,"2021-03-24","SHIP"
640,645,635,635,797500,"2021-03-25","SHIP"
635,655,635,645,1214400,"2021-03-26","SHIP"
645,660,640,655,1298000,"2021-03-29","SHIP"
655,655,640,655,1305000,"2021-03-30","SHIP"
655,655,640,650,1118200,"2021-03-31","SHIP"
650,655,640,650,1283000,"2021-04-01","SHIP"
650,655,640,650,1201800,"2021-04-05","SHIP"
650,655,640,650,1110800,"2021-04-06","SHIP"
650,655,640,645,1030400,"2021-04-07","SHIP"
645,650,640,645,1195100,"2021-04-08","SHIP"
640,650,640,650,1167900,"2021-04-09","SHIP"
650,650,635,645,1300700,"2021-04-12","SHIP"
645,650,640,650,1138100,"2021-04-13","SHIP"
650,650,640,645,979300,"2021-04-14","SHIP"
645,660,640,660,1329600,"2021-04-15","SHIP"
660,685,645,685,1645700,"2021-04-16","SHIP"
685,690,660,660,1192000,"2021-04-19","SHIP"
665,670,645,655,1190900,"2021-04-20","SHIP"
655,670,650,670,1308400,"2021-04-21","SHIP"
670,675,665,675,1330900,"2021-04-22","SHIP"
675,675,655,675,1139200,"2021-04-23","SHIP"
675,680,655,660,1267300,"2021-04-26","SHIP"
660,670,655,665,939000,"2021-04-27","SHIP"
665,670,660,665,775800,"2021-04-28","SHIP"
665,680,660,680,1124700,"2021-04-29","SHIP"
680,685,665,665,725200,"2021-04-30","SHIP"
665,675,655,665,874900,"2021-05-03","SHIP"
665,670,650,660,862500,"2021-05-04","SHIP"
655,670,640,655,1393200,"2021-05-05","SHIP"
655,665,655,655,1027200,"2021-05-06","SHIP"
655,665,650,660,981200,"2021-05-07","SHIP"
660,670,660,670,1142400,"2021-05-10","SHIP"
670,675,655,665,1086400,"2021-05-11","SHIP"
665,670,650,670,1236800,"2021-05-17","SHIP"
670,680,665,680,1221800,"2021-05-18","SHIP"
680,685,670,680,1159700,"2021-05-19","SHIP"
680,680,665,670,1008900,"2021-05-20","SHIP"
675,725,670,725,1999900,"2021-05-21","SHIP"
730,750,705,705,1886900,"2021-05-24","SHIP"
705,720,695,715,1401000,"2021-05-25","SHIP"
715,725,705,715,1246000,"2021-05-27","SHIP"
710,715,665,665,1399000,"2021-05-28","SHIP"
665,680,665,675,1187100,"2021-05-31","SHIP"
675,685,665,685,1397100,"2021-06-02","SHIP"
685,700,670,670,1201900,"2021-06-03","SHIP"
675,680,640,650,1322700,"2021-06-04","SHIP"
650,660,640,650,1073100,"2021-06-07","SHIP"
650,670,645,665,1293200,"2021-06-08","SHIP"
665,670,650,650,1096100,"2021-06-09","SHIP"
655,665,655,660,1031600,"2021-06-10","SHIP"
660,660,650,660,1026400,"2021-06-11","SHIP"
660,665,655,660,1127700,"2021-06-14","SHIP"
660,660,650,660,1210900,"2021-06-15","SHIP"
660,665,655,655,1098400,"2021-06-16","SHIP"
650,655,645,655,1037600,"2021-06-17","SHIP"
655,655,640,655,1077400,"2021-06-18","SHIP"
655,655,635,645,953200,"2021-06-21","SHIP"
645,655,640,655,1060200,"2021-06-22","SHIP"
655,655,640,655,1110900,"2021-06-23","SHIP"
655,660,640,650,1271900,"2021-06-24","SHIP"
650,655,640,650,1130100,"2021-06-25","SHIP"
650,655,640,650,1047300,"2021-06-28","SHIP"
650,655,645,645,1074300,"2021-06-29","SHIP"
645,655,645,645,887800,"2021-06-30","SHIP"
645,650,640,645,1046800,"2021-07-01","SHIP"
645,660,645,655,838600,"2021-07-02","SHIP"
655,660,645,655,712300,"2021-07-05","SHIP"
655,655,640,650,969500,"2021-07-06","SHIP"
650,655,640,655,1180400,"2021-07-07","SHIP"
655,660,650,660,984700,"2021-07-08","SHIP"
660,660,650,655,517700,"2021-07-09","SHIP"
655,660,635,650,714400,"2021-07-12","SHIP"
650,655,645,650,820100,"2021-07-13","SHIP"
650,685,650,680,1744700,"2021-07-14","SHIP"
680,680,660,665,916300,"2021-07-15","SHIP"
655,665,620,645,786700,"2021-07-16","SHIP"
645,650,620,630,742000,"2021-07-19","SHIP"
630,640,620,635,618000,"2021-07-21","SHIP"
635,650,635,640,640100,"2021-07-22","SHIP"
640,650,630,645,711500,"2021-07-23","SHIP"
645,655,640,650,675200,"2021-07-26","SHIP"
650,650,640,650,702000,"2021-07-27","SHIP"
650,650,630,630,802500,"2021-07-28","SHIP"
630,635,600,615,775100,"2021-07-29","SHIP"
615,620,605,610,375000,"2021-07-30","SHIP"
610,620,600,610,712800,"2021-08-02","SHIP"
610,620,600,610,671100,"2021-08-03","SHIP"
610,615,600,610,388000,"2021-08-04","SHIP"
610,620,605,615,662000,"2021-08-05","SHIP"
615,630,615,625,685900,"2021-08-06","SHIP"
625,625,610,620,538300,"2021-08-09","SHIP"
620,630,600,615,766800,"2021-08-10","SHIP"
620,630,605,630,1184900,"2021-08-12","SHIP"
635,645,635,640,991500,"2021-08-13","SHIP"
640,650,635,650,1154400,"2021-08-16","SHIP"
655,680,650,680,1527000,"2021-08-18","SHIP"
685,695,680,690,1069800,"2021-08-19","SHIP"
690,705,690,690,504200,"2021-08-20","SHIP"
685,700,685,685,788500,"2021-08-23","SHIP"
685,685,640,640,3726200,"2021-08-24","SHIP"
640,650,600,635,7252700,"2021-08-25","SHIP"
640,790,640,790,4824200,"2021-08-26","SHIP"
850,985,840,965,5076200,"2021-08-27","SHIP"
975,980,900,935,2993700,"2021-08-30","SHIP"
930,935,870,900,4171000,"2021-08-31","SHIP"
905,1000,900,920,1068600,"2021-09-01","SHIP"
915,915,860,875,4008200,"2021-09-02","SHIP"
875,915,820,890,4307900,"2021-09-03","SHIP"
890,905,830,830,876400,"2021-09-06","SHIP"
810,810,775,785,1750800,"2021-09-07","SHIP"
785,820,760,800,215700,"2021-09-08","SHIP"
800,830,785,820,2943200,"2021-09-09","SHIP"
820,820,790,815,2777500,"2021-09-10","SHIP"
810,850,810,830,130600,"2021-09-13","SHIP"
830,845,800,840,2594200,"2021-09-14","SHIP"
845,845,800,815,2702100,"2021-09-15","SHIP"
820,825,760,820,1924500,"2021-09-16","SHIP"
825,845,815,840,751800,"2021-09-17","SHIP"
850,850,805,810,997700,"2021-09-20","SHIP"
810,860,805,810,1020000,"2021-09-21","SHIP"
810,850,810,830,226600,"2021-09-22","SHIP"
805,920,805,900,2995000,"2021-09-23","SHIP"
910,915,880,900,939600,"2021-09-24","SHIP"
900,925,865,900,745600,"2021-09-27","SHIP"
900,965,845,865,1054800,"2021-09-28","SHIP"
865,1020,865,1020,2603300,"2021-09-29","SHIP"
1040,1100,955,1060,1434000,"2021-09-30","SHIP"
1060,1060,990,1030,813800,"2021-10-01","SHIP"
1030,1030,960,960,431900,"2021-10-04","SHIP"
955,955,895,930,2335900,"2021-10-05","SHIP"
930,930,890,890,316800,"2021-10-06","SHIP"
890,925,890,895,189900,"2021-10-07","SHIP"
905,920,880,880,2839700,"2021-10-08","SHIP"
880,950,880,925,2105000,"2021-10-11","SHIP"
930,980,890,930,2485200,"2021-10-12","SHIP"
930,945,900,905,624600,"2021-10-13","SHIP"
900,970,900,970,488700,"2021-10-14","SHIP"
970,995,945,970,489300,"2021-10-15","SHIP"
970,985,915,950,2824900,"2021-10-18","SHIP"
950,995,950,990,2707300,"2021-10-19","SHIP"
990,1010,945,990,339800,"2021-10-21","SHIP"
1000,1000,950,955,356300,"2021-10-22","SHIP"
980,985,940,940,597200,"2021-10-25","SHIP"
945,1000,930,975,2141500,"2021-10-26","SHIP"
975,1000,945,995,2723900,"2021-10-27","SHIP"
995,995,960,960,2723800,"2021-10-28","SHIP"
960,995,950,990,3145000,"2021-10-29","SHIP"
990,1060,955,985,2414900,"2021-11-01","SHIP"
990,1025,975,1025,2920900,"2021-11-02","SHIP"
1025,1080,1020,1040,3483900,"2021-11-03","SHIP"
1050,1055,1015,1015,3228900,"2021-11-04","SHIP"
1015,1045,995,1030,4057300,"2021-11-05","SHIP"
1030,1050,995,1025,2539000,"2021-11-08","SHIP"
1000,1030,970,1000,3020800,"2021-11-09","SHIP"
1000,1020,945,1010,2130200,"2021-11-10","SHIP"
1005,1025,985,1015,3136500,"2021-11-11","SHIP"
1040,1040,990,1015,2556600,"2021-11-12","SHIP"
1010,1015,985,1000,1951200,"2021-11-15","SHIP"
1000,1015,980,1015,2088000,"2021-11-16","SHIP"
1015,1015,955,965,2110900,"2021-11-17","SHIP"
965,1015,940,995,1631400,"2021-11-18","SHIP"
995,1025,965,990,2742800,"2021-11-19","SHIP"
1000,1000,975,990,3326700,"2021-11-22","SHIP"
990,990,965,980,3491200,"2021-11-23","SHIP"
990,990,965,975,1903700,"2021-11-24","SHIP"
975,985,960,985,1331500,"2021-11-25","SHIP"
985,985,955,960,207500,"2021-11-26","SHIP"
970,970,950,960,117700,"2021-11-29","SHIP"
960,965,910,930,2337900,"2021-11-30","SHIP"
930,930,900,925,83600,"2021-12-01","SHIP"
925,995,880,985,1114400,"2021-12-02","SHIP"
985,1005,955,995,2230000,"2021-12-03","SHIP"
1000,1020,995,1005,2491800,"2021-12-06","SHIP"
1005,1030,995,1015,5077800,"2021-12-07","SHIP"
1015,1025,1005,1010,3613500,"2021-12-08","SHIP"
1005,1055,945,1040,3545200,"2021-12-09","SHIP"
1040,1045,1010,1010,2452100,"2021-12-10","SHIP"
1010,1060,980,1015,5197100,"2021-12-13","SHIP"
1015,1050,1010,1010,3920300,"2021-12-14","SHIP"
1005,1025,985,1015,2870700,"2021-12-15","SHIP"
1020,1025,990,1000,2905900,"2021-12-16","SHIP"
1015,1145,1015,1095,3680200,"2021-12-17","SHIP"
1100,1135,1040,1090,2831400,"2021-12-20","SHIP"
1100,1165,1035,1070,3203700,"2021-12-21","SHIP"
1070,1110,1055,1070,2002900,"2021-12-22","SHIP"
1075,1095,1050,1050,3220100,"2021-12-23","SHIP"
1095,1095,1050,1065,2006800,"2021-12-24","SHIP"
1065,1090,995,1035,2132400,"2021-12-27","SHIP"
1035,1080,1030,1030,2430400,"2021-12-28","SHIP"
1025,1055,1010,1030,1611300,"2021-12-29","SHIP"
1030,1045,965,980,1730100,"2021-12-30","SHIP"
980,980,930,960,587700,"2022-01-03","SHIP"
960,1050,945,1050,3096600,"2022-01-04","SHIP"
1050,1060,980,985,1838400,"2022-01-05","SHIP"
985,1000,930,1000,443000,"2022-01-06","SHIP"
1000,1000,935,945,231200,"2022-01-07","SHIP"
945,945,895,900,321300,"2022-01-10","SHIP"
900,900,840,865,379800,"2022-01-11","SHIP"
870,885,865,880,144500,"2022-01-12","SHIP"
885,900,860,875,91400,"2022-01-13","SHIP"
885,885,840,865,162400,"2022-01-14","SHIP"
875,885,860,880,169900,"2022-01-17","SHIP"
880,880,845,850,145300,"2022-01-18","SHIP"
850,865,830,835,70500,"2022-01-19","SHIP"
840,865,810,850,68200,"2022-01-20","SHIP"
855,865,840,855,78000,"2022-01-21","SHIP"
855,890,855,890,60600,"2022-01-24","SHIP"
890,905,875,905,161500,"2022-01-25","SHIP"
905,1020,880,1000,429100,"2022-01-26","SHIP"
1000,1000,960,970,198600,"2022-01-27","SHIP"
990,990,910,965,81100,"2022-01-28","SHIP"
965,965,940,945,57500,"2022-01-31","SHIP"
945,945,915,930,45800,"2022-02-02","SHIP"
930,970,900,925,40700,"2022-02-03","SHIP"
920,930,895,900,164600,"2022-02-04","SHIP"
900,935,895,935,76900,"2022-02-07","SHIP"
935,1010,920,980,281300,"2022-02-08","SHIP"
980,990,960,990,81500,"2022-02-09","SHIP"
990,1030,985,995,307300,"2022-02-10","SHIP"
1040,1115,1040,1065,6261700,"2022-02-11","SHIP"
1065,1095,1060,1060,973400,"2022-02-14","SHIP"
1055,1060,1030,1060,988700,"2022-02-15","SHIP"
1075,1080,1055,1065,1122400,"2022-02-16","SHIP"
1075,1075,1040,1055,1038000,"2022-02-17","SHIP"
1055,1065,1035,1050,381200,"2022-02-18","SHIP"
1050,1065,1035,1035,909200,"2022-02-21","SHIP"
1035,1075,1025,1055,675100,"2022-02-22","SHIP"
1060,1060,1015,1060,1235300,"2022-02-23","SHIP"
1060,1065,990,1055,887900,"2022-02-24","SHIP"
1055,1115,1020,1115,1838700,"2022-02-25","SHIP"
1120,1135,1060,1060,1174000,"2022-03-01","SHIP"
1060,1075,1000,1015,673000,"2022-03-02","SHIP"
1000,1030,995,1020,217800,"2022-03-04","SHIP"
1020,1075,1000,1060,1147200,"2022-03-07","SHIP"
1060,1065,1010,1010,1225900,"2022-03-08","SHIP"
1010,1010,940,940,430100,"2022-03-09","SHIP"
875,930,875,895,1649100,"2022-03-10","SHIP"
920,935,895,910,139700,"2022-03-11","SHIP"
915,930,880,925,1160000,"2022-03-14","SHIP"
915,960,915,940,1315400,"2022-03-15","SHIP"
940,945,910,940,1254200,"2022-03-16","SHIP"
940,1000,940,965,1587700,"2022-03-17","SHIP"
965,975,945,975,1324000,"2022-03-18","SHIP"
975,980,950,960,1065800,"2022-03-21","SHIP"
970,985,960,980,1361800,"2022-03-22","SHIP"
975,1010,965,1000,1709800,"2022-03-23","SHIP"
985,1000,970,990,1887600,"2022-03-24","SHIP"
990,1010,970,990,1880700,"2022-03-25","SHIP"
990,1000,970,985,43000,"2022-03-28","SHIP"
990,1080,970,1050,1922000,"2022-03-29","SHIP"
1045,1050,980,1005,1862500,"2022-03-30","SHIP"
1005,1030,990,995,1569400,"2022-03-31","SHIP"
995,1005,985,1000,1610100,"2022-04-01","SHIP"
1000,1010,970,975,1423800,"2022-04-04","SHIP"
975,1050,970,1020,934000,"2022-04-05","SHIP"
1020,1030,950,985,1454500,"2022-04-06","SHIP"
985,990,970,985,1559400,"2022-04-07","SHIP"
1015,1015,965,1000,1744300,"2022-04-08","SHIP"
1000,1045,950,1010,1610900,"2022-04-11","SHIP"
1020,1020,970,990,1672000,"2022-04-12","SHIP"
990,1000,975,995,1779200,"2022-04-13","SHIP"
985,990,970,980,1647700,"2022-04-14","SHIP"
980,985,975,985,1640700,"2022-04-18","SHIP"
980,980,960,975,1830200,"2022-04-19","SHIP"
975,975,910,945,1937300,"2022-04-20","SHIP"
945,970,940,970,1827500,"2022-04-21","SHIP"
970,990,950,975,1918600,"2022-04-22","SHIP"
975,980,960,960,1767300,"2022-04-25","SHIP"
960,1000,960,1000,2117300,"2022-04-26","SHIP"
1000,1015,975,980,2305400,"2022-04-27","SHIP"
1000,1000,965,995,2794900,"2022-04-28","SHIP"
995,1030,980,995,2756300,"2022-05-09","SHIP"
995,995,930,935,2693100,"2022-05-10","SHIP"
930,1010,930,1005,2506300,"2022-05-11","SHIP"
1005,1005,935,935,952800,"2022-05-12","SHIP"
940,940,880,915,333800,"2022-05-13","SHIP"
915,975,870,975,2989300,"2022-05-17","SHIP"
980,1015,950,985,3794500,"2022-05-18","SHIP"
1000,1000,970,990,3166500,"2022-05-19","SHIP"
955,1000,955,1000,3319500,"2022-05-20","SHIP"
1000,1015,970,1005,4821000,"2022-05-23","SHIP"
1005,1020,950,980,2419200,"2022-05-24","SHIP"
985,995,970,985,819700,"2022-05-25","SHIP"
985,1000,930,930,1540800,"2022-05-27","SHIP"
930,975,930,970,2127100,"2022-05-30","SHIP"
970,1000,955,985,4353600,"2022-05-31","SHIP"
970,1015,970,1000,3402300,"2022-06-02","SHIP"
1005,1010,980,985,3084100,"2022-06-03","SHIP"
990,1005,985,995,4424200,"2022-06-06","SHIP"
995,1010,995,1005,3900700,"2022-06-07","SHIP"
1000,1005,990,1000,3871100,"2022-06-08","SHIP"
1000,1005,950,995,3753500,"2022-06-09","SHIP"
990,1010,970,1000,3446200,"2022-06-10","SHIP"
1000,1010,985,1005,2974100,"2022-06-13","SHIP"
1005,1035,985,1030,4558500,"2022-06-14","SHIP"
1030,1070,1020,1060,5164200,"2022-06-15","SHIP"
1055,1075,1015,1070,6512200,"2022-06-16","SHIP"
1080,1135,1020,1125,13555200,"2022-06-17","SHIP"
1140,1235,1135,1235,11808400,"2022-06-20","SHIP"
1240,1280,1235,1280,16474200,"2022-06-21","SHIP"
1275,1275,1200,1235,10321200,"2022-06-22","SHIP"
1245,1285,1235,1255,9678600,"2022-06-23","SHIP"
1255,1320,1255,1320,13205000,"2022-06-24","SHIP"
1310,1330,1295,1315,10681400,"2022-06-27","SHIP"
1315,1355,1305,1345,16222600,"2022-06-28","SHIP"
1345,1345,1290,1300,6272200,"2022-06-29","SHIP"
1300,1350,1300,1345,13441500,"2022-06-30","SHIP"
1340,1450,1340,1440,24188500,"2022-07-01","SHIP"
1435,1455,1340,1380,8459300,"2022-07-04","SHIP"
1380,1480,1380,1475,21490900,"2022-07-05","SHIP"
1480,1490,1375,1445,14712900,"2022-07-06","SHIP"
1445,1510,1440,1465,26659100,"2022-07-07","SHIP"
1495,1495,1365,1365,4194900,"2022-07-08","SHIP"
1335,1335,1270,1270,792100,"2022-07-11","SHIP"
1185,1245,1185,1245,7428800,"2022-07-12","SHIP"
1240,1300,1240,1280,10250100,"2022-07-13","SHIP"
1280,1330,1280,1315,9895900,"2022-07-14","SHIP"
1315,1355,1270,1320,14776700,"2022-07-15","SHIP"
1325,1405,1320,1375,16391800,"2022-07-18","SHIP"
1375,1410,1280,1355,10216600,"2022-07-19","SHIP"
1355,1465,1355,1455,21969000,"2022-07-20","SHIP"
1455,1620,1445,1600,20883600,"2022-07-21","SHIP"
1605,1605,1490,1490,1890600,"2022-07-22","SHIP"
1450,1455,1390,1405,6859000,"2022-07-25","SHIP"
1405,1490,1405,1475,14345100,"2022-07-26","SHIP"
1475,1475,1375,1375,2239900,"2022-07-27","SHIP"
1330,1385,1280,1340,15853400,"2022-07-28","SHIP"
1345,1345,1250,1250,15641200,"2022-07-29","SHIP"
1210,1325,1205,1325,6053100,"2022-08-01","SHIP"
1335,1400,1330,1400,16258100,"2022-08-02","SHIP"
1400,1470,1400,1465,16079000,"2022-08-03","SHIP"
1465,1570,1460,1550,30795100,"2022-08-04","SHIP"
1555,1685,1550,1665,38051600,"2022-08-05","SHIP"
1665,1710,1665,1695,13277700,"2022-08-08","SHIP"
1700,1755,1580,1580,9638600,"2022-08-09","SHIP"
1540,1540,1470,1490,2200100,"2022-08-10","SHIP"
1490,1535,1430,1515,13186700,"2022-08-11","SHIP"
1520,1580,1515,1570,7456500,"2022-08-12","SHIP"
1570,1685,1570,1660,16177600,"2022-08-15","SHIP"
1665,1685,1545,1545,14665200,"2022-08-16","SHIP"
1455,1550,1445,1475,1930200,"2022-08-18","SHIP"
1480,1545,1460,1535,22595700,"2022-08-19","SHIP"
1535,1555,1430,1430,4972800,"2022-08-22","SHIP"
1350,1425,1330,1330,919300,"2022-08-23","SHIP"
1330,1330,1240,1240,7434500,"2022-08-24","SHIP"
1240,1280,1190,1210,6936600,"2022-08-25","SHIP"
1210,1235,1135,1210,7195700,"2022-08-26","SHIP"
1210,1220,1135,1160,7360700,"2022-08-29","SHIP"
1160,1160,1100,1100,1128000,"2022-08-30","SHIP"
1090,1155,1030,1140,13075700,"2022-08-31","SHIP"
1140,1185,1140,1155,15935400,"2022-09-01","SHIP"
1155,1175,1105,1160,8832300,"2022-09-02","SHIP"
1160,1165,1090,1145,7783600,"2022-09-05","SHIP"
1150,1155,1110,1115,7017100,"2022-09-06","SHIP"
1125,1235,1100,1220,8428300,"2022-09-07","SHIP"
1220,1250,1165,1170,12275000,"2022-09-08","SHIP"
1180,1180,1115,1125,926600,"2022-09-09","SHIP"
1125,1125,1050,1050,1804500,"2022-09-12","SHIP"
1050,1060,1005,1040,576500,"2022-09-13","SHIP"
1010,1100,1010,1045,957000,"2022-09-14","SHIP"
1050,1050,1015,1020,364100,"2022-09-15","SHIP"
1020,1020,995,1000,585800,"2022-09-16","SHIP"
1000,1020,1000,1005,244400,"2022-09-19","SHIP"
1015,1020,1000,1005,307000,"2022-09-20","SHIP"
1005,1005,980,1000,804200,"2022-09-21","SHIP"
1000,1000,980,1000,298300,"2022-09-22","SHIP"
1000,1050,1000,1050,578300,"2022-09-23","SHIP"
1050,1055,1000,1025,429200,"2022-09-26","SHIP"
1025,1025,1000,1005,287700,"2022-09-27","SHIP"
1005,1010,995,1000,196500,"2022-09-28","SHIP"
1000,1000,965,1000,306200,"2022-09-29","SHIP"
1000,1000,980,985,258200,"2022-09-30","SHIP"
985,995,980,980,127100,"2022-10-03","SHIP"
980,1000,980,995,299700,"2022-10-04","SHIP"
1000,1000,990,1000,234500,"2022-10-05","SHIP"
1000,1000,990,1000,178600,"2022-10-06","SHIP"
1000,1000,990,995,355900,"2022-10-07","SHIP"
1000,1000,990,995,187000,"2022-10-10","SHIP"
995,1000,990,995,112400,"2022-10-11","SHIP"
995,995,990,995,156400,"2022-10-12","SHIP"
990,990,980,980,306200,"2022-10-13","SHIP"
980,985,970,975,144000,"2022-10-14","SHIP"
980,1010,910,910,3831100,"2022-10-17","SHIP"
910,910,850,850,313700,"2022-10-18","SHIP"
820,850,795,820,909200,"2022-10-19","SHIP"
820,825,785,790,653900,"2022-10-20","SHIP"
815,890,785,825,955600,"2022-10-21","SHIP"
840,840,770,770,499700,"2022-10-24","SHIP"
765,775,720,725,651900,"2022-10-25","SHIP"
725,830,685,715,1956100,"2022-10-26","SHIP"
715,715,710,715,436100,"2022-10-27","SHIP"
710,710,705,710,652900,"2022-10-28","SHIP"
710,710,705,705,450000,"2022-10-31","SHIP"
715,795,715,785,2372100,"2022-11-01","SHIP"
790,970,785,815,6477200,"2022-11-02","SHIP"
830,870,815,835,3218600,"2022-11-03","SHIP"
850,940,840,900,3323100,"2022-11-04","SHIP"
910,920,840,840,3197900,"2022-11-07","SHIP"
840,865,785,860,1211800,"2022-11-08","SHIP"
860,870,830,840,258300,"2022-11-09","SHIP"
840,905,815,875,4113900,"2022-11-10","SHIP"
880,890,850,850,6271200,"2022-11-11","SHIP"
870,870,825,840,3385000,"2022-11-14","SHIP"
870,870,800,825,8867800,"2022-11-15","SHIP"
825,875,825,865,1009600,"2022-11-16","SHIP"
865,880,825,830,4075200,"2022-11-17","SHIP"
830,860,810,840,5111800,"2022-11-18","SHIP"
845,970,845,940,2190700,"2022-11-21","SHIP"
945,960,895,910,710900,"2022-11-22","SHIP"
910,935,880,895,528400,"2022-11-23","SHIP"
895,925,840,845,5701900,"2022-11-24","SHIP"
845,860,820,820,1165500,"2022-11-25","SHIP"
820,840,790,820,2285500,"2022-11-28","SHIP"
820,825,810,815,273100,"2022-11-29","SHIP"
815,860,800,845,740600,"2022-11-30","SHIP"
850,855,820,830,1398400,"2022-12-01","SHIP"
855,855,820,830,288000,"2022-12-02","SHIP"
830,845,815,830,325300,"2022-12-05","SHIP"
835,860,835,855,758400,"2022-12-06","SHIP"
855,875,845,845,1524300,"2022-12-07","SHIP"
855,870,835,850,182500,"2022-12-08","SHIP"
855,860,835,845,208800,"2022-12-09","SHIP"
850,850,840,850,52900,"2022-12-12","SHIP"
850,940,845,905,288200,"2022-12-13","SHIP"
905,905,855,870,471000,"2022-12-14","SHIP"
870,870,845,865,125000,"2022-12-15","SHIP"
870,870,860,865,46300,"2022-12-16","SHIP"
870,890,865,880,156000,"2022-12-19","SHIP"
885,885,865,870,229000,"2022-12-20","SHIP"
870,910,870,910,242700,"2022-12-21","SHIP"
910,940,910,935,1549700,"2022-12-22","SHIP"
940,970,940,945,481600,"2022-12-23","SHIP"
945,970,930,930,273400,"2022-12-26","SHIP"
930,930,865,880,588900,"2022-12-27","SHIP"
880,880,855,880,196900,"2022-12-28","SHIP"
880,895,855,875,80800,"2022-12-29","SHIP"
855,905,855,880,23800,"2022-12-30","SHIP"
865,900,865,885,25600,"2023-01-02","SHIP"
890,940,865,940,89500,"2023-01-03","SHIP"
940,940,915,925,118100,"2023-01-04","SHIP"
925,950,905,915,465700,"2023-01-05","SHIP"
915,930,915,920,960700,"2023-01-06","SHIP"
925,950,920,935,30900,"2023-01-09","SHIP"
935,940,930,935,92900,"2023-01-10","SHIP"
955,995,955,960,488400,"2023-01-11","SHIP"
960,975,960,970,80300,"2023-01-12","SHIP"
970,970,945,945,127700,"2023-01-13","SHIP"
970,975,905,905,519500,"2023-01-16","SHIP"
910,920,870,895,1008000,"2023-01-17","SHIP"
895,930,895,915,55100,"2023-01-18","SHIP"
915,920,900,920,16600,"2023-01-19","SHIP"
925,940,890,920,74800,"2023-01-20","SHIP"
935,935,920,925,27900,"2023-01-24","SHIP"
925,935,900,930,64400,"2023-01-25","SHIP"
930,940,930,935,97600,"2023-01-26","SHIP"
935,995,935,975,271800,"2023-01-27","SHIP"
975,1050,975,995,1225900,"2023-01-30","SHIP"
1000,1025,975,1000,1709500,"2023-01-31","SHIP"
1000,1015,990,1000,101600,"2023-02-01","SHIP"
1000,1000,985,1000,63600,"2023-02-02","SHIP"
1010,1100,1010,1075,666800,"2023-02-03","SHIP"
1075,1090,1020,1070,200400,"2023-02-06","SHIP"
1070,1070,1015,1025,127300,"2023-02-07","SHIP"
1025,1090,1025,1085,112500,"2023-02-08","SHIP"
1090,1090,1040,1075,53500,"2023-02-09","SHIP"
1070,1085,1040,1080,245200,"2023-02-10","SHIP"
1090,1100,1055,1060,365300,"2023-02-13","SHIP"
1060,1090,1060,1075,157800,"2023-02-14","SHIP"
1075,1095,1025,1035,353700,"2023-02-15","SHIP"
1035,1085,1035,1045,521800,"2023-02-16","SHIP"
1045,1050,1045,1050,82900,"2023-02-17","SHIP"
1055,1075,1050,1050,32700,"2023-02-20","SHIP"
1035,1035,985,1000,790600,"2023-02-21","SHIP"
1000,1010,980,980,131300,"2023-02-22","SHIP"
990,1010,980,980,368700,"2023-02-23","SHIP"
990,1020,990,990,20400,"2023-02-24","SHIP"
990,1050,960,1030,64500,"2023-02-27","SHIP"
1030,1040,1015,1025,69300,"2023-02-28","SHIP"
1020,1025,990,995,29000,"2023-03-01","SHIP"
995,1025,980,1020,24100,"2023-03-02","SHIP"
1020,1030,995,1030,32400,"2023-03-03","SHIP"
1000,1135,1000,1070,154600,"2023-03-06","SHIP"
1070,1080,1040,1065,133200,"2023-03-07","SHIP"
1065,1070,1040,1045,25200,"2023-03-08","SHIP"
1025,1070,1010,1065,52500,"2023-03-09","SHIP"
1075,1090,1035,1070,48000,"2023-03-10","SHIP"
1075,1110,1000,1015,109200,"2023-03-13","SHIP"
1020,1090,1020,1070,97900,"2023-03-14","SHIP"
1080,1090,1055,1055,5100,"2023-03-15","SHIP"
1055,1075,1000,1075,116100,"2023-03-16","SHIP"
1080,1080,1040,1040,75400,"2023-03-17","SHIP"
1085,1085,1025,1075,73800,"2023-03-20","SHIP"
1075,1075,1055,1070,34700,"2023-03-21","SHIP"
1055,1075,1000,1020,385600,"2023-03-24","SHIP"
1035,1050,1005,1040,10200,"2023-03-27","SHIP"
1040,1045,1030,1035,61000,"2023-03-28","SHIP"
1035,1100,1020,1080,3039600,"2023-03-29","SHIP"
1100,1125,1090,1100,943700,"2023-03-30","SHIP"
1100,1150,1100,1110,62500,"2023-03-31","SHIP"
1110,1110,1050,1075,37900,"2023-04-03","SHIP"
1080,1085,1080,1080,292500,"2023-04-04","SHIP"
1080,1085,1080,1080,3900,"2023-04-05","SHIP"
1050,1075,1035,1040,402000,"2023-04-06","SHIP"
1005,1020,985,1010,383300,"2023-04-10","SHIP"
1010,1020,1005,1010,7800,"2023-04-11","SHIP"
1025,1025,1010,1010,14400,"2023-04-12","SHIP"
1000,1050,1000,1000,5200,"2023-04-13","SHIP"
1000,1050,1000,1000,3500,"2023-04-14","SHIP"
1015,1035,995,1000,19200,"2023-04-17","SHIP"
1005,1035,980,1000,64700,"2023-04-18","SHIP"
1000,1030,990,1015,22200,"2023-04-26","SHIP"
1015,1080,995,1060,31800,"2023-04-27","SHIP"
1080,1115,1070,1100,100400,"2023-04-28","SHIP"
1110,1135,1060,1095,401100,"2023-05-02","SHIP"
1095,1125,1075,1080,1449600,"2023-05-03","SHIP"
1100,1100,1080,1090,8400,"2023-05-04","SHIP"
1090,1100,1090,1095,27600,"2023-05-05","SHIP"
1100,1140,1095,1130,126200,"2023-05-08","SHIP"
1145,1150,1100,1100,3970500,"2023-05-09","SHIP"
1100,1120,1090,1090,114800,"2023-05-10","SHIP"
1115,1115,1015,1015,21400,"2023-05-11","SHIP"
1015,1090,1015,1045,10300,"2023-05-12","SHIP"
1090,1090,1060,1065,3500,"2023-05-15","SHIP"
1065,1080,1060,1060,5300,"2023-05-16","SHIP"
1075,1075,1060,1060,25500,"2023-05-17","SHIP"
1060,1060,1000,1000,20200,"2023-05-19","SHIP"
1005,1050,1000,1040,4600,"2023-05-22","SHIP"
1040,1085,1040,1080,7300,"2023-05-23","SHIP"
1080,1095,1070,1080,13800,"2023-05-24","SHIP"
1080,1080,1075,1075,8500,"2023-05-25","SHIP"
1075,1100,1070,1070,64800,"2023-05-26","SHIP"
1070,1080,1065,1065,68000,"2023-05-29","SHIP"
1065,1105,1065,1065,71200,"2023-05-30","SHIP"
1070,1090,1070,1080,26300,"2023-05-31","SHIP"
1080,1095,1080,1085,160000,"2023-06-05","SHIP"
1085,1120,1085,1090,51300,"2023-06-06","SHIP"
1090,1120,1090,1095,32800,"2023-06-07","SHIP"
1095,1130,1095,1100,60300,"2023-06-08","SHIP"
1100,1100,1040,1040,96200,"2023-06-09","SHIP"
1065,1190,1065,1150,194000,"2023-06-12","SHIP"
1155,1190,1150,1150,134400,"2023-06-13","SHIP"
1145,1150,1145,1150,137000,"2023-06-14","SHIP"
1150,1150,1100,1100,29500,"2023-06-15","SHIP"
1110,1200,1110,1135,122200,"2023-06-16","SHIP"
1165,1200,1145,1170,36700,"2023-06-19","SHIP"
1200,1295,1170,1250,569200,"2023-06-20","SHIP"
1265,1290,1230,1265,86700,"2023-06-21","SHIP"
1260,1295,1260,1290,813300,"2023-06-22","SHIP"
1290,1320,1280,1295,495800,"2023-06-23","SHIP"
1310,1310,1225,1225,946300,"2023-06-26","SHIP"
1215,1235,1185,1210,900400,"2023-06-27","SHIP"
1225,1300,1165,1280,116800,"2023-07-03","SHIP"
1280,1280,1090,1150,267500,"2023-07-04","SHIP"
1150,1275,1150,1250,379200,"2023-07-05","SHIP"
1250,1290,1250,1285,903600,"2023-07-06","SHIP"
1285,1400,1245,1250,1741500,"2023-07-07","SHIP"
1260,1260,1210,1250,1128000,"2023-07-10","SHIP"
1260,1280,1250,1280,1765900,"2023-07-11","SHIP"
1280,1280,1230,1230,909900,"2023-07-12","SHIP"
1215,1230,1205,1230,2000,"2023-07-13","SHIP"
1230,1230,1200,1230,86200,"2023-07-14","SHIP"
1275,1275,1235,1260,3600,"2023-07-17","SHIP"
1245,1265,1240,1240,36000,"2023-07-18","SHIP"
1225,1330,1225,1320,174000,"2023-07-20","SHIP"
1335,1335,1300,1300,28600,"2023-07-21","SHIP"
1300,1310,1300,1300,44800,"2023-07-24","SHIP"
1300,1350,1300,1330,41400,"2023-07-25","SHIP"
1335,1445,1325,1445,108000,"2023-07-26","SHIP"
1445,1465,1330,1430,306600,"2023-07-27","SHIP"
1425,1430,1360,1365,284600,"2023-07-28","SHIP"
1365,1405,1365,1400,52500,"2023-07-31","SHIP"
1380,1400,1360,1370,41200,"2023-08-01","SHIP"
1370,1370,1360,1360,13800,"2023-08-02","SHIP"
1365,1375,1365,1365,6400,"2023-08-03","SHIP"
1365,1370,1305,1370,698500,"2023-08-04","SHIP"
1375,1400,1305,1305,113200,"2023-08-07","SHIP"
1310,1320,1305,1320,7100,"2023-08-08","SHIP"
1370,1370,1300,1300,209300,"2023-08-09","SHIP"
1300,1360,1300,1360,577200,"2023-08-10","SHIP"
1360,1360,1315,1350,506600,"2023-08-11","SHIP"
1340,1355,1330,1330,350400,"2023-08-14","SHIP"
1330,1350,1330,1330,4600,"2023-08-15","SHIP"
1335,1350,1335,1350,140200,"2023-08-16","SHIP"
1345,1390,1345,1355,23100,"2023-08-18","SHIP"
1345,1380,1345,1380,201600,"2023-08-21","SHIP"
1390,1420,1380,1415,18200,"2023-08-22","SHIP"
1415,1420,1415,1415,8800,"2023-08-23","SHIP"
1415,1485,1415,1485,153800,"2023-08-24","SHIP"
1485,1510,1410,1410,51900,"2023-08-25","SHIP"
1405,1410,1315,1315,102800,"2023-08-28","SHIP"
1365,1365,1305,1315,7400,"2023-08-29","SHIP"
1315,1400,1315,1390,5800,"2023-08-30","SHIP"
1390,1390,1315,1315,600,"2023-08-31","SHIP"
1365,1400,1315,1400,65000,"2023-09-01","SHIP"
1395,1410,1315,1315,12500,"2023-09-04","SHIP"
1330,1330,1320,1320,23200,"2023-09-05","SHIP"
1325,1390,1325,1330,900,"2023-09-06","SHIP"
1325,1330,1325,1330,1100,"2023-09-07","SHIP"
1330,1330,1325,1325,12300,"2023-09-08","SHIP"
1330,1415,1330,1330,26900,"2023-09-11","SHIP"
1340,1340,1340,1340,3200,"2023-09-12","SHIP"
1340,1340,1305,1305,1600,"2023-09-13","SHIP"
1310,1340,1305,1305,84900,"2023-09-14","SHIP"
1305,1310,1305,1310,5400,"2023-09-15","SHIP"
1310,1360,1310,1310,1900,"2023-09-18","SHIP"
1310,1310,1305,1305,28100,"2023-09-19","SHIP"
1305,1310,1305,1305,24800,"2023-09-20","SHIP"
1305,1305,1305,1305,26900,"2023-09-21","SHIP"
1305,1305,1305,1305,0,"2023-09-22","SHIP"
1305,1305,1305,1305,2300,"2023-09-25","SHIP"
1305,1305,1140,1180,160800,"2023-09-26","SHIP"
1180,1275,1180,1200,17000,"2023-09-27","SHIP"
1200,1200,1160,1200,16600,"2023-09-29","SHIP"
1200,1230,1200,1230,28900,"2023-10-02","SHIP"
1230,1245,1200,1200,7000,"2023-10-03","SHIP"
1200,1205,1200,1200,5900,"2023-10-04","SHIP"
1205,1295,1205,1295,9400,"2023-10-05","SHIP"
1300,1350,1205,1205,500,"2023-10-06","SHIP"
1205,1205,1205,1205,1300,"2023-10-09","SHIP"
1205,1205,1205,1205,1100,"2023-10-10","SHIP"
1205,1335,1200,1335,500,"2023-10-11","SHIP"
1335,1335,1305,1310,400,"2023-10-12","SHIP"
1310,1310,1310,1310,100,"2023-10-13","SHIP"
1300,1300,1295,1295,600,"2023-10-16","SHIP"
1290,1290,1290,1290,100,"2023-10-17","SHIP"
1290,1290,1270,1270,400,"2023-10-18","SHIP"
1190,1190,1190,1190,100,"2023-10-19","SHIP"
1190,1270,1180,1270,31000,"2023-10-20","SHIP"
1270,1270,1270,1270,0,"2023-10-23","SHIP"
1270,1270,1270,1270,1200,"2023-10-24","SHIP"
1180,1180,1180,1180,100,"2023-10-25","SHIP"
1170,1180,1165,1180,60600,"2023-10-26","SHIP"
1180,1180,1180,1180,1000,"2023-10-27","SHIP"
1200,1200,1185,1185,200,"2023-10-30","SHIP"
1175,1180,1175,1175,5600,"2023-10-31","SHIP"
1175,1175,1175,1175,300,"2023-11-01","SHIP"
1160,1160,1160,1160,7800,"2023-11-02","SHIP"
1160,1160,1140,1140,600,"2023-11-03","SHIP"
1190,1190,1135,1135,1200,"2023-11-06","SHIP"
1130,1130,1130,1130,14900,"2023-11-07","SHIP"
1130,1130,1080,1125,1400,"2023-11-08","SHIP"
1125,1125,1125,1125,0,"2023-11-09","SHIP"
1125,1130,1125,1130,400,"2023-11-10","SHIP"
1110,1125,1110,1125,600,"2023-11-13","SHIP"
1125,1125,1120,1125,2200,"2023-11-14","SHIP"
1125,1125,1125,1125,20000,"2023-11-15","SHIP"
1150,1160,1140,1140,3800,"2023-11-16","SHIP"
1140,1140,1135,1135,3300,"2023-11-17","SHIP"
1135,1135,1135,1135,9000,"2023-11-20","SHIP"
1135,1135,1135,1135,0,"2023-11-21","SHIP"
1130,1130,1130,1130,100,"2023-11-22","SHIP"
1120,1120,1120,1120,300,"2023-11-23","SHIP"
1120,1120,1120,1120,0,"2023-11-24","SHIP"
1120,1120,1120,1120,100,"2023-11-27","SHIP"
1125,1125,1000,1060,14400,"2023-11-28","SHIP"
1060,1060,1060,1060,2200,"2023-11-29","SHIP"
1060,1060,1060,1060,2600,"2023-11-30","SHIP"
1000,1030,980,1005,24000,"2023-12-01","SHIP"
1010,1050,1005,1005,13300,"2023-12-04","SHIP"
1005,1030,1000,1030,13300,"2023-12-05","SHIP"
1030,1030,1000,1030,1000,"2023-12-06","SHIP"
1030,1030,1000,1025,14700,"2023-12-07","SHIP"
1010,1025,1000,1000,6700,"2023-12-08","SHIP"
1025,1025,1000,1015,2900,"2023-12-11","SHIP"
1015,1030,1015,1020,300,"2023-12-12","SHIP"
1015,1030,1015,1020,400,"2023-12-13","SHIP"
1015,1015,1010,1015,1600,"2023-12-14","SHIP"
1000,1045,1000,1045,10400,"2023-12-15","SHIP"
1045,1065,1035,1065,2700,"2023-12-18","SHIP"
1000,1035,1000,1035,6400,"2023-12-19","SHIP"
1030,1035,1000,1030,4100,"2023-12-20","SHIP"
1040,1085,1040,1040,20300,"2023-12-21","SHIP"
1095,1150,1065,1075,4400,"2023-12-22","SHIP"
1075,1075,1070,1075,16600,"2023-12-27","SHIP"
1045,1075,1045,1075,300,"2023-12-28","SHIP"
1045,1045,1040,1045,13000,"2023-12-29","SHIP"
1055,1055,1045,1055,2900,"2024-01-02","SHIP"
1055,1100,1055,1095,2800,"2024-01-03","SHIP"
1125,1125,1125,1125,200,"2024-01-04","SHIP"
1115,1115,1115,1115,100,"2024-01-05","SHIP"
1120,1120,1120,1120,700,"2024-01-08","SHIP"
1120,1120,1120,1120,200,"2024-01-09","SHIP"
1100,1115,1100,1115,600,"2024-01-10","SHIP"
1105,1105,1100,1100,1500,"2024-01-11","SHIP"
1100,1100,1095,1095,300,"2024-01-12","SHIP"
1075,1250,1055,1195,36600,"2024-01-15","SHIP"
1175,1230,1150,1230,19600,"2024-01-16","SHIP"
1225,1280,1225,1270,3400,"2024-01-17","SHIP"
1270,1280,1225,1270,1400,"2024-01-18","SHIP"
1295,1435,1150,1175,77200,"2024-01-19","SHIP"
1175,1225,1080,1145,8900,"2024-01-22","SHIP"
1080,1145,1070,1070,4500,"2024-01-23","SHIP"
1055,1200,1055,1130,8400,"2024-01-24","SHIP"
1120,1180,1110,1155,17100,"2024-01-25","SHIP"
1155,1155,1150,1150,600,"2024-01-26","SHIP"
1150,1150,1150,1150,2600,"2024-01-29","SHIP"
1150,1150,1085,1130,2600,"2024-01-30","SHIP"
1130,1130,1130,1130,800,"2024-01-31","SHIP"
1085,1110,1080,1080,10400,"2024-02-01","SHIP"
1080,1130,1080,1125,5100,"2024-02-02","SHIP"
1120,1120,1030,1120,1000,"2024-02-05","SHIP"
1120,1180,1120,1175,21400,"2024-02-06","SHIP"
1170,1170,1170,1170,200,"2024-02-07","SHIP"
1000,1165,1000,1125,2900,"2024-02-12","SHIP"
1125,1125,1105,1110,700,"2024-02-13","SHIP"
1110,1150,1100,1150,3000,"2024-02-15","SHIP"
1140,1140,1080,1125,3300,"2024-02-16","SHIP"
1030,1125,1030,1125,500,"2024-02-19","SHIP"
1125,1125,1125,1125,0,"2024-02-20","SHIP"
1125,1125,1125,1125,0,"2024-02-21","SHIP"
1125,1125,1060,1060,5100,"2024-02-22","SHIP"
1070,1130,1070,1120,1700,"2024-02-23","SHIP"
1105,1145,1105,1145,700,"2024-02-26","SHIP"
1145,1145,1090,1095,1000,"2024-02-27","SHIP"
1095,1095,1050,1065,5600,"2024-02-28","SHIP"
1060,1060,1060,1060,1300,"2024-02-29","SHIP"
1065,1105,1065,1105,5100,"2024-03-01","SHIP"
1145,1145,1135,1135,4200,"2024-03-04","SHIP"
1140,1140,990,1115,2600,"2024-03-05","SHIP"
1115,1115,1050,1100,7200,"2024-03-06","SHIP"
1095,1100,1090,1090,2400,"2024-03-07","SHIP"
1050,1130,1050,1095,24100,"2024-03-08","SHIP"
1095,1200,1050,1180,3200,"2024-03-13","SHIP"
1180,1180,1120,1175,10000,"2024-03-14","SHIP"
1125,1175,1125,1175,200,"2024-03-15","SHIP"
1120,1150,1050,1075,29500,"2024-03-18","SHIP"
1080,1155,1080,1100,8300,"2024-03-19","SHIP"
1110,1110,1035,1040,37200,"2024-03-20","SHIP"
1050,1055,990,1035,20600,"2024-03-21","SHIP"
1030,1040,1025,1025,14400,"2024-03-22","SHIP"
1020,1020,1005,1015,23600,"2024-03-25","SHIP"
1010,1010,990,995,119700,"2024-03-26","SHIP"
1030,1040,1000,1000,6600,"2024-03-27","SHIP"
1040,1040,995,995,3400,"2024-03-28","SHIP"
990,1035,990,1025,3100,"2024-04-01","SHIP"
1025,1025,995,1000,6600,"2024-04-02","SHIP"
1025,1025,1000,1015,9200,"2024-04-03","SHIP"
1015,1020,990,1005,20500,"2024-04-04","SHIP"
995,1010,995,1000,16600,"2024-04-05","SHIP"
1000,1000,950,985,19200,"2024-04-16","SHIP"
970,970,970,970,300,"2024-04-17","SHIP"
960,965,960,965,7600,"2024-04-18","SHIP"
950,985,940,985,7800,"2024-04-19","SHIP"
955,985,955,985,9600,"2024-04-22","SHIP"
980,980,980,980,100,"2024-04-23","SHIP"
980,990,980,990,2700,"2024-04-24","SHIP"
990,1010,990,1010,400,"2024-04-25","SHIP"
1005,1005,1005,1005,4800,"2024-04-26","SHIP"
1000,1000,1000,1000,100,"2024-04-29","SHIP"
1000,1010,1000,1010,1200,"2024-04-30","SHIP"
1010,1010,1010,1010,0,"2024-05-02","SHIP"
1015,1060,1015,1045,10300,"2024-05-03","SHIP"
1030,1030,1005,1020,1900,"2024-05-06","SHIP"
1010,1010,1010,1010,200,"2024-05-07","SHIP"
1010,1010,1010,1010,500,"2024-05-08","SHIP"
1000,1010,1000,1010,8500,"2024-05-13","SHIP"
1000,1000,1000,1000,2100,"2024-05-14","SHIP"
1000,1030,1000,1030,10500,"2024-05-15","SHIP"
985,1025,985,1025,300,"2024-05-16","SHIP"
1000,1010,920,995,11400,"2024-05-17","SHIP"
1000,1000,995,995,3300,"2024-05-20","SHIP"
995,995,920,920,8100,"2024-05-21","SHIP"
920,920,920,920,0,"2024-05-22","SHIP"
920,920,920,920,0,"2024-05-27","SHIP"
920,920,920,920,0,"2024-05-28","SHIP"
920,985,900,980,11200,"2024-05-29","SHIP"
985,1000,900,990,3500,"2024-05-30","SHIP"
985,985,985,985,300,"2024-05-31","SHIP"
985,985,985,985,300,"2024-06-03","SHIP"
985,985,985,985,200,"2024-06-04","SHIP"
985,985,985,985,1700,"2024-06-05","SHIP"
975,985,925,985,2000,"2024-06-06","SHIP"
985,985,925,985,31800,"2024-06-07","SHIP"
970,1050,970,1050,65400,"2024-06-10","SHIP"
1045,1100,970,1040,33200,"2024-06-11","SHIP"
1040,1050,1040,1050,6300,"2024-06-12","SHIP"
1050,1050,1020,1050,1900,"2024-06-13","SHIP"
1050,1050,1000,1000,6500,"2024-06-14","SHIP"
1000,1020,900,900,6900,"2024-06-19","SHIP"
900,900,900,900,0,"2024-06-20","SHIP"
920,920,920,920,7700,"2024-06-21","SHIP"
940,955,930,955,300,"2024-06-24","SHIP"
955,955,955,955,100,"2024-06-25","SHIP"
950,950,950,950,1100,"2024-06-26","SHIP"
950,950,930,930,500,"2024-06-27","SHIP"
930,930,930,930,0,"2024-06-28","SHIP"
930,940,930,940,2600,"2024-07-01","SHIP"
940,940,935,935,200,"2024-07-02","SHIP"
935,935,935,935,0,"2024-07-03","SHIP"
935,980,935,980,300,"2024-07-04","SHIP"
980,980,980,980,1500,"2024-07-05","SHIP"
975,985,970,985,20600,"2024-07-08","SHIP"
985,985,980,980,300,"2024-07-09","SHIP"
980,980,980,980,200,"2024-07-10","SHIP"
975,990,950,990,11000,"2024-07-11","SHIP"
990,1050,990,1045,13800,"2024-07-12","SHIP"
1080,1080,1075,1075,1900,"2024-07-15","SHIP"
1030,1075,1030,1075,6500,"2024-07-16","SHIP"
1075,1080,1030,1080,18600,"2024-07-17","SHIP"
1110,1110,1035,1045,4000,"2024-07-18","SHIP"
1070,1070,1070,1070,100,"2024-07-19","SHIP"
1065,1065,980,1065,2600,"2024-07-22","SHIP"
1060,1060,1000,1060,1300,"2024-07-23","SHIP"
1050,1055,1050,1055,26100,"2024-07-24","SHIP"
1005,1055,1005,1055,800,"2024-07-25","SHIP"
1015,1020,1015,1015,2200,"2024-07-26","SHIP"
1045,1065,1045,1065,120800,"2024-07-29","SHIP"
1065,1065,1065,1065,0,"2024-07-30","SHIP"
1060,1065,1060,1060,1200,"2024-07-31","SHIP"
1030,1050,1020,1020,3900,"2024-08-01","SHIP"
1000,1050,995,1050,10500,"2024-08-02","SHIP"
1000,1030,980,980,1600,"2024-08-05","SHIP"
980,980,980,980,400,"2024-08-06","SHIP"
980,980,970,970,2600,"2024-08-07","SHIP"
970,970,970,970,0,"2024-08-08","SHIP"
970,970,970,970,0,"2024-08-09","SHIP"
1050,1100,980,980,6100,"2024-08-12","SHIP"
950,1010,950,1010,1500,"2024-08-13","SHIP"
1000,1000,1000,1000,500,"2024-08-14","SHIP"
1000,1000,1000,1000,4300,"2024-08-15","SHIP"
1000,1000,1000,1000,200,"2024-08-16","SHIP"
1000,1015,1000,1015,200,"2024-08-19","SHIP"
1015,1015,1015,1015,100,"2024-08-20","SHIP"
1015,1015,1005,1005,1400,"2024-08-21","SHIP"
1005,1040,995,1040,23400,"2024-08-22","SHIP"
1040,1040,1040,1040,200,"2024-08-23","SHIP"
1050,1050,1050,1050,100,"2024-08-26","SHIP"
1020,1020,990,990,800,"2024-08-27","SHIP"
990,990,990,990,0,"2024-08-28","SHIP"
990,990,990,990,88800,"2024-08-29","SHIP"
1050,1085,1040,1040,700,"2024-08-30","SHIP"
995,1045,995,1045,200,"2024-09-02","SHIP"
1060,1060,990,1050,800,"2024-09-03","SHIP"
1050,1050,1050,1050,100,"2024-09-04","SHIP"
1040,1040,1040,1040,2000,"2024-09-05","SHIP"
1040,1040,1040,1040,0,"2024-09-06","SHIP"
985,1050,985,1050,2700,"2024-09-09","SHIP"
1000,1000,985,990,8600,"2024-09-10","SHIP"
1000,1000,990,990,400,"2024-09-11","SHIP"
985,1050,965,1045,4600,"2024-09-12","SHIP"
1005,1175,1005,1120,25000,"2024-09-13","SHIP"
1110,1200,1000,1120,22400,"2024-09-17","SHIP"
1120,1160,1120,1160,500,"2024-09-18","SHIP"
1130,1390,1130,1370,102000,"2024-09-19","SHIP"
1370,1495,1230,1360,54000,"2024-09-20","SHIP"
1360,1360,1265,1350,8500,"2024-09-23","SHIP"
1315,1345,1265,1340,8100,"2024-09-24","SHIP"
1295,1340,1290,1335,2600,"2024-09-25","SHIP"
1280,1330,1270,1325,13600,"2024-09-26","SHIP"
1285,1325,1280,1325,3600,"2024-09-27","SHIP"
1280,1550,1280,1405,209100,"2024-09-30","SHIP"
1415,1430,1370,1410,11900,"2024-10-01","SHIP"
1390,1415,1375,1415,3500,"2024-10-02","SHIP"
1375,1400,1365,1395,73200,"2024-10-03","SHIP"
1395,1400,1305,1380,8400,"2024-10-04","SHIP"
1345,1375,1330,1360,7200,"2024-10-07","SHIP"
1340,1400,1330,1370,25900,"2024-10-08","SHIP"
1385,1395,1340,1340,269000,"2024-10-09","SHIP"
1315,1400,1270,1340,400600,"2024-10-10","SHIP"
1300,1330,1205,1320,10300,"2024-10-11","SHIP"
1320,1320,1280,1320,18200,"2024-10-14","SHIP"
1305,1320,1305,1320,1000,"2024-10-15","SHIP"
1310,1315,1310,1315,600,"2024-10-16","SHIP"
1290,1315,1275,1315,21700,"2024-10-17","SHIP"
1315,1315,1315,1315,0,"2024-10-18","SHIP"
1320,1390,1250,1350,30200,"2024-10-21","SHIP"
1350,1400,1340,1385,206300,"2024-10-22","SHIP"
1385,1385,1240,1375,64600,"2024-10-23","SHIP"
1370,1440,1235,1370,115000,"2024-10-24","SHIP"
1350,1365,1230,1230,160400,"2024-10-25","SHIP"
1230,1270,1130,1130,27300,"2024-10-28","SHIP"
1240,1400,1075,1130,277300,"2024-10-29","SHIP"
1150,1350,1140,1160,51400,"2024-10-30","SHIP"
1200,1210,1125,1205,25300,"2024-10-31","SHIP"
1205,1205,1130,1205,5100,"2024-11-01","SHIP"