"Open","High","Low","Close","Volume","Date","Emiten"
336,340,306,320,55920100,"2017-06-22","HRTA"
320,320,320,320,0,"2017-06-23","HRTA"
320,320,320,320,0,"2017-06-26","HRTA"
320,320,320,320,0,"2017-06-27","HRTA"
320,320,320,320,0,"2017-06-28","HRTA"
320,320,320,320,0,"2017-06-29","HRTA"
320,320,320,320,0,"2017-06-30","HRTA"
322,322,300,310,9398700,"2017-07-03","HRTA"
306,314,294,296,12608300,"2017-07-04","HRTA"
294,298,284,284,8842900,"2017-07-05","HRTA"
284,324,284,314,52987500,"2017-07-06","HRTA"
314,324,302,302,17331000,"2017-07-07","HRTA"
302,302,302,302,0,"2017-07-10","HRTA"
298,302,290,292,10420000,"2017-07-11","HRTA"
292,304,284,288,16505300,"2017-07-12","HRTA"
292,294,284,284,5427600,"2017-07-13","HRTA"
286,300,284,290,9557100,"2017-07-14","HRTA"
290,296,288,290,4416800,"2017-07-17","HRTA"
290,302,286,290,12032900,"2017-07-18","HRTA"
290,298,288,288,6644500,"2017-07-19","HRTA"
288,292,286,286,4640600,"2017-07-20","HRTA"
290,290,278,278,6626000,"2017-07-21","HRTA"
278,282,270,270,4893100,"2017-07-24","HRTA"
272,294,270,282,16327000,"2017-07-25","HRTA"
284,286,270,272,7903700,"2017-07-26","HRTA"
278,284,274,282,8284900,"2017-07-27","HRTA"
284,294,278,294,11715700,"2017-07-28","HRTA"
294,308,290,308,14943200,"2017-07-31","HRTA"
308,310,290,292,8309500,"2017-08-01","HRTA"
282,294,278,282,4803400,"2017-08-02","HRTA"
278,284,278,282,1591500,"2017-08-03","HRTA"
284,286,278,278,2512700,"2017-08-04","HRTA"
280,282,276,278,2584400,"2017-08-07","HRTA"
278,278,274,274,3467600,"2017-08-08","HRTA"
276,288,274,286,5192400,"2017-08-09","HRTA"
286,288,278,280,1157900,"2017-08-10","HRTA"
280,296,280,284,7203100,"2017-08-11","HRTA"
284,292,284,284,2395100,"2017-08-14","HRTA"
284,290,282,284,2920100,"2017-08-15","HRTA"
286,286,280,280,2148400,"2017-08-16","HRTA"
280,280,280,280,0,"2017-08-17","HRTA"
282,286,276,280,1774100,"2017-08-18","HRTA"
280,286,278,280,1514800,"2017-08-21","HRTA"
280,280,276,278,1204200,"2017-08-22","HRTA"
278,280,272,278,3963300,"2017-08-23","HRTA"
278,280,270,274,5217100,"2017-08-24","HRTA"
274,280,272,278,4327100,"2017-08-25","HRTA"
278,282,276,278,3766800,"2017-08-28","HRTA"
280,286,276,286,13368800,"2017-08-29","HRTA"
286,292,282,290,8561800,"2017-08-30","HRTA"
290,298,284,298,12916800,"2017-08-31","HRTA"
298,298,298,298,0,"2017-09-01","HRTA"
296,298,276,276,6815400,"2017-09-04","HRTA"
276,278,274,274,2792100,"2017-09-05","HRTA"
274,276,268,272,6614800,"2017-09-06","HRTA"
270,276,268,276,9722900,"2017-09-07","HRTA"
276,278,272,276,3532000,"2017-09-08","HRTA"
276,276,270,270,2220500,"2017-09-11","HRTA"
270,274,264,266,5683200,"2017-09-12","HRTA"
266,266,254,262,6222100,"2017-09-13","HRTA"
264,266,258,258,3864100,"2017-09-14","HRTA"
258,270,258,270,19061900,"2017-09-15","HRTA"
270,272,264,272,2036700,"2017-09-18","HRTA"
272,278,268,274,10497000,"2017-09-19","HRTA"
274,276,266,276,5827000,"2017-09-20","HRTA"
276,276,276,276,0,"2017-09-21","HRTA"
274,274,272,274,1402500,"2017-09-22","HRTA"
274,282,272,282,3197700,"2017-09-25","HRTA"
280,294,278,294,11026400,"2017-09-26","HRTA"
294,296,284,296,4891100,"2017-09-27","HRTA"
296,300,292,296,3536200,"2017-09-28","HRTA"
296,300,290,300,24556700,"2017-09-29","HRTA"
298,300,274,276,2903900,"2017-10-02","HRTA"
278,298,274,278,12797800,"2017-10-03","HRTA"
278,284,274,284,2391000,"2017-10-04","HRTA"
282,284,278,284,689100,"2017-10-05","HRTA"
284,284,274,280,1198900,"2017-10-06","HRTA"
280,282,276,276,684800,"2017-10-09","HRTA"
276,280,274,278,624700,"2017-10-10","HRTA"
280,280,276,280,240800,"2017-10-11","HRTA"
278,280,274,276,832100,"2017-10-12","HRTA"
276,278,274,278,676600,"2017-10-13","HRTA"
278,280,274,278,1150000,"2017-10-16","HRTA"
276,280,276,280,752400,"2017-10-17","HRTA"
280,282,278,282,2045400,"2017-10-18","HRTA"
282,290,280,290,5766800,"2017-10-19","HRTA"
290,296,284,284,3596700,"2017-10-20","HRTA"
284,290,280,282,1705400,"2017-10-23","HRTA"
284,286,278,280,4380400,"2017-10-24","HRTA"
282,290,278,290,4959100,"2017-10-25","HRTA"
290,294,286,290,2132700,"2017-10-26","HRTA"
290,302,284,302,13274900,"2017-10-27","HRTA"
300,300,290,292,4874000,"2017-10-30","HRTA"
292,298,292,294,5427400,"2017-10-31","HRTA"
292,292,280,282,4406400,"2017-11-01","HRTA"
284,284,282,282,684000,"2017-11-02","HRTA"
282,284,278,278,516100,"2017-11-03","HRTA"
280,286,278,282,372600,"2017-11-06","HRTA"
280,284,280,280,333500,"2017-11-07","HRTA"
282,282,276,278,860900,"2017-11-08","HRTA"
280,282,278,280,434200,"2017-11-09","HRTA"
280,288,278,286,704000,"2017-11-10","HRTA"
282,284,280,284,191100,"2017-11-13","HRTA"
284,284,280,282,344600,"2017-11-14","HRTA"
282,284,278,280,820400,"2017-11-15","HRTA"
280,292,280,290,5411400,"2017-11-16","HRTA"
290,290,282,282,234500,"2017-11-17","HRTA"
284,286,282,282,416800,"2017-11-20","HRTA"
282,286,280,284,219900,"2017-11-21","HRTA"
284,286,282,284,1084900,"2017-11-22","HRTA"
286,288,284,284,606800,"2017-11-23","HRTA"
284,288,284,286,1027400,"2017-11-24","HRTA"
286,290,284,288,497300,"2017-11-27","HRTA"
290,290,282,288,1169100,"2017-11-28","HRTA"
288,294,282,294,2690900,"2017-11-29","HRTA"
292,294,280,280,1428900,"2017-11-30","HRTA"
280,280,280,280,0,"2017-12-01","HRTA"
280,286,276,284,2082400,"2017-12-04","HRTA"
284,290,278,290,7516100,"2017-12-05","HRTA"
290,308,286,304,9487900,"2017-12-06","HRTA"
304,304,294,298,4828100,"2017-12-07","HRTA"
300,300,288,300,2599000,"2017-12-08","HRTA"
294,300,290,298,799000,"2017-12-11","HRTA"
298,298,292,292,760600,"2017-12-12","HRTA"
292,296,288,296,217100,"2017-12-13","HRTA"
298,300,288,300,1481700,"2017-12-14","HRTA"
296,296,294,294,112000,"2017-12-15","HRTA"
292,294,290,294,310900,"2017-12-18","HRTA"
290,294,286,294,1327100,"2017-12-19","HRTA"
294,298,288,288,622900,"2017-12-20","HRTA"
292,292,288,290,675800,"2017-12-21","HRTA"
292,292,284,288,339900,"2017-12-22","HRTA"
288,288,288,288,0,"2017-12-25","HRTA"
288,288,288,288,0,"2017-12-26","HRTA"
288,294,284,294,1061500,"2017-12-27","HRTA"
290,290,286,288,348200,"2017-12-28","HRTA"
286,298,278,298,12257600,"2017-12-29","HRTA"
298,298,298,298,0,"2018-01-01","HRTA"
292,292,280,288,497900,"2018-01-02","HRTA"
288,288,280,282,552800,"2018-01-03","HRTA"
284,284,278,282,403700,"2018-01-04","HRTA"
282,286,280,286,493000,"2018-01-05","HRTA"
286,292,282,292,831200,"2018-01-08","HRTA"
292,292,284,292,3293100,"2018-01-09","HRTA"
290,290,282,282,2415900,"2018-01-10","HRTA"
284,284,282,282,162000,"2018-01-11","HRTA"
284,284,282,282,96800,"2018-01-12","HRTA"
282,284,282,282,136300,"2018-01-15","HRTA"
282,284,280,280,322200,"2018-01-16","HRTA"
280,292,278,288,2295300,"2018-01-17","HRTA"
288,290,284,288,324700,"2018-01-18","HRTA"
286,288,282,288,226600,"2018-01-19","HRTA"
288,288,286,286,240800,"2018-01-22","HRTA"
282,288,280,286,598700,"2018-01-23","HRTA"
286,288,284,288,779300,"2018-01-24","HRTA"
286,290,286,288,936300,"2018-01-25","HRTA"
288,290,286,288,1012000,"2018-01-26","HRTA"
286,288,284,286,377600,"2018-01-29","HRTA"
284,286,282,282,886600,"2018-01-30","HRTA"
284,290,282,284,4676900,"2018-01-31","HRTA"
286,296,282,288,4561000,"2018-02-01","HRTA"
286,286,284,286,189300,"2018-02-02","HRTA"
284,286,280,286,1172800,"2018-02-05","HRTA"
284,284,276,276,1527700,"2018-02-06","HRTA"
278,280,276,276,845800,"2018-02-07","HRTA"
276,276,270,274,5600500,"2018-02-08","HRTA"
274,280,272,272,2590200,"2018-02-09","HRTA"
274,286,272,284,12293500,"2018-02-12","HRTA"
284,290,280,290,9998800,"2018-02-13","HRTA"
288,288,284,284,264000,"2018-02-14","HRTA"
286,288,284,288,759300,"2018-02-15","HRTA"
288,288,288,288,0,"2018-02-16","HRTA"
286,286,284,284,322500,"2018-02-19","HRTA"
284,286,282,282,433600,"2018-02-20","HRTA"
282,290,282,288,1759900,"2018-02-21","HRTA"
288,288,284,284,880500,"2018-02-22","HRTA"
284,288,284,288,920400,"2018-02-23","HRTA"
288,296,284,290,4859000,"2018-02-26","HRTA"
290,302,288,290,9234700,"2018-02-27","HRTA"
288,288,284,284,1367100,"2018-02-28","HRTA"
286,292,284,286,2292800,"2018-03-01","HRTA"
286,286,284,286,542500,"2018-03-02","HRTA"
286,288,284,288,476500,"2018-03-05","HRTA"
288,298,286,296,3903800,"2018-03-06","HRTA"
296,296,286,294,2820300,"2018-03-07","HRTA"
294,294,286,288,245500,"2018-03-08","HRTA"
288,288,282,284,1361000,"2018-03-09","HRTA"
282,290,282,284,1883800,"2018-03-12","HRTA"
284,286,280,280,995500,"2018-03-13","HRTA"
282,284,280,282,234500,"2018-03-14","HRTA"
282,282,278,280,236700,"2018-03-15","HRTA"
278,286,278,280,363800,"2018-03-16","HRTA"
280,284,280,280,99700,"2018-03-19","HRTA"
278,282,278,280,514600,"2018-03-20","HRTA"
278,282,278,278,245600,"2018-03-21","HRTA"
278,280,278,278,145900,"2018-03-22","HRTA"
282,282,274,278,356400,"2018-03-23","HRTA"
278,280,278,280,107400,"2018-03-26","HRTA"
278,280,278,280,57000,"2018-03-27","HRTA"
282,282,278,278,81500,"2018-03-28","HRTA"
278,282,278,280,19400,"2018-03-29","HRTA"
280,280,280,280,0,"2018-03-30","HRTA"
280,284,278,282,233800,"2018-04-02","HRTA"
282,282,280,280,162200,"2018-04-03","HRTA"
280,280,278,278,48400,"2018-04-04","HRTA"
280,284,278,278,177400,"2018-04-05","HRTA"
278,282,278,278,125500,"2018-04-06","HRTA"
278,278,276,276,186500,"2018-04-09","HRTA"
276,282,276,280,35600,"2018-04-10","HRTA"
278,280,276,276,81500,"2018-04-11","HRTA"
276,280,276,276,63800,"2018-04-12","HRTA"
278,280,276,276,214000,"2018-04-13","HRTA"
276,276,276,276,0,"2018-04-16","HRTA"
276,276,276,276,0,"2018-04-17","HRTA"
280,280,278,278,186000,"2018-04-18","HRTA"
278,278,278,278,0,"2018-04-19","HRTA"
278,278,278,278,0,"2018-04-20","HRTA"
284,284,280,280,84600,"2018-04-23","HRTA"
284,284,280,284,129600,"2018-04-24","HRTA"
284,284,284,284,0,"2018-04-25","HRTA"
284,284,284,284,0,"2018-04-26","HRTA"
284,284,284,284,0,"2018-04-27","HRTA"
276,278,276,276,1800,"2018-04-30","HRTA"
276,276,276,276,0,"2018-05-01","HRTA"
276,276,276,276,12900,"2018-05-02","HRTA"
284,284,270,278,517600,"2018-05-03","HRTA"
278,280,272,276,525400,"2018-05-04","HRTA"
280,280,270,278,26400,"2018-05-07","HRTA"
278,280,270,280,429700,"2018-05-08","HRTA"
282,282,268,270,612200,"2018-05-09","HRTA"
270,270,270,270,0,"2018-05-10","HRTA"
270,278,270,276,13200,"2018-05-11","HRTA"
272,274,268,272,111900,"2018-05-14","HRTA"
272,272,270,272,11600,"2018-05-15","HRTA"
272,272,268,272,8500,"2018-05-16","HRTA"
272,276,268,268,200200,"2018-05-17","HRTA"
268,268,266,268,117200,"2018-05-18","HRTA"
268,268,264,268,76800,"2018-05-21","HRTA"
266,270,262,270,465100,"2018-05-22","HRTA"
270,270,260,262,125500,"2018-05-23","HRTA"
262,268,262,264,53500,"2018-05-24","HRTA"
264,266,262,264,38000,"2018-05-25","HRTA"
268,270,266,266,39300,"2018-05-28","HRTA"
266,266,266,266,0,"2018-05-29","HRTA"
266,270,262,264,66800,"2018-05-30","HRTA"
266,274,266,274,92800,"2018-05-31","HRTA"
274,274,274,274,0,"2018-06-01","HRTA"
274,274,258,268,170100,"2018-06-04","HRTA"
262,268,260,264,71700,"2018-06-05","HRTA"
264,270,262,264,64000,"2018-06-06","HRTA"
264,270,264,270,38200,"2018-06-07","HRTA"
266,270,266,270,4600,"2018-06-08","HRTA"
270,270,270,270,0,"2018-06-11","HRTA"
270,270,270,270,0,"2018-06-12","HRTA"
270,270,270,270,0,"2018-06-13","HRTA"
270,270,270,270,0,"2018-06-14","HRTA"
270,270,270,270,0,"2018-06-15","HRTA"
270,270,270,270,0,"2018-06-18","HRTA"
270,270,270,270,0,"2018-06-19","HRTA"
266,270,266,268,24900,"2018-06-20","HRTA"
266,268,264,266,9000,"2018-06-21","HRTA"
262,264,258,260,52700,"2018-06-22","HRTA"
264,264,258,258,47900,"2018-06-25","HRTA"
258,268,254,256,24500,"2018-06-26","HRTA"
268,270,258,260,30200,"2018-06-27","HRTA"
260,266,252,256,43800,"2018-06-28","HRTA"
256,260,254,260,41400,"2018-06-29","HRTA"
270,270,258,258,42300,"2018-07-02","HRTA"
258,258,248,248,187000,"2018-07-03","HRTA"
248,260,248,256,379600,"2018-07-04","HRTA"
254,254,250,250,92300,"2018-07-05","HRTA"
250,258,238,256,677300,"2018-07-06","HRTA"
256,260,256,260,187200,"2018-07-09","HRTA"
262,268,260,268,447400,"2018-07-10","HRTA"
268,268,262,266,57300,"2018-07-11","HRTA"
266,266,260,266,5400,"2018-07-12","HRTA"
260,276,260,276,1081500,"2018-07-13","HRTA"
276,286,264,280,628400,"2018-07-16","HRTA"
286,288,278,284,754100,"2018-07-17","HRTA"
272,278,270,276,139500,"2018-07-18","HRTA"
270,278,264,278,800800,"2018-07-19","HRTA"
278,286,272,280,396100,"2018-07-20","HRTA"
276,280,274,278,243900,"2018-07-23","HRTA"
278,284,272,282,1089900,"2018-07-24","HRTA"
276,294,276,292,3274600,"2018-07-25","HRTA"
286,300,270,284,9139600,"2018-07-26","HRTA"
280,292,268,270,3402000,"2018-07-27","HRTA"
276,296,274,284,1832000,"2018-07-30","HRTA"
286,294,280,292,2185300,"2018-07-31","HRTA"
292,294,270,276,2535300,"2018-08-01","HRTA"
274,284,270,276,1146500,"2018-08-02","HRTA"
276,280,270,272,259900,"2018-08-03","HRTA"
274,280,270,270,446100,"2018-08-06","HRTA"
276,278,268,268,435600,"2018-08-07","HRTA"
272,274,266,272,333200,"2018-08-08","HRTA"
270,276,270,272,438300,"2018-08-09","HRTA"
274,280,270,280,392000,"2018-08-10","HRTA"
274,280,260,260,1109200,"2018-08-13","HRTA"
260,264,258,258,340900,"2018-08-14","HRTA"
258,260,256,260,117100,"2018-08-15","HRTA"
256,260,254,260,144200,"2018-08-16","HRTA"
260,260,260,260,0,"2018-08-17","HRTA"
260,260,256,258,54300,"2018-08-20","HRTA"
258,262,256,262,177700,"2018-08-21","HRTA"
262,262,262,262,0,"2018-08-22","HRTA"
264,266,256,266,90800,"2018-08-23","HRTA"
258,266,256,264,142800,"2018-08-24","HRTA"
264,272,260,272,178700,"2018-08-27","HRTA"
268,274,264,264,121900,"2018-08-28","HRTA"
270,276,262,264,301000,"2018-08-29","HRTA"
274,276,266,274,301400,"2018-08-30","HRTA"
268,268,264,266,267800,"2018-08-31","HRTA"
266,266,254,258,109000,"2018-09-03","HRTA"
258,264,252,258,184400,"2018-09-04","HRTA"
258,258,240,242,718000,"2018-09-05","HRTA"
250,250,244,246,44500,"2018-09-06","HRTA"
244,248,244,246,333100,"2018-09-07","HRTA"
250,250,246,246,62500,"2018-09-10","HRTA"
246,246,246,246,0,"2018-09-11","HRTA"
250,250,240,246,314400,"2018-09-12","HRTA"
244,246,242,244,16900,"2018-09-13","HRTA"
244,254,242,252,184400,"2018-09-14","HRTA"
248,256,248,256,76900,"2018-09-17","HRTA"
252,260,240,248,209700,"2018-09-18","HRTA"
258,258,248,248,57500,"2018-09-19","HRTA"
248,250,246,250,30900,"2018-09-20","HRTA"
248,252,246,252,77800,"2018-09-21","HRTA"
248,248,246,246,106200,"2018-09-24","HRTA"
246,248,244,246,23800,"2018-09-25","HRTA"
250,250,250,250,11800,"2018-09-26","HRTA"
252,252,252,252,100,"2018-09-27","HRTA"
250,250,244,246,29700,"2018-09-28","HRTA"
248,258,246,250,144100,"2018-10-01","HRTA"
250,260,246,252,119500,"2018-10-02","HRTA"
258,262,252,252,59300,"2018-10-03","HRTA"
262,266,246,248,45200,"2018-10-04","HRTA"
248,250,246,246,61800,"2018-10-05","HRTA"
246,250,244,244,55800,"2018-10-08","HRTA"
244,252,242,250,240000,"2018-10-09","HRTA"
252,254,250,250,166400,"2018-10-10","HRTA"
246,246,242,244,60000,"2018-10-11","HRTA"
244,244,240,242,158100,"2018-10-12","HRTA"
242,260,242,246,284500,"2018-10-15","HRTA"
248,248,244,248,44500,"2018-10-16","HRTA"
260,260,246,246,87600,"2018-10-17","HRTA"
256,256,254,254,1200,"2018-10-18","HRTA"
256,256,248,250,2700,"2018-10-19","HRTA"
250,254,248,254,8600,"2018-10-22","HRTA"
256,258,256,258,400,"2018-10-23","HRTA"
250,250,246,246,18600,"2018-10-24","HRTA"
242,246,242,246,45500,"2018-10-25","HRTA"
248,248,244,244,91800,"2018-10-26","HRTA"
244,256,244,256,143400,"2018-10-29","HRTA"
254,258,246,250,65500,"2018-10-30","HRTA"
248,250,246,250,6200,"2018-10-31","HRTA"
246,248,246,246,33000,"2018-11-01","HRTA"
256,260,244,244,108800,"2018-11-02","HRTA"
244,254,242,252,222500,"2018-11-05","HRTA"
246,250,246,248,32500,"2018-11-06","HRTA"
244,248,244,246,28600,"2018-11-07","HRTA"
248,248,244,246,53100,"2018-11-08","HRTA"
244,246,244,244,2500,"2018-11-09","HRTA"
244,244,242,244,5400,"2018-11-12","HRTA"
240,248,240,244,72300,"2018-11-13","HRTA"
242,246,242,246,26200,"2018-11-14","HRTA"
246,250,244,250,261700,"2018-11-15","HRTA"
250,254,248,252,174000,"2018-11-16","HRTA"
252,252,246,250,335100,"2018-11-19","HRTA"
250,250,250,250,0,"2018-11-20","HRTA"
252,252,244,246,36000,"2018-11-21","HRTA"
248,250,248,248,71900,"2018-11-22","HRTA"
252,252,248,248,404100,"2018-11-23","HRTA"
250,256,248,254,1576700,"2018-11-26","HRTA"
256,258,256,256,393300,"2018-11-27","HRTA"
256,258,252,252,1489500,"2018-11-28","HRTA"
252,258,252,258,853600,"2018-11-29","HRTA"
258,258,252,252,323600,"2018-11-30","HRTA"
252,258,252,254,643700,"2018-12-03","HRTA"
254,262,254,258,836800,"2018-12-04","HRTA"
254,256,254,254,380200,"2018-12-05","HRTA"
256,260,254,258,4312400,"2018-12-06","HRTA"
258,262,256,260,707000,"2018-12-07","HRTA"
260,260,254,254,382700,"2018-12-10","HRTA"
256,260,254,260,502800,"2018-12-11","HRTA"
258,260,256,258,671300,"2018-12-12","HRTA"
260,264,256,262,3736100,"2018-12-13","HRTA"
262,264,258,264,848500,"2018-12-14","HRTA"
264,264,256,256,11803700,"2018-12-17","HRTA"
256,262,256,260,1532600,"2018-12-18","HRTA"
260,264,258,264,2378000,"2018-12-19","HRTA"
264,266,260,264,163900,"2018-12-20","HRTA"
266,266,260,264,882700,"2018-12-21","HRTA"
264,264,264,264,0,"2018-12-24","HRTA"
264,264,264,264,0,"2018-12-25","HRTA"
266,266,258,264,222300,"2018-12-26","HRTA"
266,266,252,258,971500,"2018-12-27","HRTA"
260,306,256,306,12590300,"2018-12-28","HRTA"
306,306,306,306,0,"2018-12-31","HRTA"
306,306,306,306,0,"2019-01-01","HRTA"
270,290,262,262,559300,"2019-01-02","HRTA"
264,264,260,260,108600,"2019-01-03","HRTA"
260,264,258,262,113300,"2019-01-04","HRTA"
262,264,262,264,69900,"2019-01-07","HRTA"
264,264,260,262,158800,"2019-01-08","HRTA"
262,264,262,262,213400,"2019-01-09","HRTA"
264,264,260,260,478200,"2019-01-10","HRTA"
260,260,252,260,85600,"2019-01-11","HRTA"
260,260,250,258,69600,"2019-01-14","HRTA"
258,258,254,258,68700,"2019-01-15","HRTA"
258,264,256,258,135400,"2019-01-16","HRTA"
258,260,256,258,13800,"2019-01-17","HRTA"
258,262,256,262,49200,"2019-01-18","HRTA"
260,262,256,258,139300,"2019-01-21","HRTA"
260,260,254,254,139900,"2019-01-22","HRTA"
258,260,254,258,18500,"2019-01-23","HRTA"
258,258,258,258,2800,"2019-01-24","HRTA"
258,258,254,254,38700,"2019-01-25","HRTA"
254,256,250,254,273000,"2019-01-28","HRTA"
254,254,250,250,31300,"2019-01-29","HRTA"
250,250,248,248,4496200,"2019-01-30","HRTA"
248,262,244,244,673500,"2019-01-31","HRTA"
248,260,244,248,156600,"2019-02-01","HRTA"
256,264,250,260,3896700,"2019-02-04","HRTA"
260,260,260,260,0,"2019-02-05","HRTA"
260,260,246,256,1803400,"2019-02-06","HRTA"
258,264,256,264,8155200,"2019-02-07","HRTA"
264,268,260,260,239400,"2019-02-08","HRTA"
260,266,258,262,101100,"2019-02-11","HRTA"
266,268,256,262,6200500,"2019-02-12","HRTA"
256,268,254,264,359300,"2019-02-13","HRTA"
264,268,260,266,303400,"2019-02-14","HRTA"
264,268,260,266,85700,"2019-02-15","HRTA"
262,264,256,264,206300,"2019-02-18","HRTA"
260,264,258,258,184500,"2019-02-19","HRTA"
258,264,252,258,260500,"2019-02-20","HRTA"
258,262,252,260,39900,"2019-02-21","HRTA"
260,262,256,262,242100,"2019-02-22","HRTA"
262,270,260,264,132300,"2019-02-25","HRTA"
266,266,256,260,355700,"2019-02-26","HRTA"
256,260,256,260,66300,"2019-02-27","HRTA"
262,262,258,258,91300,"2019-02-28","HRTA"
258,262,256,262,15500,"2019-03-01","HRTA"
262,264,258,258,1012600,"2019-03-04","HRTA"
256,262,254,260,478400,"2019-03-05","HRTA"
262,262,258,258,484700,"2019-03-06","HRTA"
258,258,258,258,0,"2019-03-07","HRTA"
260,260,256,256,3200,"2019-03-08","HRTA"
256,258,256,256,6800,"2019-03-11","HRTA"
256,258,256,258,72200,"2019-03-12","HRTA"
256,256,252,256,194500,"2019-03-13","HRTA"
258,260,254,258,377200,"2019-03-14","HRTA"
258,262,258,260,666900,"2019-03-15","HRTA"
264,264,256,260,95800,"2019-03-18","HRTA"
258,260,256,256,494100,"2019-03-19","HRTA"
258,258,256,258,502500,"2019-03-20","HRTA"
256,260,254,258,180400,"2019-03-21","HRTA"
254,258,254,256,4000,"2019-03-22","HRTA"
256,256,254,254,111100,"2019-03-25","HRTA"
256,258,254,256,808900,"2019-03-26","HRTA"
254,262,254,260,1499400,"2019-03-27","HRTA"
260,262,254,262,367400,"2019-03-28","HRTA"
262,262,254,260,105900,"2019-03-29","HRTA"
254,262,252,252,822300,"2019-04-01","HRTA"
258,260,252,254,275500,"2019-04-02","HRTA"
254,254,254,254,0,"2019-04-03","HRTA"
256,256,256,256,100,"2019-04-04","HRTA"
256,256,252,256,357700,"2019-04-05","HRTA"
256,256,246,252,21200,"2019-04-08","HRTA"
252,254,246,252,63700,"2019-04-09","HRTA"
252,254,250,252,241600,"2019-04-10","HRTA"
254,254,248,248,6700,"2019-04-11","HRTA"
252,252,248,250,15300,"2019-04-12","HRTA"
250,250,246,250,19400,"2019-04-15","HRTA"
254,254,252,252,800,"2019-04-16","HRTA"
252,252,252,252,0,"2019-04-17","HRTA"
252,252,248,248,13700,"2019-04-18","HRTA"
248,248,248,248,0,"2019-04-19","HRTA"
248,248,248,248,0,"2019-04-22","HRTA"
250,250,248,248,10200,"2019-04-23","HRTA"
248,250,246,246,20000,"2019-04-24","HRTA"
248,248,246,246,26400,"2019-04-25","HRTA"
248,248,246,246,32100,"2019-04-26","HRTA"
248,260,248,256,9300,"2019-04-29","HRTA"
244,252,244,252,57200,"2019-04-30","HRTA"
252,252,252,252,0,"2019-05-01","HRTA"
250,260,246,260,51500,"2019-05-02","HRTA"
256,256,256,256,200,"2019-05-03","HRTA"
254,256,244,244,42200,"2019-05-06","HRTA"
244,256,244,248,1700,"2019-05-07","HRTA"
248,248,244,246,23800,"2019-05-08","HRTA"
246,246,244,244,10100,"2019-05-09","HRTA"
244,256,244,246,4100,"2019-05-10","HRTA"
248,248,242,242,14100,"2019-05-13","HRTA"
238,248,238,242,67300,"2019-05-14","HRTA"
242,248,240,248,89600,"2019-05-15","HRTA"
242,246,238,242,68100,"2019-05-16","HRTA"
242,242,240,240,18700,"2019-05-17","HRTA"
242,254,234,254,65800,"2019-05-20","HRTA"
254,254,254,254,0,"2019-05-21","HRTA"
252,252,252,252,200,"2019-05-22","HRTA"
248,250,234,250,84200,"2019-05-23","HRTA"
250,250,246,246,101023500,"2019-05-24","HRTA"
248,248,244,248,18800,"2019-05-27","HRTA"
244,248,244,248,45100,"2019-05-28","HRTA"
248,252,244,244,36900,"2019-05-29","HRTA"
244,244,244,244,0,"2019-05-30","HRTA"
254,254,248,248,4300,"2019-05-31","HRTA"
248,248,248,248,0,"2019-06-03","HRTA"
248,248,248,248,0,"2019-06-04","HRTA"
248,248,248,248,0,"2019-06-05","HRTA"
248,248,248,248,0,"2019-06-06","HRTA"
248,248,248,248,0,"2019-06-07","HRTA"
250,254,248,250,55600,"2019-06-10","HRTA"
252,256,248,252,55400,"2019-06-11","HRTA"
252,260,252,256,313200,"2019-06-12","HRTA"
256,258,254,256,751100,"2019-06-13","HRTA"
260,260,256,258,2955400,"2019-06-14","HRTA"
262,266,258,258,334900,"2019-06-17","HRTA"
258,260,256,256,41200,"2019-06-18","HRTA"
NA,NA,NA,NA,NA,"2019-06-19","HRTA"
256,260,250,254,77400,"2019-06-20","HRTA"
254,254,246,250,254400,"2019-06-21","HRTA"
250,250,246,250,68600,"2019-06-24","HRTA"
250,254,248,254,367100,"2019-06-25","HRTA"
252,254,250,250,97700,"2019-06-26","HRTA"
250,252,246,250,408300,"2019-06-27","HRTA"
248,258,246,252,830700,"2019-06-28","HRTA"
252,258,248,250,224900,"2019-07-01","HRTA"
252,258,250,254,464300,"2019-07-02","HRTA"
254,254,248,250,553900,"2019-07-03","HRTA"
248,254,248,252,252400,"2019-07-04","HRTA"
252,256,250,254,705100,"2019-07-05","HRTA"
252,254,250,252,1668800,"2019-07-08","HRTA"
250,260,250,256,507400,"2019-07-09","HRTA"
256,256,252,256,412000,"2019-07-10","HRTA"
254,260,252,258,938200,"2019-07-11","HRTA"
254,260,254,260,689300,"2019-07-12","HRTA"
262,262,256,262,421500,"2019-07-15","HRTA"
262,280,258,280,4064000,"2019-07-16","HRTA"
278,294,274,294,5064400,"2019-07-17","HRTA"
294,304,278,304,3475200,"2019-07-18","HRTA"
302,308,290,302,2356100,"2019-07-19","HRTA"
282,300,282,288,1112900,"2019-07-22","HRTA"
280,300,280,300,1439300,"2019-07-23","HRTA"
298,298,290,290,620900,"2019-07-24","HRTA"
290,296,286,294,1482300,"2019-07-25","HRTA"
290,310,288,310,3012100,"2019-07-26","HRTA"
310,352,304,352,9494400,"2019-07-29","HRTA"
356,366,334,366,6661100,"2019-07-30","HRTA"
366,366,348,348,3533400,"2019-07-31","HRTA"
350,354,342,350,2308200,"2019-08-01","HRTA"
348,356,340,350,2071400,"2019-08-02","HRTA"
348,352,310,332,1707400,"2019-08-05","HRTA"
324,330,306,328,1499700,"2019-08-06","HRTA"
330,350,318,332,1382500,"2019-08-07","HRTA"
336,344,310,310,3071000,"2019-08-08","HRTA"
312,320,300,314,1589600,"2019-08-09","HRTA"
330,330,302,308,712900,"2019-08-12","HRTA"
306,306,296,302,1005700,"2019-08-13","HRTA"
304,306,290,290,1506500,"2019-08-14","HRTA"
288,296,278,292,1718800,"2019-08-15","HRTA"
292,292,282,284,586700,"2019-08-16","HRTA"
284,294,280,290,990300,"2019-08-19","HRTA"
296,296,282,288,845400,"2019-08-20","HRTA"
288,294,284,292,672500,"2019-08-21","HRTA"
292,296,286,290,836700,"2019-08-22","HRTA"
290,292,282,284,1412700,"2019-08-23","HRTA"
284,284,274,274,1338300,"2019-08-26","HRTA"
274,276,268,274,482500,"2019-08-27","HRTA"
276,294,272,276,415000,"2019-08-28","HRTA"
276,284,272,272,448700,"2019-08-29","HRTA"
276,278,266,270,356900,"2019-08-30","HRTA"
274,274,268,268,484500,"2019-09-02","HRTA"
270,280,262,266,361600,"2019-09-03","HRTA"
266,270,260,262,339000,"2019-09-04","HRTA"
262,264,260,264,124000,"2019-09-05","HRTA"
262,268,262,264,82600,"2019-09-06","HRTA"
270,274,266,274,106600,"2019-09-09","HRTA"
276,280,270,274,152400,"2019-09-10","HRTA"
274,292,274,282,394800,"2019-09-11","HRTA"
282,292,280,286,131100,"2019-09-12","HRTA"
286,286,282,286,112000,"2019-09-13","HRTA"
286,288,274,282,289800,"2019-09-16","HRTA"
282,288,280,284,130300,"2019-09-17","HRTA"
284,286,282,284,161500,"2019-09-18","HRTA"
284,286,280,280,192400,"2019-09-19","HRTA"
282,282,278,278,146100,"2019-09-20","HRTA"
278,286,278,282,204700,"2019-09-23","HRTA"
282,298,278,298,648900,"2019-09-24","HRTA"
298,318,292,316,1522400,"2019-09-25","HRTA"
316,320,306,312,681400,"2019-09-26","HRTA"
312,316,308,312,222400,"2019-09-27","HRTA"
308,312,298,300,508800,"2019-09-30","HRTA"
300,300,294,298,101600,"2019-10-01","HRTA"
294,304,292,292,137000,"2019-10-02","HRTA"
292,346,292,310,2070200,"2019-10-03","HRTA"
316,330,312,318,272000,"2019-10-04","HRTA"
318,324,314,316,270700,"2019-10-07","HRTA"
316,328,310,326,698200,"2019-10-08","HRTA"
326,342,322,336,513800,"2019-10-09","HRTA"
332,342,330,330,569400,"2019-10-10","HRTA"
330,340,330,336,231600,"2019-10-11","HRTA"
336,340,316,334,616700,"2019-10-14","HRTA"
334,334,316,320,399500,"2019-10-15","HRTA"
320,320,310,314,186800,"2019-10-16","HRTA"
314,318,300,300,130200,"2019-10-17","HRTA"
302,302,290,296,217500,"2019-10-18","HRTA"
298,298,284,286,244000,"2019-10-21","HRTA"
288,294,286,294,9700,"2019-10-22","HRTA"
294,296,286,290,19400,"2019-10-23","HRTA"
290,292,282,286,171200,"2019-10-24","HRTA"
284,292,282,284,227400,"2019-10-25","HRTA"
288,330,286,328,383200,"2019-10-28","HRTA"
328,330,302,306,132500,"2019-10-29","HRTA"
304,310,300,300,34500,"2019-10-30","HRTA"
300,308,296,300,62600,"2019-10-31","HRTA"
300,302,290,290,149100,"2019-11-01","HRTA"
290,302,288,290,83900,"2019-11-04","HRTA"
294,294,280,286,252900,"2019-11-05","HRTA"
286,286,280,280,42500,"2019-11-06","HRTA"
280,282,272,276,128100,"2019-11-07","HRTA"
280,280,272,272,25800,"2019-11-08","HRTA"
272,280,268,280,307700,"2019-11-11","HRTA"
280,280,270,280,97600,"2019-11-12","HRTA"
280,300,272,296,128700,"2019-11-13","HRTA"
290,294,286,292,35000,"2019-11-14","HRTA"
286,340,278,340,410400,"2019-11-15","HRTA"
328,328,288,296,102781500,"2019-11-18","HRTA"
296,300,286,294,35500,"2019-11-19","HRTA"
294,300,280,280,157600,"2019-11-20","HRTA"
290,290,278,278,8200,"2019-11-21","HRTA"
280,280,280,280,2000,"2019-11-22","HRTA"
288,288,272,272,287800,"2019-11-25","HRTA"
274,274,260,260,314800,"2019-11-26","HRTA"
260,260,248,250,772600,"2019-11-27","HRTA"
250,262,248,248,34700,"2019-11-28","HRTA"
256,262,248,260,18500,"2019-11-29","HRTA"
252,260,252,256,16200,"2019-12-02","HRTA"
260,260,246,250,243600,"2019-12-03","HRTA"
254,258,238,242,386200,"2019-12-04","HRTA"
242,250,212,216,2242400,"2019-12-05","HRTA"
216,228,194,199,3254900,"2019-12-06","HRTA"
200,204,170,182,5629200,"2019-12-09","HRTA"
172,186,172,180,909600,"2019-12-10","HRTA"
185,188,174,175,1623500,"2019-12-11","HRTA"
174,184,172,177,1682400,"2019-12-12","HRTA"
184,189,178,185,1012600,"2019-12-13","HRTA"
190,198,185,192,662200,"2019-12-16","HRTA"
192,196,190,193,410300,"2019-12-17","HRTA"
194,195,191,195,224000,"2019-12-18","HRTA"
195,250,195,240,4554900,"2019-12-19","HRTA"
240,242,218,234,756300,"2019-12-20","HRTA"
228,240,214,224,872300,"2019-12-23","HRTA"
224,224,210,216,828200,"2019-12-26","HRTA"
214,214,210,212,1003300,"2019-12-27","HRTA"
212,216,200,200,2686300,"2019-12-30","HRTA"
220,220,195,197,682700,"2020-01-02","HRTA"
197,216,196,210,398800,"2020-01-03","HRTA"
204,216,204,210,431700,"2020-01-06","HRTA"
212,228,210,214,572900,"2020-01-07","HRTA"
214,230,210,212,1749900,"2020-01-08","HRTA"
212,214,204,210,313100,"2020-01-09","HRTA"
210,214,206,208,287300,"2020-01-10","HRTA"
208,214,204,204,750800,"2020-01-13","HRTA"
204,210,200,206,1106300,"2020-01-14","HRTA"
202,214,200,206,5058200,"2020-01-15","HRTA"
206,214,206,214,1301100,"2020-01-16","HRTA"
214,226,214,222,2567400,"2020-01-17","HRTA"
226,226,214,220,1788400,"2020-01-20","HRTA"
220,244,216,238,3092400,"2020-01-21","HRTA"
240,244,234,244,1810600,"2020-01-22","HRTA"
238,250,238,250,1162300,"2020-01-23","HRTA"
250,272,250,268,1058600,"2020-01-24","HRTA"
270,272,262,264,1797100,"2020-01-27","HRTA"
264,276,260,276,1006700,"2020-01-28","HRTA"
280,282,272,278,310400,"2020-01-29","HRTA"
274,290,250,260,8514600,"2020-01-30","HRTA"
262,268,240,262,2164600,"2020-01-31","HRTA"
262,278,262,276,638100,"2020-02-03","HRTA"
276,284,274,280,1791300,"2020-02-04","HRTA"
280,286,278,280,1771600,"2020-02-05","HRTA"
280,282,272,280,1474500,"2020-02-06","HRTA"
280,280,270,270,843200,"2020-02-07","HRTA"
272,272,256,260,1446200,"2020-02-10","HRTA"
260,260,252,252,506500,"2020-02-11","HRTA"
252,254,246,252,616800,"2020-02-12","HRTA"
252,254,248,248,152100,"2020-02-13","HRTA"
250,252,244,250,1196400,"2020-02-14","HRTA"
250,250,246,250,303700,"2020-02-17","HRTA"
250,254,242,252,908000,"2020-02-18","HRTA"
252,252,244,252,643200,"2020-02-19","HRTA"
252,254,248,254,549200,"2020-02-20","HRTA"
252,254,250,254,321400,"2020-02-21","HRTA"
254,256,250,256,356500,"2020-02-24","HRTA"
260,260,254,260,311100,"2020-02-25","HRTA"
260,260,256,260,207300,"2020-02-26","HRTA"
258,260,254,260,162700,"2020-02-27","HRTA"
262,262,254,254,381800,"2020-02-28","HRTA"
260,260,250,256,210800,"2020-03-02","HRTA"
256,258,256,258,147900,"2020-03-03","HRTA"
258,262,258,260,282000,"2020-03-04","HRTA"
260,260,258,260,169600,"2020-03-05","HRTA"
272,272,256,260,98800,"2020-03-06","HRTA"
270,274,258,258,115800,"2020-03-09","HRTA"
260,260,252,258,207100,"2020-03-10","HRTA"
256,256,250,256,228100,"2020-03-11","HRTA"
254,254,250,252,289500,"2020-03-12","HRTA"
252,252,244,248,352900,"2020-03-13","HRTA"
248,248,240,244,73800,"2020-03-16","HRTA"
246,246,240,242,111700,"2020-03-17","HRTA"
246,246,236,242,514700,"2020-03-18","HRTA"
240,240,226,226,705500,"2020-03-19","HRTA"
218,218,212,216,687000,"2020-03-20","HRTA"
218,222,218,222,2300,"2020-03-23","HRTA"
222,222,208,208,34900,"2020-03-24","HRTA"
199,208,198,208,54500,"2020-03-26","HRTA"
206,230,206,228,248400,"2020-03-27","HRTA"
228,232,226,228,20400,"2020-03-30","HRTA"
228,260,228,260,41600,"2020-03-31","HRTA"
260,260,250,254,25500,"2020-04-01","HRTA"
260,260,250,256,5000,"2020-04-02","HRTA"
260,260,256,256,1200,"2020-04-03","HRTA"
254,260,254,260,2800,"2020-04-06","HRTA"
258,260,256,256,3800,"2020-04-07","HRTA"
256,260,242,260,12400,"2020-04-08","HRTA"
256,256,242,256,5800,"2020-04-09","HRTA"
256,258,240,250,12400,"2020-04-13","HRTA"
250,260,236,254,113300,"2020-04-14","HRTA"
254,256,244,252,7400,"2020-04-15","HRTA"
244,252,236,236,18400,"2020-04-16","HRTA"
248,256,238,246,22600,"2020-04-17","HRTA"
230,250,230,250,4400,"2020-04-20","HRTA"
234,248,234,244,52600,"2020-04-21","HRTA"
228,244,228,238,103400,"2020-04-22","HRTA"
244,244,244,244,100,"2020-04-23","HRTA"
244,258,228,228,35700,"2020-04-24","HRTA"
244,250,214,236,143900,"2020-04-27","HRTA"
240,250,222,238,32700,"2020-04-28","HRTA"
240,248,230,240,9800,"2020-04-29","HRTA"
232,242,224,238,174200,"2020-04-30","HRTA"
236,240,224,228,190700,"2020-05-04","HRTA"
224,224,220,220,154400,"2020-05-05","HRTA"
220,228,206,210,342900,"2020-05-06","HRTA"
210,218,202,216,63600,"2020-05-08","HRTA"
216,218,206,218,46700,"2020-05-11","HRTA"
216,218,208,218,117100,"2020-05-12","HRTA"
212,218,206,218,248200,"2020-05-13","HRTA"
218,220,210,218,68000,"2020-05-14","HRTA"
218,242,212,226,478600,"2020-05-15","HRTA"
238,238,216,228,118600,"2020-05-18","HRTA"
224,248,224,240,264700,"2020-05-19","HRTA"
240,254,230,234,266800,"2020-05-20","HRTA"
240,246,224,242,160400,"2020-05-26","HRTA"
242,270,226,242,521400,"2020-05-27","HRTA"
242,250,226,236,126300,"2020-05-28","HRTA"
236,236,230,236,28000,"2020-05-29","HRTA"
232,242,226,240,77700,"2020-06-02","HRTA"
234,240,234,240,78500,"2020-06-03","HRTA"
232,240,226,240,86900,"2020-06-04","HRTA"
236,246,228,244,114700,"2020-06-05","HRTA"
244,256,236,254,93200,"2020-06-08","HRTA"
254,254,238,248,232900,"2020-06-09","HRTA"
248,260,232,238,215300,"2020-06-10","HRTA"
238,238,222,238,179900,"2020-06-11","HRTA"
224,240,222,234,219800,"2020-06-12","HRTA"
234,248,226,244,94100,"2020-06-15","HRTA"
244,246,230,246,63200,"2020-06-16","HRTA"
244,254,236,236,57300,"2020-06-17","HRTA"
240,246,230,236,506900,"2020-06-18","HRTA"
240,242,230,242,178300,"2020-06-19","HRTA"
242,242,230,240,315000,"2020-06-22","HRTA"
240,240,228,234,42700,"2020-06-23","HRTA"
234,238,224,234,144500,"2020-06-24","HRTA"
230,230,222,222,129000,"2020-06-25","HRTA"
228,236,220,224,312600,"2020-06-26","HRTA"
220,226,214,224,94700,"2020-06-29","HRTA"
226,226,212,212,591400,"2020-06-30","HRTA"
218,218,198,212,532800,"2020-07-01","HRTA"
216,220,210,214,251300,"2020-07-02","HRTA"
214,222,208,216,275300,"2020-07-03","HRTA"
218,220,212,220,329100,"2020-07-06","HRTA"
222,236,208,228,951000,"2020-07-07","HRTA"
230,232,228,232,111600,"2020-07-08","HRTA"
232,236,224,228,289800,"2020-07-09","HRTA"
224,234,224,228,242300,"2020-07-10","HRTA"
232,238,228,232,126300,"2020-07-13","HRTA"
230,236,226,228,204600,"2020-07-14","HRTA"
228,232,226,228,131700,"2020-07-15","HRTA"
232,234,222,230,527700,"2020-07-16","HRTA"
230,236,228,234,325900,"2020-07-17","HRTA"
234,234,226,230,160500,"2020-07-20","HRTA"
230,238,226,236,222100,"2020-07-21","HRTA"
236,240,232,238,245600,"2020-07-22","HRTA"
238,260,232,244,668200,"2020-07-23","HRTA"
246,250,236,240,1207700,"2020-07-24","HRTA"
240,274,236,244,1934500,"2020-07-27","HRTA"
244,256,242,250,557800,"2020-07-28","HRTA"
250,256,240,242,1245700,"2020-07-29","HRTA"
242,246,230,234,474400,"2020-07-30","HRTA"
230,230,220,228,343200,"2020-08-03","HRTA"
230,232,224,230,180500,"2020-08-04","HRTA"
232,240,228,240,537000,"2020-08-05","HRTA"
240,250,234,240,1710400,"2020-08-06","HRTA"
240,248,234,246,815000,"2020-08-07","HRTA"
248,254,248,252,1711100,"2020-08-10","HRTA"
254,268,250,256,1199100,"2020-08-11","HRTA"
256,258,250,258,657300,"2020-08-12","HRTA"
258,268,246,250,2528100,"2020-08-13","HRTA"
258,258,246,252,669500,"2020-08-14","HRTA"
254,254,246,250,522900,"2020-08-18","HRTA"
252,252,244,248,1264600,"2020-08-19","HRTA"
248,250,244,246,736100,"2020-08-24","HRTA"
248,252,242,250,2644900,"2020-08-25","HRTA"
244,248,236,240,1025000,"2020-08-26","HRTA"
240,240,234,238,859100,"2020-08-27","HRTA"
238,238,232,234,485800,"2020-08-28","HRTA"
238,242,230,234,1227300,"2020-08-31","HRTA"
240,240,230,232,571900,"2020-09-01","HRTA"
238,238,224,226,1215300,"2020-09-02","HRTA"
226,230,224,228,3436200,"2020-09-03","HRTA"
230,230,222,226,2736600,"2020-09-04","HRTA"
226,226,220,224,1174600,"2020-09-07","HRTA"
222,226,220,224,9202100,"2020-09-08","HRTA"
226,226,220,222,1219100,"2020-09-09","HRTA"
220,220,208,210,2131200,"2020-09-10","HRTA"
210,212,204,210,2156900,"2020-09-11","HRTA"
210,216,210,214,1888700,"2020-09-14","HRTA"
216,216,212,212,1737700,"2020-09-15","HRTA"
214,220,212,212,5406100,"2020-09-16","HRTA"
212,214,204,210,2628700,"2020-09-17","HRTA"
210,232,210,214,3653100,"2020-09-18","HRTA"
214,214,202,202,1906000,"2020-09-21","HRTA"
202,202,198,200,2225300,"2020-09-22","HRTA"
204,206,199,202,2418900,"2020-09-23","HRTA"
202,204,188,196,2879900,"2020-09-24","HRTA"
196,197,192,194,1512400,"2020-09-25","HRTA"
194,198,190,191,2327000,"2020-09-28","HRTA"
193,194,190,190,2452700,"2020-09-29","HRTA"
192,194,187,188,1748300,"2020-09-30","HRTA"
189,190,187,187,2297300,"2020-10-01","HRTA"
188,195,187,189,7676600,"2020-10-02","HRTA"
192,192,188,190,2458600,"2020-10-05","HRTA"
190,192,189,190,2248100,"2020-10-06","HRTA"
190,191,189,190,1846200,"2020-10-07","HRTA"
192,193,189,191,3079800,"2020-10-08","HRTA"
191,191,189,191,2083200,"2020-10-09","HRTA"
192,204,192,196,8407600,"2020-10-12","HRTA"
197,199,191,194,4013400,"2020-10-13","HRTA"
194,195,192,192,2984900,"2020-10-14","HRTA"
192,193,190,191,2449000,"2020-10-15","HRTA"
191,194,190,192,1829200,"2020-10-16","HRTA"
194,195,191,191,3251100,"2020-10-19","HRTA"
191,193,189,190,1721400,"2020-10-20","HRTA"
190,191,189,190,2041600,"2020-10-21","HRTA"
191,196,189,191,1900100,"2020-10-22","HRTA"
191,191,188,189,1871900,"2020-10-23","HRTA"
189,191,188,189,1747000,"2020-10-26","HRTA"
189,191,188,190,1583700,"2020-10-27","HRTA"
187,190,186,188,2359700,"2020-11-02","HRTA"
191,202,190,202,11477300,"2020-11-03","HRTA"
204,212,198,198,9593300,"2020-11-04","HRTA"
199,204,198,199,4141400,"2020-11-05","HRTA"
200,202,197,198,3225100,"2020-11-06","HRTA"
199,199,197,198,2447500,"2020-11-09","HRTA"
199,199,194,197,4277600,"2020-11-10","HRTA"
197,202,196,202,6052900,"2020-11-11","HRTA"
204,208,199,199,3024900,"2020-11-12","HRTA"
199,202,199,200,2604800,"2020-11-13","HRTA"
202,204,200,200,2662200,"2020-11-16","HRTA"
202,202,199,200,3644600,"2020-11-17","HRTA"
200,202,199,200,2427600,"2020-11-18","HRTA"
202,206,200,204,6011600,"2020-11-19","HRTA"
206,214,204,212,14804700,"2020-11-20","HRTA"
214,218,212,214,16149700,"2020-11-23","HRTA"
216,218,208,212,9782400,"2020-11-24","HRTA"
212,216,210,210,6524500,"2020-11-25","HRTA"
210,228,208,224,21523200,"2020-11-26","HRTA"
228,242,228,230,21720400,"2020-11-27","HRTA"
240,240,214,218,14842100,"2020-11-30","HRTA"
220,226,214,222,9411000,"2020-12-01","HRTA"
224,234,222,232,13885500,"2020-12-02","HRTA"
234,240,230,232,11913600,"2020-12-03","HRTA"
232,232,224,228,6785200,"2020-12-04","HRTA"
232,284,230,284,75833700,"2020-12-07","HRTA"
304,344,276,290,113941900,"2020-12-08","HRTA"
290,300,270,270,28671200,"2020-12-10","HRTA"
256,272,256,262,8350300,"2020-12-11","HRTA"
250,288,250,268,30079600,"2020-12-14","HRTA"
264,288,264,286,33007300,"2020-12-15","HRTA"
296,306,276,278,101557500,"2020-12-16","HRTA"
264,286,264,276,13835000,"2020-12-17","HRTA"
276,280,270,272,4606500,"2020-12-18","HRTA"
274,288,268,278,37493500,"2020-12-21","HRTA"
280,282,270,270,18198300,"2020-12-22","HRTA"
270,274,252,258,11180100,"2020-12-23","HRTA"
260,272,244,266,16363000,"2020-12-28","HRTA"
268,272,258,258,6531700,"2020-12-29","HRTA"
258,264,244,244,9895000,"2020-12-30","HRTA"
252,254,232,242,8848400,"2021-01-04","HRTA"
242,274,236,258,32068300,"2021-01-05","HRTA"
258,264,248,254,9355000,"2021-01-06","HRTA"
254,260,248,252,5204700,"2021-01-07","HRTA"
252,258,252,254,4866700,"2021-01-08","HRTA"
254,256,248,254,7481600,"2021-01-11","HRTA"
256,258,244,248,6467400,"2021-01-12","HRTA"
250,252,242,252,7828200,"2021-01-13","HRTA"
252,256,248,248,3563500,"2021-01-14","HRTA"
252,252,242,242,3976600,"2021-01-15","HRTA"
240,244,232,236,6146800,"2021-01-18","HRTA"
240,244,232,232,6436500,"2021-01-19","HRTA"
234,244,232,242,5063500,"2021-01-20","HRTA"
242,250,238,240,5329700,"2021-01-21","HRTA"
242,242,226,232,4850700,"2021-01-22","HRTA"
230,232,220,224,5366700,"2021-01-25","HRTA"
226,226,214,216,4530400,"2021-01-26","HRTA"
216,220,202,220,7550500,"2021-01-27","HRTA"
220,220,210,212,6407300,"2021-01-28","HRTA"
214,218,202,212,5372500,"2021-01-29","HRTA"
214,220,202,218,3848400,"2021-02-01","HRTA"
220,224,214,216,2550200,"2021-02-02","HRTA"
216,222,214,222,1343300,"2021-02-03","HRTA"
224,224,214,218,2235800,"2021-02-04","HRTA"
218,232,216,232,4138400,"2021-02-05","HRTA"
236,246,228,242,12245700,"2021-02-08","HRTA"
240,242,226,234,7127400,"2021-02-09","HRTA"
234,234,222,226,3621400,"2021-02-10","HRTA"
224,228,218,220,4477700,"2021-02-11","HRTA"
222,226,218,222,1770400,"2021-02-15","HRTA"
222,228,220,224,4328700,"2021-02-16","HRTA"
222,224,218,224,4619200,"2021-02-17","HRTA"
224,226,216,218,4369300,"2021-02-18","HRTA"
216,226,212,216,8117300,"2021-02-19","HRTA"
216,218,212,212,6197100,"2021-02-22","HRTA"
212,216,210,214,5239100,"2021-02-23","HRTA"
214,216,208,212,5555400,"2021-02-24","HRTA"
214,216,210,216,2388800,"2021-02-25","HRTA"
216,216,212,216,2945300,"2021-02-26","HRTA"
216,222,214,220,3002700,"2021-03-01","HRTA"
218,226,216,218,4412300,"2021-03-02","HRTA"
218,218,212,216,6755200,"2021-03-03","HRTA"
216,216,206,210,7714100,"2021-03-04","HRTA"
210,210,204,210,7296500,"2021-03-05","HRTA"
210,212,204,208,5578100,"2021-03-08","HRTA"
208,208,204,206,5520200,"2021-03-09","HRTA"
208,208,200,202,7236800,"2021-03-10","HRTA"
204,208,202,208,4318000,"2021-03-12","HRTA"
210,210,206,206,3451400,"2021-03-15","HRTA"
208,208,204,208,1734700,"2021-03-16","HRTA"
208,208,204,208,1484200,"2021-03-17","HRTA"
208,224,208,214,16750200,"2021-03-18","HRTA"
218,220,210,212,5217400,"2021-03-19","HRTA"
214,220,210,216,7229500,"2021-03-22","HRTA"
218,228,212,218,15601600,"2021-03-23","HRTA"
218,218,210,212,6642000,"2021-03-24","HRTA"
212,214,206,210,4931000,"2021-03-25","HRTA"
210,214,206,208,4453200,"2021-03-26","HRTA"
208,212,204,206,4343700,"2021-03-29","HRTA"
206,210,202,204,4656700,"2021-03-30","HRTA"
204,204,200,204,5557200,"2021-03-31","HRTA"
204,206,200,202,4347600,"2021-04-01","HRTA"
204,208,202,202,2236000,"2021-04-05","HRTA"
204,208,202,202,6155600,"2021-04-06","HRTA"
204,206,202,204,4768900,"2021-04-07","HRTA"
204,204,202,202,5455500,"2021-04-08","HRTA"
206,216,204,206,11136900,"2021-04-09","HRTA"
208,212,206,210,12564800,"2021-04-12","HRTA"
212,214,206,208,6951900,"2021-04-13","HRTA"
208,210,206,206,6991800,"2021-04-14","HRTA"
206,208,204,204,8341000,"2021-04-15","HRTA"
204,206,200,204,21018000,"2021-04-16","HRTA"
206,218,204,214,19597400,"2021-04-19","HRTA"
214,218,206,208,8127300,"2021-04-20","HRTA"
204,208,204,206,6219200,"2021-04-21","HRTA"
208,208,202,204,6352000,"2021-04-22","HRTA"
204,206,202,204,5872300,"2021-04-23","HRTA"
204,206,202,202,4705900,"2021-04-26","HRTA"
204,206,200,202,8978600,"2021-04-27","HRTA"
202,204,200,200,7688000,"2021-04-28","HRTA"
200,206,200,200,17038000,"2021-04-29","HRTA"
204,204,198,202,25746300,"2021-04-30","HRTA"
202,204,198,199,7809600,"2021-05-03","HRTA"
200,202,199,199,3572700,"2021-05-04","HRTA"
199,200,198,199,6359600,"2021-05-05","HRTA"
200,200,196,199,7566400,"2021-05-06","HRTA"
199,210,198,210,32497200,"2021-05-07","HRTA"
204,212,204,204,9345300,"2021-05-10","HRTA"
204,206,202,202,4811100,"2021-05-11","HRTA"
202,206,198,199,9091400,"2021-05-17","HRTA"
199,200,198,199,2487100,"2021-05-18","HRTA"
199,200,197,199,7411800,"2021-05-19","HRTA"
199,204,198,202,6175800,"2021-05-20","HRTA"
202,204,199,200,2493900,"2021-05-21","HRTA"
199,202,196,199,7476500,"2021-05-24","HRTA"
199,202,197,200,2527900,"2021-05-25","HRTA"
202,206,199,206,8378200,"2021-05-27","HRTA"
206,208,202,206,5532800,"2021-05-28","HRTA"
208,248,206,242,81094800,"2021-05-31","HRTA"
246,256,232,236,29473200,"2021-06-02","HRTA"
240,240,222,236,13616900,"2021-06-03","HRTA"
236,244,224,236,16390700,"2021-06-04","HRTA"
234,252,234,244,17005900,"2021-06-07","HRTA"
244,268,244,252,34302100,"2021-06-08","HRTA"
250,266,244,266,20295300,"2021-06-09","HRTA"
264,280,252,262,20514300,"2021-06-10","HRTA"
262,266,252,262,8473100,"2021-06-11","HRTA"
264,264,244,252,11065200,"2021-06-14","HRTA"
252,260,236,240,6651600,"2021-06-15","HRTA"
240,248,232,232,7349000,"2021-06-16","HRTA"
232,232,222,232,5091200,"2021-06-17","HRTA"
232,232,220,230,8023300,"2021-06-18","HRTA"
222,238,218,234,7463200,"2021-06-21","HRTA"
232,256,232,254,12917400,"2021-06-22","HRTA"
260,260,242,244,6687600,"2021-06-23","HRTA"
246,248,242,246,2471200,"2021-06-24","HRTA"
248,260,244,252,10831800,"2021-06-25","HRTA"
254,254,236,238,7510000,"2021-06-28","HRTA"
238,244,226,232,7977800,"2021-06-29","HRTA"
238,238,224,232,1767200,"2021-06-30","HRTA"
230,236,228,232,1971800,"2021-07-01","HRTA"
232,234,230,234,1037700,"2021-07-02","HRTA"
236,238,230,230,2493400,"2021-07-05","HRTA"
230,236,230,236,1918000,"2021-07-06","HRTA"
238,246,236,246,4476100,"2021-07-07","HRTA"
246,248,230,234,11027700,"2021-07-08","HRTA"
234,236,232,232,913400,"2021-07-09","HRTA"
232,238,230,236,2635100,"2021-07-12","HRTA"
238,264,236,254,16766500,"2021-07-13","HRTA"
252,274,250,254,24653200,"2021-07-14","HRTA"
254,256,244,250,4489300,"2021-07-15","HRTA"
256,256,240,248,6016700,"2021-07-16","HRTA"
248,250,244,244,3018000,"2021-07-19","HRTA"
244,246,240,244,2478400,"2021-07-21","HRTA"
244,250,242,248,3284600,"2021-07-22","HRTA"
248,256,244,256,5255100,"2021-07-23","HRTA"
256,262,248,250,6035200,"2021-07-26","HRTA"
250,254,248,252,2160900,"2021-07-27","HRTA"
254,254,248,250,2551000,"2021-07-28","HRTA"
250,254,248,252,10220500,"2021-07-29","HRTA"
252,260,250,258,12915400,"2021-07-30","HRTA"
258,258,250,258,4048900,"2021-08-02","HRTA"
258,274,254,274,27901900,"2021-08-03","HRTA"
276,278,266,266,22217200,"2021-08-04","HRTA"
266,270,260,268,9328100,"2021-08-05","HRTA"
266,274,264,268,6360900,"2021-08-06","HRTA"
268,272,260,264,7212000,"2021-08-09","HRTA"
264,264,250,258,8302400,"2021-08-10","HRTA"
258,264,254,262,3253700,"2021-08-12","HRTA"
264,268,262,266,3758900,"2021-08-13","HRTA"
266,270,262,266,5538900,"2021-08-16","HRTA"
270,270,248,248,12846800,"2021-08-18","HRTA"
246,248,234,238,9247000,"2021-08-19","HRTA"
238,244,236,244,3870800,"2021-08-20","HRTA"
244,250,240,248,3693200,"2021-08-23","HRTA"
248,250,242,244,4943700,"2021-08-24","HRTA"
244,252,244,250,5668500,"2021-08-25","HRTA"
248,248,240,246,3193900,"2021-08-26","HRTA"
246,246,242,244,2164100,"2021-08-27","HRTA"
244,246,240,242,3861000,"2021-08-30","HRTA"
242,244,240,242,2818600,"2021-08-31","HRTA"
242,242,238,242,3021400,"2021-09-01","HRTA"
242,242,236,238,3764900,"2021-09-02","HRTA"
238,238,232,232,3873100,"2021-09-03","HRTA"
232,236,230,236,4844200,"2021-09-06","HRTA"
236,236,232,232,4171100,"2021-09-07","HRTA"
232,232,228,228,4860100,"2021-09-08","HRTA"
228,232,226,226,5057600,"2021-09-09","HRTA"
226,228,222,222,10018700,"2021-09-10","HRTA"
222,224,220,222,5440000,"2021-09-13","HRTA"
220,222,218,220,8553100,"2021-09-14","HRTA"
220,220,216,220,5630800,"2021-09-15","HRTA"
220,222,218,222,7563200,"2021-09-16","HRTA"
222,222,218,220,6733500,"2021-09-17","HRTA"
220,222,218,218,7197700,"2021-09-20","HRTA"
218,220,212,214,9631500,"2021-09-21","HRTA"
214,218,212,218,6400300,"2021-09-22","HRTA"
218,218,212,216,6111600,"2021-09-23","HRTA"
216,218,212,212,5643200,"2021-09-24","HRTA"
212,214,204,206,9866400,"2021-09-27","HRTA"
206,208,204,206,12067500,"2021-09-28","HRTA"
206,210,204,210,6978600,"2021-09-29","HRTA"
210,214,208,212,7533100,"2021-09-30","HRTA"
212,218,210,218,9758900,"2021-10-01","HRTA"
220,224,218,220,13791400,"2021-10-04","HRTA"
220,228,218,226,13485600,"2021-10-05","HRTA"
228,236,226,232,16618400,"2021-10-06","HRTA"
232,232,224,224,11587300,"2021-10-07","HRTA"
224,230,224,228,7616300,"2021-10-08","HRTA"
228,232,222,230,8518300,"2021-10-11","HRTA"
230,232,226,226,7280500,"2021-10-12","HRTA"
224,228,224,226,5633600,"2021-10-13","HRTA"
228,228,224,224,6117200,"2021-10-14","HRTA"
222,228,220,220,8077200,"2021-10-15","HRTA"
220,224,220,224,5519500,"2021-10-18","HRTA"
226,226,222,224,7178200,"2021-10-19","HRTA"
224,224,220,222,5934600,"2021-10-21","HRTA"
222,224,220,220,4704500,"2021-10-22","HRTA"
220,226,220,224,6531700,"2021-10-25","HRTA"
226,226,222,224,3190200,"2021-10-26","HRTA"
224,226,222,224,9045700,"2021-10-27","HRTA"
224,230,222,230,6916300,"2021-10-28","HRTA"
230,232,226,230,7278400,"2021-10-29","HRTA"
226,230,222,228,6050100,"2021-11-01","HRTA"
228,230,226,226,6939100,"2021-11-02","HRTA"
226,226,220,222,9461300,"2021-11-03","HRTA"
222,224,220,224,5331700,"2021-11-04","HRTA"
224,224,220,220,6420900,"2021-11-05","HRTA"
220,226,220,222,5802100,"2021-11-08","HRTA"
222,226,222,222,4406100,"2021-11-09","HRTA"
224,226,220,224,2749600,"2021-11-10","HRTA"
226,244,224,242,29654400,"2021-11-11","HRTA"
242,254,240,242,26191700,"2021-11-12","HRTA"
244,248,234,238,8607600,"2021-11-15","HRTA"
238,240,232,236,5140900,"2021-11-16","HRTA"
236,240,236,238,6147900,"2021-11-17","HRTA"
238,244,236,240,5121500,"2021-11-18","HRTA"
240,242,236,240,4872200,"2021-11-19","HRTA"
242,242,230,232,9367100,"2021-11-22","HRTA"
232,232,226,226,8022200,"2021-11-23","HRTA"
228,232,224,230,5500800,"2021-11-24","HRTA"
230,230,224,228,9889900,"2021-11-25","HRTA"
228,228,222,224,8846000,"2021-11-26","HRTA"
222,224,218,220,12568500,"2021-11-29","HRTA"
220,224,220,222,7372500,"2021-11-30","HRTA"
222,222,218,218,5404000,"2021-12-01","HRTA"
218,218,212,214,6759100,"2021-12-02","HRTA"
216,218,214,216,6305800,"2021-12-03","HRTA"
216,216,212,214,7763300,"2021-12-06","HRTA"
214,218,214,214,5754200,"2021-12-07","HRTA"
214,220,214,218,7424700,"2021-12-08","HRTA"
218,220,214,218,6086300,"2021-12-09","HRTA"
218,218,216,218,2899500,"2021-12-10","HRTA"
220,222,218,222,7580000,"2021-12-13","HRTA"
222,224,218,218,5482100,"2021-12-14","HRTA"
218,222,216,218,4319900,"2021-12-15","HRTA"
220,222,216,218,4869800,"2021-12-16","HRTA"
218,220,212,212,17034700,"2021-12-17","HRTA"
212,214,208,210,12940400,"2021-12-20","HRTA"
212,218,210,214,4173600,"2021-12-21","HRTA"
214,214,210,210,3822900,"2021-12-22","HRTA"
210,214,210,212,2490900,"2021-12-23","HRTA"
212,218,212,218,4863400,"2021-12-24","HRTA"
220,220,214,216,4926400,"2021-12-27","HRTA"
216,222,214,218,6522300,"2021-12-28","HRTA"
216,220,214,214,2747400,"2021-12-29","HRTA"
214,218,212,212,5009500,"2021-12-30","HRTA"
212,216,212,214,3809800,"2022-01-03","HRTA"
214,218,214,216,1828200,"2022-01-04","HRTA"
216,218,214,214,2292500,"2022-01-05","HRTA"
216,216,212,212,2424600,"2022-01-06","HRTA"
214,216,212,214,1438400,"2022-01-07","HRTA"
216,216,212,212,5844400,"2022-01-10","HRTA"
214,216,208,208,11739300,"2022-01-11","HRTA"
208,210,202,202,18697700,"2022-01-12","HRTA"
202,210,200,210,5807400,"2022-01-13","HRTA"
210,210,204,206,3819000,"2022-01-14","HRTA"
206,208,204,206,3902200,"2022-01-17","HRTA"
206,208,202,204,4730200,"2022-01-18","HRTA"
204,210,202,202,6457000,"2022-01-19","HRTA"
202,206,202,204,2341200,"2022-01-20","HRTA"
204,208,202,206,4160300,"2022-01-21","HRTA"
206,208,202,206,1998200,"2022-01-24","HRTA"
204,208,202,202,4311500,"2022-01-25","HRTA"
202,206,200,202,4911600,"2022-01-26","HRTA"
202,204,200,204,5183600,"2022-01-27","HRTA"
204,204,200,202,2872700,"2022-01-28","HRTA"
202,204,202,202,3918400,"2022-01-31","HRTA"
204,206,202,204,3609700,"2022-02-02","HRTA"
204,206,202,204,5005100,"2022-02-03","HRTA"
204,208,202,208,12138500,"2022-02-04","HRTA"
210,216,208,214,9557000,"2022-02-07","HRTA"
216,216,212,212,3211900,"2022-02-08","HRTA"
214,216,208,212,4047900,"2022-02-09","HRTA"
212,214,210,212,1882800,"2022-02-10","HRTA"
214,214,210,212,3345000,"2022-02-11","HRTA"
212,214,210,210,2931900,"2022-02-14","HRTA"
212,214,210,212,3659700,"2022-02-15","HRTA"
212,218,212,218,6691700,"2022-02-16","HRTA"
218,220,216,216,4362200,"2022-02-17","HRTA"
216,218,214,216,5363400,"2022-02-18","HRTA"
216,218,214,216,3680900,"2022-02-21","HRTA"
216,226,216,222,13931900,"2022-02-22","HRTA"
224,224,212,220,9100900,"2022-02-23","HRTA"
218,226,212,220,17072800,"2022-02-24","HRTA"
220,222,214,214,7079400,"2022-02-25","HRTA"
214,218,210,212,6431400,"2022-03-01","HRTA"
212,214,210,212,3348800,"2022-03-02","HRTA"
210,218,208,212,9734700,"2022-03-04","HRTA"
214,224,212,220,14876300,"2022-03-07","HRTA"
222,224,214,218,8121700,"2022-03-08","HRTA"
220,222,212,212,11487900,"2022-03-09","HRTA"
210,216,210,212,4542900,"2022-03-10","HRTA"
214,216,208,214,16634600,"2022-03-11","HRTA"
212,214,210,212,3869900,"2022-03-14","HRTA"
212,212,208,208,4351900,"2022-03-15","HRTA"
208,212,208,208,4257600,"2022-03-16","HRTA"
210,212,208,212,1810000,"2022-03-17","HRTA"
212,212,208,210,1384600,"2022-03-18","HRTA"
210,212,208,212,3656400,"2022-03-21","HRTA"
212,212,208,212,4961700,"2022-03-22","HRTA"
212,212,210,212,4591800,"2022-03-23","HRTA"
212,212,210,210,2431900,"2022-03-24","HRTA"
210,214,210,214,4233400,"2022-03-25","HRTA"
214,216,212,216,8971500,"2022-03-28","HRTA"
216,218,214,216,9041900,"2022-03-29","HRTA"
216,216,214,216,3628800,"2022-03-30","HRTA"
216,216,212,212,6094400,"2022-03-31","HRTA"
214,214,210,210,7427100,"2022-04-01","HRTA"
210,214,210,214,5755600,"2022-04-04","HRTA"
212,214,210,214,3551400,"2022-04-05","HRTA"
214,214,210,212,2798500,"2022-04-06","HRTA"
212,214,210,214,1875400,"2022-04-07","HRTA"
214,214,212,212,1500700,"2022-04-08","HRTA"
212,214,210,210,6189100,"2022-04-11","HRTA"
210,212,208,208,8588500,"2022-04-12","HRTA"
208,212,208,210,2293600,"2022-04-13","HRTA"
210,212,210,212,4444000,"2022-04-14","HRTA"
212,212,210,212,2883100,"2022-04-18","HRTA"
212,212,210,210,1584200,"2022-04-19","HRTA"
210,212,210,212,2033200,"2022-04-20","HRTA"
212,214,210,212,3246800,"2022-04-21","HRTA"
212,214,212,214,3211200,"2022-04-22","HRTA"
214,214,212,212,2579600,"2022-04-25","HRTA"
214,214,210,210,7260600,"2022-04-26","HRTA"
210,214,210,210,3299300,"2022-04-27","HRTA"
210,214,210,210,4801600,"2022-04-28","HRTA"
210,212,206,208,6650600,"2022-05-09","HRTA"
208,208,202,204,8112200,"2022-05-10","HRTA"
206,208,204,206,2502600,"2022-05-11","HRTA"
206,206,202,202,3896600,"2022-05-12","HRTA"
202,206,202,204,2882200,"2022-05-13","HRTA"
204,208,202,206,3904200,"2022-05-17","HRTA"
206,206,204,206,1240000,"2022-05-18","HRTA"
206,206,204,206,843100,"2022-05-19","HRTA"
206,208,204,206,3233900,"2022-05-20","HRTA"
206,208,204,206,2129200,"2022-05-23","HRTA"
208,208,206,208,2646100,"2022-05-24","HRTA"
208,208,206,208,1734000,"2022-05-25","HRTA"
208,208,206,206,1782200,"2022-05-27","HRTA"
208,210,204,210,8220200,"2022-05-30","HRTA"
210,212,208,210,3824300,"2022-05-31","HRTA"
210,212,208,210,2915600,"2022-06-02","HRTA"
212,212,208,212,1222100,"2022-06-03","HRTA"
212,212,210,212,3041700,"2022-06-06","HRTA"
212,212,208,210,2986600,"2022-06-07","HRTA"
210,212,210,210,776600,"2022-06-08","HRTA"
212,212,210,210,1317900,"2022-06-09","HRTA"
210,212,208,210,4750600,"2022-06-10","HRTA"
212,212,204,206,6816300,"2022-06-13","HRTA"
206,208,204,206,4207200,"2022-06-14","HRTA"
208,208,204,204,2292100,"2022-06-15","HRTA"
206,208,204,206,1810300,"2022-06-16","HRTA"
208,210,206,208,2972600,"2022-06-17","HRTA"
208,210,206,208,3335500,"2022-06-20","HRTA"
208,214,208,212,4461300,"2022-06-21","HRTA"
214,216,210,212,3586700,"2022-06-22","HRTA"
212,216,210,214,2917700,"2022-06-23","HRTA"
214,216,212,214,3064800,"2022-06-24","HRTA"
214,216,214,216,2161400,"2022-06-27","HRTA"
216,216,214,214,3717600,"2022-06-28","HRTA"
216,216,214,216,3804700,"2022-06-29","HRTA"
216,216,212,212,9908800,"2022-06-30","HRTA"
206,210,202,202,9240600,"2022-07-01","HRTA"
204,204,199,200,6538700,"2022-07-04","HRTA"
200,208,199,204,3878000,"2022-07-05","HRTA"
202,204,200,202,3865500,"2022-07-06","HRTA"
202,202,200,202,1119500,"2022-07-07","HRTA"
202,202,200,200,778500,"2022-07-08","HRTA"
202,206,200,204,1806000,"2022-07-11","HRTA"
206,206,202,206,896900,"2022-07-12","HRTA"
206,208,202,202,1250800,"2022-07-13","HRTA"
202,204,200,204,1415500,"2022-07-14","HRTA"
204,204,202,204,531300,"2022-07-15","HRTA"
204,204,200,200,4350800,"2022-07-18","HRTA"
202,204,200,200,3183400,"2022-07-19","HRTA"
202,204,200,204,3176400,"2022-07-20","HRTA"
204,204,202,202,1434900,"2022-07-21","HRTA"
202,204,200,202,2131800,"2022-07-22","HRTA"
202,204,200,204,1617800,"2022-07-25","HRTA"
202,204,202,204,1185500,"2022-07-26","HRTA"
204,204,202,202,2838800,"2022-07-27","HRTA"
202,206,202,206,1686900,"2022-07-28","HRTA"
206,206,202,206,2908400,"2022-07-29","HRTA"
204,208,204,204,4617700,"2022-08-01","HRTA"
204,206,202,202,5188500,"2022-08-02","HRTA"
202,204,202,202,4609700,"2022-08-03","HRTA"
204,204,200,200,11753000,"2022-08-04","HRTA"
202,220,200,220,48454100,"2022-08-05","HRTA"
220,224,212,218,18395000,"2022-08-08","HRTA"
218,220,212,214,12642800,"2022-08-09","HRTA"
214,216,200,202,61798700,"2022-08-10","HRTA"
204,206,202,206,5515100,"2022-08-11","HRTA"
204,206,204,204,4730700,"2022-08-12","HRTA"
206,212,204,208,13058100,"2022-08-15","HRTA"
206,210,206,208,4388300,"2022-08-16","HRTA"
208,216,206,212,15396000,"2022-08-18","HRTA"
212,214,208,212,3772700,"2022-08-19","HRTA"
212,212,206,206,3744000,"2022-08-22","HRTA"
206,208,206,206,2625700,"2022-08-23","HRTA"
208,208,202,206,11822600,"2022-08-24","HRTA"
206,208,206,208,2101200,"2022-08-25","HRTA"
208,208,206,206,2614000,"2022-08-26","HRTA"
206,208,204,206,4889400,"2022-08-29","HRTA"
206,206,204,204,6754800,"2022-08-30","HRTA"
204,206,202,206,3753300,"2022-08-31","HRTA"
204,206,204,204,6150900,"2022-09-01","HRTA"
204,206,204,206,4752900,"2022-09-02","HRTA"
206,208,204,206,6376800,"2022-09-05","HRTA"
206,208,206,206,2365800,"2022-09-06","HRTA"
208,208,206,206,2812900,"2022-09-07","HRTA"
206,208,202,206,5939300,"2022-09-08","HRTA"
206,208,204,206,2583500,"2022-09-09","HRTA"
206,208,206,208,1082500,"2022-09-12","HRTA"
208,210,206,210,2903000,"2022-09-13","HRTA"
210,210,206,208,4263500,"2022-09-14","HRTA"
208,218,208,210,10142700,"2022-09-15","HRTA"
214,220,210,212,15252900,"2022-09-16","HRTA"
214,214,210,212,5275500,"2022-09-19","HRTA"
212,214,208,210,4829000,"2022-09-20","HRTA"
210,212,210,210,2654200,"2022-09-21","HRTA"
210,212,208,210,2120500,"2022-09-22","HRTA"
210,210,206,208,5212400,"2022-09-23","HRTA"
210,210,204,206,5856100,"2022-09-26","HRTA"
206,210,204,210,4256000,"2022-09-27","HRTA"
210,214,206,206,5265600,"2022-09-28","HRTA"
208,210,204,204,5553300,"2022-09-29","HRTA"
204,206,202,206,2947200,"2022-09-30","HRTA"
206,206,204,204,5964900,"2022-10-03","HRTA"
204,208,204,208,3507000,"2022-10-04","HRTA"
208,210,206,206,2121500,"2022-10-05","HRTA"
206,210,204,206,3571100,"2022-10-06","HRTA"
208,208,204,204,1917400,"2022-10-07","HRTA"
204,206,202,204,4601200,"2022-10-10","HRTA"
204,206,204,204,2664100,"2022-10-11","HRTA"
204,206,202,202,4352900,"2022-10-12","HRTA"
202,206,202,204,1954400,"2022-10-13","HRTA"
206,206,204,204,1769700,"2022-10-14","HRTA"
204,204,202,204,2363200,"2022-10-17","HRTA"
204,206,202,202,6621900,"2022-10-18","HRTA"
202,204,202,204,1298700,"2022-10-19","HRTA"
204,208,202,204,4867100,"2022-10-20","HRTA"
204,210,204,206,5769900,"2022-10-21","HRTA"
206,208,206,208,2742100,"2022-10-24","HRTA"
208,208,204,204,3231800,"2022-10-25","HRTA"
204,208,204,206,4647500,"2022-10-26","HRTA"
206,208,204,206,3965400,"2022-10-27","HRTA"
206,208,204,204,2498600,"2022-10-28","HRTA"
204,206,204,204,4603900,"2022-10-31","HRTA"
204,206,202,204,6628500,"2022-11-01","HRTA"
204,206,202,202,8723900,"2022-11-02","HRTA"
202,204,202,204,4675700,"2022-11-03","HRTA"
204,204,202,202,6944600,"2022-11-04","HRTA"
202,206,202,204,5458500,"2022-11-07","HRTA"
204,206,202,204,3251800,"2022-11-08","HRTA"
204,208,204,204,5748600,"2022-11-09","HRTA"
204,206,202,204,3928600,"2022-11-10","HRTA"
204,206,204,206,2835200,"2022-11-11","HRTA"
206,206,202,206,5423900,"2022-11-14","HRTA"
206,208,204,206,10521900,"2022-11-15","HRTA"
206,210,206,208,7953400,"2022-11-16","HRTA"
208,210,206,210,7303900,"2022-11-17","HRTA"
210,210,206,206,6738800,"2022-11-18","HRTA"
208,208,204,204,3779500,"2022-11-21","HRTA"
204,208,204,204,5091000,"2022-11-22","HRTA"
204,206,204,204,5622500,"2022-11-23","HRTA"
204,208,204,204,4846500,"2022-11-24","HRTA"
204,206,204,206,1533900,"2022-11-25","HRTA"
206,208,204,204,11857800,"2022-11-28","HRTA"
204,206,204,204,3624600,"2022-11-29","HRTA"
206,206,202,204,8057900,"2022-11-30","HRTA"
204,206,202,206,2629900,"2022-12-01","HRTA"
206,206,204,204,1980200,"2022-12-02","HRTA"
204,206,204,206,2664400,"2022-12-05","HRTA"
206,206,202,202,2359400,"2022-12-06","HRTA"
202,204,202,202,2179800,"2022-12-07","HRTA"
202,204,200,200,10823200,"2022-12-08","HRTA"
200,204,200,202,3561500,"2022-12-09","HRTA"
204,208,202,206,5983000,"2022-12-12","HRTA"
206,206,202,202,6379800,"2022-12-13","HRTA"
204,206,200,204,3628400,"2022-12-14","HRTA"
204,206,202,204,3533300,"2022-12-15","HRTA"
204,206,204,204,1785300,"2022-12-16","HRTA"
204,206,204,204,1794100,"2022-12-19","HRTA"
204,206,204,204,1593700,"2022-12-20","HRTA"
206,208,204,204,5434300,"2022-12-21","HRTA"
206,206,204,206,3023300,"2022-12-22","HRTA"
206,206,204,204,3380500,"2022-12-23","HRTA"
206,206,204,206,3203400,"2022-12-26","HRTA"
206,206,204,206,1823700,"2022-12-27","HRTA"
204,206,202,204,4387600,"2022-12-28","HRTA"
204,204,202,202,4397800,"2022-12-29","HRTA"
204,204,202,202,1874500,"2022-12-30","HRTA"
204,208,202,204,10905000,"2023-01-02","HRTA"
204,206,204,204,2188600,"2023-01-03","HRTA"
204,208,204,206,9898700,"2023-01-04","HRTA"
206,206,202,204,11498600,"2023-01-05","HRTA"
202,204,202,202,3514600,"2023-01-06","HRTA"
204,204,202,202,4585800,"2023-01-09","HRTA"
204,204,202,202,1541200,"2023-01-10","HRTA"
204,208,202,206,10486600,"2023-01-11","HRTA"
206,210,204,208,6330300,"2023-01-12","HRTA"
208,210,206,206,5528200,"2023-01-13","HRTA"
210,216,208,216,35216400,"2023-01-16","HRTA"
216,216,204,206,21861500,"2023-01-17","HRTA"
208,210,206,208,2874300,"2023-01-18","HRTA"
210,212,208,208,3990000,"2023-01-19","HRTA"
210,212,208,208,2527600,"2023-01-20","HRTA"
208,214,208,212,5540100,"2023-01-24","HRTA"
214,214,210,214,4111500,"2023-01-25","HRTA"
214,216,212,212,2448900,"2023-01-26","HRTA"
214,216,206,210,9638800,"2023-01-27","HRTA"
212,214,210,212,4668700,"2023-01-30","HRTA"
212,212,210,212,1962300,"2023-01-31","HRTA"
212,216,212,214,3546800,"2023-02-01","HRTA"
214,216,208,212,9795600,"2023-02-02","HRTA"
212,216,212,212,2432700,"2023-02-03","HRTA"
214,216,210,212,2753000,"2023-02-06","HRTA"
212,214,210,212,390300,"2023-02-07","HRTA"
212,214,210,212,3784000,"2023-02-08","HRTA"
212,214,212,212,1649400,"2023-02-09","HRTA"
212,214,212,214,3358400,"2023-02-10","HRTA"
212,214,212,214,1569800,"2023-02-13","HRTA"
212,214,212,214,1928800,"2023-02-14","HRTA"
214,216,212,216,1833300,"2023-02-15","HRTA"
216,216,214,216,2467100,"2023-02-16","HRTA"
216,220,214,218,16911100,"2023-02-17","HRTA"
218,268,218,262,78411500,"2023-02-20","HRTA"
262,274,244,250,82694400,"2023-02-21","HRTA"
252,312,252,312,261128000,"2023-02-22","HRTA"
350,390,314,336,367451300,"2023-02-23","HRTA"
340,362,322,352,121035800,"2023-02-24","HRTA"
356,392,342,346,149511000,"2023-02-27","HRTA"
346,352,330,338,26294800,"2023-02-28","HRTA"
340,356,336,340,27065700,"2023-03-01","HRTA"
342,352,318,326,83362700,"2023-03-02","HRTA"
312,328,304,310,40548700,"2023-03-03","HRTA"
310,320,300,312,15989200,"2023-03-06","HRTA"
314,320,308,312,12879200,"2023-03-07","HRTA"
312,332,306,328,34152100,"2023-03-08","HRTA"
330,336,314,324,24133500,"2023-03-09","HRTA"
320,326,302,302,30250300,"2023-03-10","HRTA"
302,322,284,310,41857900,"2023-03-13","HRTA"
312,326,298,304,19229200,"2023-03-14","HRTA"
308,308,296,300,12854800,"2023-03-15","HRTA"
302,316,288,306,25496100,"2023-03-16","HRTA"
306,364,306,354,163352200,"2023-03-17","HRTA"
354,388,348,388,159150300,"2023-03-20","HRTA"
400,402,362,362,81796500,"2023-03-21","HRTA"
362,388,354,362,35116100,"2023-03-24","HRTA"
364,370,354,362,25233000,"2023-03-27","HRTA"
362,366,338,356,50671300,"2023-03-28","HRTA"
356,364,346,354,16806600,"2023-03-29","HRTA"
352,374,352,374,68991100,"2023-03-30","HRTA"
376,386,360,370,76957300,"2023-03-31","HRTA"
370,382,362,374,25363300,"2023-04-03","HRTA"
378,380,370,372,15262000,"2023-04-04","HRTA"
378,406,374,380,121601500,"2023-04-05","HRTA"
374,382,354,358,44725600,"2023-04-06","HRTA"
358,364,346,360,12436200,"2023-04-10","HRTA"
362,376,352,370,29569800,"2023-04-11","HRTA"
372,374,368,370,14895200,"2023-04-12","HRTA"
372,372,360,370,11715100,"2023-04-13","HRTA"
378,380,360,360,17755600,"2023-04-14","HRTA"
362,362,340,354,13880600,"2023-04-17","HRTA"
350,362,350,356,7938300,"2023-04-18","HRTA"
358,372,346,370,20816400,"2023-04-26","HRTA"
370,396,368,386,46633800,"2023-04-27","HRTA"
388,394,370,370,40019100,"2023-04-28","HRTA"
370,380,366,376,19433900,"2023-05-02","HRTA"
380,380,360,368,30636200,"2023-05-03","HRTA"
380,390,358,364,49928000,"2023-05-04","HRTA"
368,372,352,356,27484900,"2023-05-05","HRTA"
358,360,340,354,20503100,"2023-05-08","HRTA"
354,364,338,344,60853600,"2023-05-09","HRTA"
344,346,320,328,68874600,"2023-05-10","HRTA"
328,342,326,340,25232500,"2023-05-11","HRTA"
340,364,334,362,58865000,"2023-05-12","HRTA"
364,364,352,358,20748000,"2023-05-15","HRTA"
358,388,356,378,77619800,"2023-05-16","HRTA"
378,428,376,410,157561000,"2023-05-17","HRTA"
416,434,386,396,98000900,"2023-05-19","HRTA"
396,414,386,392,32696600,"2023-05-22","HRTA"
392,410,392,408,37967000,"2023-05-23","HRTA"
410,414,400,404,23899700,"2023-05-24","HRTA"
404,418,402,416,39986400,"2023-05-25","HRTA"
416,420,402,412,23626300,"2023-05-26","HRTA"
414,426,392,414,81639100,"2023-05-29","HRTA"
416,456,402,406,99473900,"2023-05-30","HRTA"
406,412,392,400,23886300,"2023-05-31","HRTA"
400,402,392,394,10428300,"2023-06-05","HRTA"
394,396,376,388,32068400,"2023-06-06","HRTA"
388,400,384,390,23132200,"2023-06-07","HRTA"
392,394,332,332,209365400,"2023-06-08","HRTA"
284,364,284,360,188791200,"2023-06-09","HRTA"
360,366,348,358,30175100,"2023-06-12","HRTA"
354,362,348,350,16876500,"2023-06-13","HRTA"
346,366,346,362,20174800,"2023-06-14","HRTA"
364,364,324,350,61297100,"2023-06-15","HRTA"
344,354,344,352,10566000,"2023-06-16","HRTA"
352,360,350,350,7159500,"2023-06-19","HRTA"
352,404,346,396,81399900,"2023-06-20","HRTA"
396,468,396,458,216508800,"2023-06-21","HRTA"
464,480,420,438,133265700,"2023-06-22","HRTA"
422,454,410,414,86888500,"2023-06-23","HRTA"
418,424,404,416,24305100,"2023-06-26","HRTA"
420,422,396,402,45343600,"2023-06-27","HRTA"
404,432,404,428,42146700,"2023-07-03","HRTA"
432,446,428,434,28304800,"2023-07-04","HRTA"
438,446,424,430,48257500,"2023-07-05","HRTA"
430,434,414,428,16850300,"2023-07-06","HRTA"
428,440,422,434,24463100,"2023-07-07","HRTA"
436,462,432,456,62461000,"2023-07-10","HRTA"
458,478,438,456,49266500,"2023-07-11","HRTA"
454,476,454,464,25502300,"2023-07-12","HRTA"
466,470,396,414,204762000,"2023-07-13","HRTA"
416,432,400,426,43777100,"2023-07-14","HRTA"
426,436,418,430,63400700,"2023-07-17","HRTA"
432,436,416,428,31160500,"2023-07-18","HRTA"
430,438,418,422,33486700,"2023-07-20","HRTA"
420,424,408,412,16145600,"2023-07-21","HRTA"
412,434,406,426,53040700,"2023-07-24","HRTA"
428,432,418,424,21397800,"2023-07-25","HRTA"
426,466,420,460,60882900,"2023-07-26","HRTA"
464,490,454,470,76661000,"2023-07-27","HRTA"
472,484,466,474,32264200,"2023-07-28","HRTA"
476,500,468,484,111383400,"2023-07-31","HRTA"
490,490,470,470,27876300,"2023-08-01","HRTA"
470,480,448,456,37706900,"2023-08-02","HRTA"
458,476,454,458,20355800,"2023-08-03","HRTA"
458,464,452,458,9458500,"2023-08-04","HRTA"
458,474,444,474,29923000,"2023-08-07","HRTA"
476,498,470,490,40482700,"2023-08-08","HRTA"
490,525,490,520,74567400,"2023-08-09","HRTA"
520,580,494,570,82247700,"2023-08-10","HRTA"
580,580,530,530,58305800,"2023-08-11","HRTA"
535,555,530,550,17815600,"2023-08-14","HRTA"
555,570,520,530,28629600,"2023-08-15","HRTA"
540,555,525,540,23872000,"2023-08-16","HRTA"
540,540,505,520,27293800,"2023-08-18","HRTA"
520,535,515,530,35785400,"2023-08-21","HRTA"
530,575,530,565,51520700,"2023-08-22","HRTA"
570,575,535,545,30360900,"2023-08-23","HRTA"
545,550,535,535,21828800,"2023-08-24","HRTA"
535,545,525,530,13115900,"2023-08-25","HRTA"
530,540,505,510,25807700,"2023-08-28","HRTA"
500,530,500,525,21459200,"2023-08-29","HRTA"
525,530,510,520,16099000,"2023-08-30","HRTA"
520,535,515,535,11545400,"2023-08-31","HRTA"
540,540,510,525,20956000,"2023-09-01","HRTA"
525,550,515,525,18240700,"2023-09-04","HRTA"
525,530,510,510,21474100,"2023-09-05","HRTA"
510,525,510,520,6118400,"2023-09-06","HRTA"
520,525,500,505,10276300,"2023-09-07","HRTA"
505,510,488,505,11536400,"2023-09-08","HRTA"
505,510,498,505,3576800,"2023-09-11","HRTA"
505,515,480,500,69922800,"2023-09-12","HRTA"
500,500,478,480,20175700,"2023-09-13","HRTA"
480,480,450,454,51145200,"2023-09-14","HRTA"
454,474,452,464,45837800,"2023-09-15","HRTA"
466,470,446,448,27128600,"2023-09-18","HRTA"
448,460,436,454,19166200,"2023-09-19","HRTA"
454,456,444,448,7096800,"2023-09-20","HRTA"
448,450,436,442,7224700,"2023-09-21","HRTA"
442,456,442,448,8048600,"2023-09-22","HRTA"
450,468,440,462,19126300,"2023-09-25","HRTA"
464,466,442,444,20449600,"2023-09-26","HRTA"
450,450,440,444,12766400,"2023-09-27","HRTA"
444,452,442,448,4712600,"2023-09-29","HRTA"
448,452,420,420,32715400,"2023-10-02","HRTA"
420,426,410,418,10892800,"2023-10-03","HRTA"
418,424,396,398,41314200,"2023-10-04","HRTA"
382,414,382,404,16226600,"2023-10-05","HRTA"
404,414,404,408,1993100,"2023-10-06","HRTA"
408,420,406,408,8778900,"2023-10-09","HRTA"
416,434,410,420,15114900,"2023-10-10","HRTA"
426,430,416,416,4088100,"2023-10-11","HRTA"
418,422,408,414,7357300,"2023-10-12","HRTA"
414,414,404,408,4960100,"2023-10-13","HRTA"
418,456,414,436,40981000,"2023-10-16","HRTA"
436,442,428,432,9628100,"2023-10-17","HRTA"
432,446,424,428,14875600,"2023-10-18","HRTA"
434,436,422,426,9824700,"2023-10-19","HRTA"
432,438,418,438,8737200,"2023-10-20","HRTA"
436,442,422,426,10207700,"2023-10-23","HRTA"
426,462,422,454,25442400,"2023-10-24","HRTA"
464,464,440,444,12777500,"2023-10-25","HRTA"
446,454,438,440,14467200,"2023-10-26","HRTA"
442,448,436,438,10559000,"2023-10-27","HRTA"
444,460,436,442,30824100,"2023-10-30","HRTA"
442,446,422,430,15440900,"2023-10-31","HRTA"
424,424,400,414,28917900,"2023-11-01","HRTA"
416,424,410,414,8678700,"2023-11-02","HRTA"
414,416,406,408,7937900,"2023-11-03","HRTA"
410,420,410,416,9770000,"2023-11-06","HRTA"
416,416,410,410,5084400,"2023-11-07","HRTA"
412,412,406,410,5076700,"2023-11-08","HRTA"
410,424,408,416,7908500,"2023-11-09","HRTA"
416,418,408,408,7719800,"2023-11-10","HRTA"
410,412,404,408,8830100,"2023-11-13","HRTA"
410,418,400,406,12974000,"2023-11-14","HRTA"
406,412,400,410,10294000,"2023-11-15","HRTA"
410,410,390,396,14729200,"2023-11-16","HRTA"
396,400,388,388,13040900,"2023-11-17","HRTA"
388,402,388,400,50407300,"2023-11-20","HRTA"
400,406,390,402,15123400,"2023-11-21","HRTA"
402,418,400,410,14225300,"2023-11-22","HRTA"
410,416,410,410,8958600,"2023-11-23","HRTA"
410,410,396,396,8136500,"2023-11-24","HRTA"
396,404,394,396,9755500,"2023-11-27","HRTA"
396,402,396,398,5905300,"2023-11-28","HRTA"
400,414,400,404,14919400,"2023-11-29","HRTA"
406,408,396,396,9674500,"2023-11-30","HRTA"
402,402,386,392,26475700,"2023-12-01","HRTA"
402,426,402,418,44060400,"2023-12-04","HRTA"
420,420,400,402,22857900,"2023-12-05","HRTA"
402,404,396,398,11537800,"2023-12-06","HRTA"
400,402,388,388,12966800,"2023-12-07","HRTA"
390,396,382,390,10960000,"2023-12-08","HRTA"
390,394,380,380,10903900,"2023-12-11","HRTA"
380,384,360,362,31374800,"2023-12-12","HRTA"
360,368,352,352,10634300,"2023-12-13","HRTA"
358,368,356,358,13836900,"2023-12-14","HRTA"
360,370,356,358,5442200,"2023-12-15","HRTA"
362,370,350,352,11952500,"2023-12-18","HRTA"
320,356,320,344,28549800,"2023-12-19","HRTA"
344,352,340,342,19241900,"2023-12-20","HRTA"
342,346,334,344,7352200,"2023-12-21","HRTA"
344,352,344,346,5480100,"2023-12-22","HRTA"
350,364,344,348,18482000,"2023-12-27","HRTA"
350,358,346,348,12120300,"2023-12-28","HRTA"
350,354,342,348,9609500,"2023-12-29","HRTA"
348,362,348,356,7746300,"2024-01-02","HRTA"
356,360,352,352,4733900,"2024-01-03","HRTA"
352,360,348,358,8076200,"2024-01-04","HRTA"
360,362,356,356,3124900,"2024-01-05","HRTA"
358,358,354,354,4096900,"2024-01-08","HRTA"
354,354,346,350,3760800,"2024-01-09","HRTA"
350,356,350,352,2572000,"2024-01-10","HRTA"
352,354,346,352,3685800,"2024-01-11","HRTA"
352,352,346,350,4289800,"2024-01-12","HRTA"
350,370,350,366,9554300,"2024-01-15","HRTA"
366,398,366,386,30877900,"2024-01-16","HRTA"
386,390,366,366,15630700,"2024-01-17","HRTA"
366,372,360,362,6942200,"2024-01-18","HRTA"
364,374,360,370,7542500,"2024-01-19","HRTA"
378,402,370,388,51922800,"2024-01-22","HRTA"
388,394,376,376,11074600,"2024-01-23","HRTA"
378,380,368,370,10065500,"2024-01-24","HRTA"
370,380,364,378,6661900,"2024-01-25","HRTA"
378,380,366,372,10586500,"2024-01-26","HRTA"
374,376,366,370,3355000,"2024-01-29","HRTA"
370,372,366,368,6148300,"2024-01-30","HRTA"
368,374,366,366,3478800,"2024-01-31","HRTA"
368,380,366,370,6157000,"2024-02-01","HRTA"
372,374,368,370,2042400,"2024-02-02","HRTA"
360,372,360,366,2722500,"2024-02-05","HRTA"
366,376,366,368,3800900,"2024-02-06","HRTA"
370,372,364,364,2972000,"2024-02-07","HRTA"
364,370,362,364,2014000,"2024-02-12","HRTA"
364,368,358,358,6564900,"2024-02-13","HRTA"
360,370,352,356,9075700,"2024-02-15","HRTA"
358,362,352,358,3133600,"2024-02-16","HRTA"
358,362,356,358,1330200,"2024-02-19","HRTA"
358,360,354,358,2105500,"2024-02-20","HRTA"
356,360,354,358,2361400,"2024-02-21","HRTA"
358,362,354,362,3706800,"2024-02-22","HRTA"
362,366,362,364,3361900,"2024-02-23","HRTA"
364,368,356,364,2986100,"2024-02-26","HRTA"
364,366,360,360,2239400,"2024-02-27","HRTA"
360,364,358,360,1997600,"2024-02-28","HRTA"
360,362,356,360,3369100,"2024-02-29","HRTA"
360,362,354,356,2304500,"2024-03-01","HRTA"
358,378,354,358,8266800,"2024-03-04","HRTA"
364,364,356,360,4098500,"2024-03-05","HRTA"
360,366,360,360,2494400,"2024-03-06","HRTA"
364,374,362,374,5965400,"2024-03-07","HRTA"
374,392,374,386,21021200,"2024-03-08","HRTA"
390,392,374,382,13029800,"2024-03-13","HRTA"
384,392,380,388,10063000,"2024-03-14","HRTA"
388,388,382,382,7165400,"2024-03-15","HRTA"
384,392,380,380,6972500,"2024-03-18","HRTA"
380,388,380,384,4063700,"2024-03-19","HRTA"
386,388,382,386,4623600,"2024-03-20","HRTA"
388,416,386,412,48815600,"2024-03-21","HRTA"
414,418,406,410,18590900,"2024-03-22","HRTA"
418,418,394,400,17581100,"2024-03-25","HRTA"
406,406,390,400,10711400,"2024-03-26","HRTA"
404,406,394,394,5042800,"2024-03-27","HRTA"
394,400,390,390,6476700,"2024-03-28","HRTA"
398,402,390,398,9577200,"2024-04-01","HRTA"
400,408,398,406,11097800,"2024-04-02","HRTA"
412,426,402,404,32345500,"2024-04-03","HRTA"
406,414,406,406,9125600,"2024-04-04","HRTA"
408,414,404,406,5580800,"2024-04-05","HRTA"
412,430,410,424,16320400,"2024-04-16","HRTA"
428,428,408,414,14445300,"2024-04-17","HRTA"
420,420,406,408,5234800,"2024-04-18","HRTA"
410,416,406,406,6097000,"2024-04-19","HRTA"
406,408,382,388,15675200,"2024-04-22","HRTA"
388,388,382,384,6604300,"2024-04-23","HRTA"
380,400,380,388,6011400,"2024-04-24","HRTA"
388,402,384,400,9381200,"2024-04-25","HRTA"
402,406,398,402,10825400,"2024-04-26","HRTA"
402,404,384,396,5977400,"2024-04-29","HRTA"
396,412,390,406,25298800,"2024-04-30","HRTA"
414,424,400,408,22629500,"2024-05-02","HRTA"
408,414,406,406,9166100,"2024-05-03","HRTA"
406,406,388,396,8979900,"2024-05-06","HRTA"
394,400,390,394,3157600,"2024-05-07","HRTA"
394,396,388,388,5445500,"2024-05-08","HRTA"
384,394,384,386,3653100,"2024-05-13","HRTA"
384,386,380,380,6084300,"2024-05-14","HRTA"
380,382,376,378,2705800,"2024-05-15","HRTA"
376,388,376,382,4670000,"2024-05-16","HRTA"
382,390,380,388,3915400,"2024-05-17","HRTA"
404,410,388,404,13948400,"2024-05-20","HRTA"
406,406,392,394,6046200,"2024-05-21","HRTA"
394,398,390,390,3984100,"2024-05-22","HRTA"
390,392,380,386,4218300,"2024-05-27","HRTA"
386,394,382,384,5355500,"2024-05-28","HRTA"
384,386,378,380,3214200,"2024-05-29","HRTA"
380,380,358,368,16460800,"2024-05-30","HRTA"
366,370,360,366,3484700,"2024-05-31","HRTA"
366,380,366,380,6695200,"2024-06-03","HRTA"
380,380,368,370,6197200,"2024-06-04","HRTA"
370,372,358,360,8655300,"2024-06-05","HRTA"
362,366,360,362,4111100,"2024-06-06","HRTA"
362,362,360,360,2253900,"2024-06-07","HRTA"
362,362,352,354,6088600,"2024-06-10","HRTA"
356,358,352,352,1836600,"2024-06-11","HRTA"
354,354,342,344,4964400,"2024-06-12","HRTA"
344,350,342,348,2636200,"2024-06-13","HRTA"
348,348,340,342,3932600,"2024-06-14","HRTA"
342,360,336,352,7046400,"2024-06-19","HRTA"
352,358,352,354,2671500,"2024-06-20","HRTA"
354,360,354,354,2975700,"2024-06-21","HRTA"
354,358,348,352,4116200,"2024-06-24","HRTA"
352,352,342,346,4552900,"2024-06-25","HRTA"
342,346,342,346,5902200,"2024-06-26","HRTA"
340,356,340,344,4950900,"2024-06-27","HRTA"
346,352,344,348,2438000,"2024-06-28","HRTA"
348,354,348,352,2374200,"2024-07-01","HRTA"
352,358,350,352,4098700,"2024-07-02","HRTA"
352,356,350,354,3473300,"2024-07-03","HRTA"
354,366,354,362,11136300,"2024-07-04","HRTA"
362,368,360,368,7080200,"2024-07-05","HRTA"
374,374,364,364,6266900,"2024-07-08","HRTA"
364,368,362,364,2651400,"2024-07-09","HRTA"
362,370,362,366,4294200,"2024-07-10","HRTA"
366,384,362,384,17559900,"2024-07-11","HRTA"
386,392,382,384,16509000,"2024-07-12","HRTA"
386,388,372,382,11678300,"2024-07-15","HRTA"
382,404,380,398,26732000,"2024-07-16","HRTA"
402,416,396,400,27779900,"2024-07-17","HRTA"
400,402,388,400,16980200,"2024-07-18","HRTA"
400,400,390,392,5521800,"2024-07-19","HRTA"
392,406,392,402,18225300,"2024-07-22","HRTA"
402,402,398,400,7265300,"2024-07-23","HRTA"
400,410,400,408,7605000,"2024-07-24","HRTA"
404,408,396,400,8707600,"2024-07-25","HRTA"
400,406,396,402,6570700,"2024-07-26","HRTA"
402,410,400,402,31790600,"2024-07-29","HRTA"
402,406,394,398,34068900,"2024-07-30","HRTA"
398,408,396,404,37140500,"2024-07-31","HRTA"
406,416,384,392,56692300,"2024-08-01","HRTA"
392,402,392,396,37847000,"2024-08-02","HRTA"
398,398,376,376,41954800,"2024-08-05","HRTA"
378,384,372,382,17817900,"2024-08-06","HRTA"
382,386,376,380,28334400,"2024-08-07","HRTA"
380,388,376,380,30606200,"2024-08-08","HRTA"
382,392,382,386,28878400,"2024-08-09","HRTA"
386,394,382,384,30436400,"2024-08-12","HRTA"
386,392,384,388,30836200,"2024-08-13","HRTA"
388,392,374,386,44845300,"2024-08-14","HRTA"
386,388,368,378,58177000,"2024-08-15","HRTA"
378,384,372,380,31862400,"2024-08-16","HRTA"
382,406,382,406,99067400,"2024-08-19","HRTA"
406,412,400,406,40196500,"2024-08-20","HRTA"
406,416,398,398,54748500,"2024-08-21","HRTA"
396,402,384,398,34932000,"2024-08-22","HRTA"
398,404,394,398,29053000,"2024-08-23","HRTA"
398,408,394,402,43483600,"2024-08-26","HRTA"
404,406,394,396,38531600,"2024-08-27","HRTA"
396,404,392,392,53725600,"2024-08-28","HRTA"
394,396,384,388,37704700,"2024-08-29","HRTA"
388,390,382,384,16095700,"2024-08-30","HRTA"
384,398,384,394,31709000,"2024-09-02","HRTA"
398,398,386,386,24230700,"2024-09-03","HRTA"
386,390,382,388,10874200,"2024-09-04","HRTA"
388,394,386,392,25409000,"2024-09-05","HRTA"
392,394,378,380,38053700,"2024-09-06","HRTA"
382,386,374,378,21027800,"2024-09-09","HRTA"
378,386,376,384,13720100,"2024-09-10","HRTA"
384,384,378,380,10893300,"2024-09-11","HRTA"
382,392,378,384,25375300,"2024-09-12","HRTA"
384,396,384,386,21231800,"2024-09-13","HRTA"
388,392,382,386,10782800,"2024-09-17","HRTA"
386,390,382,384,2608800,"2024-09-18","HRTA"
386,390,380,390,9776700,"2024-09-19","HRTA"
390,392,384,390,10428600,"2024-09-20","HRTA"
392,402,388,394,25040400,"2024-09-23","HRTA"
396,398,392,394,5984500,"2024-09-24","HRTA"
396,410,394,394,49576900,"2024-09-25","HRTA"
394,400,394,398,11467900,"2024-09-26","HRTA"
400,404,394,396,14426800,"2024-09-27","HRTA"
386,414,386,402,38929800,"2024-09-30","HRTA"
402,412,396,404,36411100,"2024-10-01","HRTA"
404,414,400,402,20423800,"2024-10-02","HRTA"
402,418,400,418,28237100,"2024-10-03","HRTA"
418,468,416,464,129487500,"2024-10-04","HRTA"
470,472,442,454,55708800,"2024-10-07","HRTA"
458,468,446,456,47351800,"2024-10-08","HRTA"
458,460,428,434,35249500,"2024-10-09","HRTA"
438,448,424,440,31527000,"2024-10-10","HRTA"
442,452,440,444,17435200,"2024-10-11","HRTA"
444,476,444,466,54374100,"2024-10-14","HRTA"
466,470,456,464,31608800,"2024-10-15","HRTA"
466,494,466,492,56687100,"2024-10-16","HRTA"
494,496,484,492,23713100,"2024-10-17","HRTA"
492,515,476,478,84599400,"2024-10-18","HRTA"
480,496,480,488,26762600,"2024-10-21","HRTA"
490,490,470,474,22404300,"2024-10-22","HRTA"
484,488,472,482,18820300,"2024-10-23","HRTA"
480,488,474,474,23359600,"2024-10-24","HRTA"
478,484,466,472,21198900,"2024-10-25","HRTA"
472,480,462,472,19878300,"2024-10-28","HRTA"
474,478,462,464,17155000,"2024-10-29","HRTA"
462,488,462,478,32308100,"2024-10-30","HRTA"
476,488,464,464,10918300,"2024-10-31","HRTA"
466,468,442,444,33194600,"2024-11-01","HRTA"