"Open","High","Low","Close","Volume","Date","Emiten"
178,178,178,178,55100,"2019-04-12","HRME"
240,240,240,240,118800,"2019-04-15","HRME"
300,300,300,300,357400,"2019-04-16","HRME"
300,300,300,300,0,"2019-04-17","HRME"
374,374,374,374,2252300,"2019-04-18","HRME"
374,374,374,374,0,"2019-04-19","HRME"
460,466,460,466,3229100,"2019-04-22","HRME"
580,580,565,580,8378600,"2019-04-23","HRME"
700,700,460,460,19208500,"2019-04-24","HRME"
460,460,350,440,6757000,"2019-04-25","HRME"
440,460,350,372,4454500,"2019-04-26","HRME"
360,412,358,384,3313700,"2019-04-29","HRME"
386,406,376,382,1821900,"2019-04-30","HRME"
382,382,382,382,0,"2019-05-01","HRME"
380,400,344,356,1285700,"2019-05-02","HRME"
358,358,342,342,227000,"2019-05-03","HRME"
340,340,280,310,482700,"2019-05-06","HRME"
306,324,280,320,1097500,"2019-05-07","HRME"
330,330,300,312,497200,"2019-05-08","HRME"
310,318,302,308,28800,"2019-05-09","HRME"
300,310,290,292,265000,"2019-05-10","HRME"
280,294,270,276,333700,"2019-05-13","HRME"
272,280,230,278,691700,"2019-05-14","HRME"
276,290,250,290,503800,"2019-05-15","HRME"
280,290,250,288,708600,"2019-05-16","HRME"
280,280,260,260,55000,"2019-05-17","HRME"
260,324,250,324,5324000,"2019-05-20","HRME"
326,328,290,320,1273400,"2019-05-21","HRME"
320,320,296,302,3578100,"2019-05-22","HRME"
300,300,276,276,552600,"2019-05-23","HRME"
276,316,240,260,15252500,"2019-05-24","HRME"
260,300,244,284,12305300,"2019-05-27","HRME"
290,332,272,272,7425600,"2019-05-28","HRME"
272,302,268,280,8235900,"2019-05-29","HRME"
280,280,280,280,0,"2019-05-30","HRME"
284,286,282,282,361400,"2019-05-31","HRME"
282,282,282,282,0,"2019-06-03","HRME"
282,282,282,282,0,"2019-06-04","HRME"
282,282,282,282,0,"2019-06-05","HRME"
282,282,282,282,0,"2019-06-06","HRME"
282,282,282,282,0,"2019-06-07","HRME"
284,284,268,270,803600,"2019-06-10","HRME"
268,268,264,266,586100,"2019-06-11","HRME"
266,310,266,298,7737900,"2019-06-12","HRME"
300,310,286,296,4429900,"2019-06-13","HRME"
298,312,290,292,9839000,"2019-06-14","HRME"
292,324,280,324,11175100,"2019-06-17","HRME"
324,360,312,360,12648100,"2019-06-18","HRME"
NA,NA,NA,NA,NA,"2019-06-19","HRME"
350,384,342,382,12366200,"2019-06-20","HRME"
384,402,382,400,7932000,"2019-06-21","HRME"
400,400,390,394,5271200,"2019-06-24","HRME"
394,394,382,386,4531500,"2019-06-25","HRME"
384,384,368,368,4519100,"2019-06-26","HRME"
368,370,350,350,5374300,"2019-06-27","HRME"
350,436,350,436,20380400,"2019-06-28","HRME"
440,454,432,436,8905500,"2019-07-01","HRME"
434,476,434,466,23722800,"2019-07-02","HRME"
466,580,444,580,12358300,"2019-07-03","HRME"
585,610,565,585,10197700,"2019-07-04","HRME"
585,605,535,540,10268200,"2019-07-05","HRME"
540,545,515,520,9017700,"2019-07-08","HRME"
520,560,520,525,10176700,"2019-07-09","HRME"
525,560,525,530,10835200,"2019-07-10","HRME"
530,565,530,535,12340600,"2019-07-11","HRME"
535,565,510,520,12235500,"2019-07-12","HRME"
520,560,515,530,11349300,"2019-07-15","HRME"
530,540,520,530,4621200,"2019-07-16","HRME"
530,550,525,545,12129400,"2019-07-17","HRME"
550,680,535,680,10785500,"2019-07-18","HRME"
710,710,680,690,8431300,"2019-07-19","HRME"
650,725,650,715,8053400,"2019-07-22","HRME"
755,755,700,705,11307200,"2019-07-23","HRME"
705,720,700,710,7529000,"2019-07-24","HRME"
710,785,705,775,8541400,"2019-07-25","HRME"
775,775,775,775,0,"2019-07-26","HRME"
780,780,740,755,8726700,"2019-07-29","HRME"
755,770,745,755,6005700,"2019-07-30","HRME"
755,800,740,740,9284800,"2019-07-31","HRME"
740,755,740,740,3618700,"2019-08-01","HRME"
740,755,735,740,4079200,"2019-08-02","HRME"
740,755,710,725,5478900,"2019-08-05","HRME"
720,735,700,735,4957100,"2019-08-06","HRME"
735,840,735,765,8641700,"2019-08-07","HRME"
770,790,735,775,7996800,"2019-08-08","HRME"
775,785,765,775,4375800,"2019-08-09","HRME"
780,815,780,810,6180800,"2019-08-12","HRME"
815,815,795,805,6428100,"2019-08-13","HRME"
805,840,800,840,8207200,"2019-08-14","HRME"
840,850,825,825,6465000,"2019-08-15","HRME"
825,860,825,840,9841400,"2019-08-16","HRME"
840,870,835,850,7765100,"2019-08-19","HRME"
830,870,815,840,9455900,"2019-08-20","HRME"
840,865,825,835,8854600,"2019-08-21","HRME"
835,870,835,845,7878100,"2019-08-22","HRME"
845,880,840,875,5768500,"2019-08-23","HRME"
870,900,865,870,7575900,"2019-08-26","HRME"
870,905,860,895,8075000,"2019-08-27","HRME"
895,925,880,890,8112300,"2019-08-28","HRME"
890,920,870,885,13428600,"2019-08-29","HRME"
885,920,880,915,11195200,"2019-08-30","HRME"
915,925,890,895,9734500,"2019-09-02","HRME"
895,915,840,890,12310700,"2019-09-03","HRME"
890,925,885,920,10385900,"2019-09-04","HRME"
920,945,920,925,10929100,"2019-09-05","HRME"
920,950,920,940,10754800,"2019-09-06","HRME"
940,960,930,935,11312000,"2019-09-09","HRME"
930,935,920,925,9665700,"2019-09-10","HRME"
925,970,920,970,12067800,"2019-09-11","HRME"
975,985,970,970,11283200,"2019-09-12","HRME"
970,985,945,955,11110500,"2019-09-13","HRME"
960,980,940,955,11899000,"2019-09-16","HRME"
955,990,950,985,11711200,"2019-09-17","HRME"
990,1000,955,960,13596500,"2019-09-18","HRME"
960,1000,960,1000,11439500,"2019-09-19","HRME"
1000,1020,970,985,11963300,"2019-09-20","HRME"
985,1045,980,1010,14797500,"2019-09-23","HRME"
1015,1050,1010,1035,14245100,"2019-09-24","HRME"
1040,1060,1020,1025,15150200,"2019-09-25","HRME"
1025,1055,1025,1035,12408500,"2019-09-26","HRME"
1035,1060,1020,1020,12722300,"2019-09-27","HRME"
1020,1045,1000,1005,13489100,"2019-09-30","HRME"
1005,1030,985,1010,13642400,"2019-10-01","HRME"
1015,1030,990,1000,12570200,"2019-10-02","HRME"
1000,1015,970,995,13782800,"2019-10-03","HRME"
995,1020,995,1020,11335300,"2019-10-04","HRME"
1020,1040,1015,1015,12655700,"2019-10-07","HRME"
1015,1035,1010,1015,12090100,"2019-10-08","HRME"
1015,1035,1000,1010,13985000,"2019-10-09","HRME"
1010,1030,1000,1015,14982400,"2019-10-10","HRME"
1020,1060,1010,1060,14674600,"2019-10-11","HRME"
1065,1105,1050,1100,23030400,"2019-10-14","HRME"
1105,1110,1075,1080,12989000,"2019-10-15","HRME"
1065,1120,985,995,18814300,"2019-10-16","HRME"
995,1020,890,975,23102500,"2019-10-17","HRME"
975,1015,975,1005,14930400,"2019-10-18","HRME"
1005,1030,1005,1030,15637500,"2019-10-21","HRME"
1035,1070,1030,1070,17002100,"2019-10-22","HRME"
1075,1095,1050,1055,15034500,"2019-10-23","HRME"
1055,1075,1055,1055,14134500,"2019-10-24","HRME"
1060,1060,1020,1040,14649000,"2019-10-25","HRME"
1040,1055,1025,1025,15160800,"2019-10-28","HRME"
1025,1045,1020,1030,25397400,"2019-10-29","HRME"
1030,1045,1010,1020,16575100,"2019-10-30","HRME"
1020,1035,1005,1015,10594800,"2019-10-31","HRME"
1015,1020,995,1005,12321100,"2019-11-01","HRME"
1005,1025,1000,1010,32046100,"2019-11-04","HRME"
1010,1015,985,985,11304300,"2019-11-05","HRME"
985,995,980,985,7714200,"2019-11-06","HRME"
985,995,965,980,10425800,"2019-11-07","HRME"
980,995,980,990,28153800,"2019-11-08","HRME"
990,1005,975,975,13542200,"2019-11-11","HRME"
975,995,975,985,13492000,"2019-11-12","HRME"
985,1010,985,1010,18513500,"2019-11-13","HRME"
1015,1040,1010,1015,19878000,"2019-11-14","HRME"
1015,1025,1005,1020,17161700,"2019-11-15","HRME"
1020,1030,1015,1020,18896000,"2019-11-18","HRME"
1020,1035,1010,1030,18522700,"2019-11-19","HRME"
1030,1035,1020,1025,18615100,"2019-11-20","HRME"
1025,1035,1015,1020,20483800,"2019-11-21","HRME"
1020,1035,1010,1025,19706500,"2019-11-22","HRME"
1025,1035,1020,1025,18599500,"2019-11-25","HRME"
1025,1035,1020,1030,15809100,"2019-11-26","HRME"
1030,1055,1020,1035,14489600,"2019-11-27","HRME"
1035,1045,1010,1020,15674400,"2019-11-28","HRME"
1020,1030,1010,1025,12943700,"2019-11-29","HRME"
1025,1040,1020,1035,15266000,"2019-12-02","HRME"
1035,1050,1030,1035,12392300,"2019-12-03","HRME"
1035,1045,1025,1030,15019000,"2019-12-04","HRME"
1030,1030,1015,1015,12270200,"2019-12-05","HRME"
1015,1030,1010,1025,17053900,"2019-12-06","HRME"
1025,1040,1025,1030,14737200,"2019-12-09","HRME"
1030,1045,1025,1030,14855900,"2019-12-10","HRME"
1030,1045,1030,1035,14373200,"2019-12-11","HRME"
1035,1070,1030,1065,20651400,"2019-12-12","HRME"
1065,1100,1060,1085,20867600,"2019-12-13","HRME"
1090,1095,1080,1080,16642700,"2019-12-16","HRME"
1080,1090,1075,1075,13278700,"2019-12-17","HRME"
1075,1160,1075,1160,26699000,"2019-12-18","HRME"
1160,1210,1155,1195,22938600,"2019-12-19","HRME"
1195,1220,1190,1200,15774200,"2019-12-20","HRME"
1200,1240,1195,1240,13626600,"2019-12-23","HRME"
1240,1295,1240,1270,24406100,"2019-12-26","HRME"
1270,1285,955,1000,17320600,"2019-12-27","HRME"
1000,1000,750,860,25983800,"2019-12-30","HRME"
860,880,830,880,26150200,"2020-01-02","HRME"
880,925,880,920,36564100,"2020-01-03","HRME"
925,955,915,955,30001300,"2020-01-06","HRME"
955,970,950,965,29729700,"2020-01-07","HRME"
965,1005,965,1005,22373300,"2020-01-08","HRME"
1010,1040,995,1000,26235100,"2020-01-09","HRME"
1000,1020,1000,1010,22689800,"2020-01-10","HRME"
1010,1030,1000,1000,26129900,"2020-01-13","HRME"
1000,1020,985,1000,22287800,"2020-01-14","HRME"
1000,1010,990,995,32220000,"2020-01-15","HRME"
995,1010,985,990,26979000,"2020-01-16","HRME"
990,995,975,980,32580200,"2020-01-17","HRME"
970,1000,970,995,28432300,"2020-01-20","HRME"
990,1005,985,995,26105100,"2020-01-21","HRME"
1000,1055,1000,1025,23297900,"2020-01-22","HRME"
1025,1045,1020,1040,25508700,"2020-01-23","HRME"
1040,1065,1040,1045,26469900,"2020-01-24","HRME"
1045,1055,1020,1020,26278600,"2020-01-27","HRME"
1015,1030,1010,1030,27048800,"2020-01-28","HRME"
1030,1050,1025,1035,29115900,"2020-01-29","HRME"
1035,1035,780,1025,28076700,"2020-01-30","HRME"
1025,1050,1025,1045,31291000,"2020-01-31","HRME"
1045,1050,1020,1035,25308000,"2020-02-03","HRME"
1035,1045,1030,1035,30513300,"2020-02-04","HRME"
1035,1050,1030,1050,29432500,"2020-02-05","HRME"
1050,1100,1045,1090,45839400,"2020-02-06","HRME"
1095,1140,1085,1130,43279900,"2020-02-07","HRME"
1125,1145,990,1040,46297000,"2020-02-10","HRME"
1040,1040,940,980,50536400,"2020-02-11","HRME"
980,980,915,970,59592200,"2020-02-12","HRME"
970,985,940,985,49084300,"2020-02-13","HRME"
990,990,910,925,54718300,"2020-02-14","HRME"
925,945,910,935,43039300,"2020-02-17","HRME"
940,950,930,945,53543600,"2020-02-18","HRME"
945,945,920,940,46539000,"2020-02-19","HRME"
940,970,940,950,65714100,"2020-02-20","HRME"
950,965,930,945,52339200,"2020-02-21","HRME"
945,960,935,935,69353200,"2020-02-24","HRME"
935,945,930,940,48411500,"2020-02-25","HRME"
945,985,935,950,62144600,"2020-02-26","HRME"
955,955,900,910,52870200,"2020-02-27","HRME"
910,920,890,905,67435200,"2020-02-28","HRME"
905,920,905,905,56617800,"2020-03-02","HRME"
905,960,900,940,67683900,"2020-03-03","HRME"
940,965,940,950,57585800,"2020-03-04","HRME"
955,965,940,965,68654700,"2020-03-05","HRME"
960,965,920,920,58281700,"2020-03-06","HRME"
920,925,885,925,64442600,"2020-03-09","HRME"
920,935,915,925,58732500,"2020-03-10","HRME"
930,935,910,915,65098500,"2020-03-11","HRME"
915,915,825,905,63036400,"2020-03-12","HRME"
905,935,900,910,70697700,"2020-03-13","HRME"
910,910,910,910,0,"2020-03-16","HRME"
915,970,900,960,53909500,"2020-03-17","HRME"
965,1200,930,995,54283600,"2020-03-18","HRME"
1000,1000,930,930,34348800,"2020-03-19","HRME"
865,865,865,865,3800,"2020-03-20","HRME"
805,805,805,805,5600,"2020-03-23","HRME"
750,750,750,750,1000,"2020-03-24","HRME"
700,700,700,700,24700,"2020-03-26","HRME"
655,655,655,655,2500,"2020-03-27","HRME"
655,655,655,655,0,"2020-03-30","HRME"
610,610,610,610,12200,"2020-03-31","HRME"
570,570,570,570,600,"2020-04-01","HRME"
535,535,535,535,200,"2020-04-02","HRME"
498,498,498,498,9000,"2020-04-03","HRME"
464,464,464,464,7800,"2020-04-06","HRME"
432,432,432,432,7400,"2020-04-07","HRME"
402,402,402,402,1600,"2020-04-08","HRME"
374,374,374,374,11000,"2020-04-09","HRME"
348,348,348,348,7200,"2020-04-13","HRME"
324,324,324,324,24900,"2020-04-14","HRME"
324,404,302,302,5268900,"2020-04-15","HRME"
300,300,282,282,261200,"2020-04-16","HRME"
282,282,282,282,0,"2020-04-17","HRME"
290,308,264,264,1289700,"2020-04-20","HRME"
246,246,246,246,55800,"2020-04-21","HRME"
230,230,230,230,40300,"2020-04-22","HRME"
230,230,230,230,0,"2020-04-23","HRME"
230,230,230,230,0,"2020-04-24","HRME"
230,230,230,230,0,"2020-04-27","HRME"
230,230,230,230,0,"2020-04-28","HRME"
230,230,230,230,0,"2020-04-29","HRME"
230,230,230,230,0,"2020-04-30","HRME"
230,230,230,230,0,"2020-05-04","HRME"
230,230,230,230,0,"2020-05-05","HRME"
230,230,230,230,0,"2020-05-06","HRME"
230,230,230,230,0,"2020-05-08","HRME"
230,230,230,230,0,"2020-05-11","HRME"
230,230,230,230,0,"2020-05-12","HRME"
230,230,230,230,0,"2020-05-13","HRME"
230,230,230,230,0,"2020-05-14","HRME"
230,230,230,230,0,"2020-05-15","HRME"
230,230,230,230,0,"2020-05-18","HRME"
214,214,214,214,164400,"2020-05-19","HRME"
200,200,200,200,8200,"2020-05-20","HRME"
186,186,186,186,163400,"2020-05-26","HRME"
186,186,173,173,73100,"2020-05-27","HRME"
161,161,161,161,712000,"2020-05-28","HRME"
150,150,150,150,91400,"2020-05-29","HRME"
140,140,140,140,1636900,"2020-06-02","HRME"
131,131,131,131,253900,"2020-06-03","HRME"
122,122,122,122,312300,"2020-06-04","HRME"
114,114,114,114,862900,"2020-06-05","HRME"
107,147,107,130,90845900,"2020-06-08","HRME"
140,173,140,154,104098900,"2020-06-09","HRME"
156,160,144,144,22013400,"2020-06-10","HRME"
134,142,134,134,1202500,"2020-06-11","HRME"
125,125,125,125,454300,"2020-06-12","HRME"
117,145,117,117,30694400,"2020-06-15","HRME"
109,124,109,112,49878600,"2020-06-16","HRME"
105,133,105,125,81266300,"2020-06-17","HRME"
125,129,117,117,48408000,"2020-06-18","HRME"
115,119,110,110,26754400,"2020-06-19","HRME"
103,119,103,116,26627700,"2020-06-22","HRME"
110,119,110,110,35748600,"2020-06-23","HRME"
108,111,105,107,44016500,"2020-06-24","HRME"
105,108,100,102,55639300,"2020-06-25","HRME"
100,108,98,100,52918900,"2020-06-26","HRME"
93,101,93,95,28850600,"2020-06-29","HRME"
100,100,90,90,12942700,"2020-06-30","HRME"
91,98,84,93,99470600,"2020-07-01","HRME"
95,97,88,88,38025900,"2020-07-02","HRME"
85,88,83,85,14891300,"2020-07-03","HRME"
80,90,80,84,53133000,"2020-07-06","HRME"
79,85,79,83,79260700,"2020-07-07","HRME"
78,89,78,81,97500300,"2020-07-08","HRME"
84,85,79,81,89249900,"2020-07-09","HRME"
80,82,78,78,60728300,"2020-07-10","HRME"
73,81,73,79,178027900,"2020-07-13","HRME"
77,81,77,79,109179700,"2020-07-14","HRME"
74,79,74,76,78040600,"2020-07-15","HRME"
77,77,71,72,84874100,"2020-07-16","HRME"
67,72,67,68,19783000,"2020-07-17","HRME"
64,77,64,67,179994000,"2020-07-20","HRME"
63,69,63,66,125513200,"2020-07-21","HRME"
63,67,63,64,132807200,"2020-07-22","HRME"
60,65,60,61,103497200,"2020-07-23","HRME"
58,62,57,57,143091200,"2020-07-24","HRME"
54,57,54,54,14792200,"2020-07-27","HRME"
51,67,51,54,229072700,"2020-07-28","HRME"
54,55,51,52,58305300,"2020-07-29","HRME"
53,55,52,54,15225400,"2020-07-30","HRME"
55,56,51,52,21118600,"2020-08-03","HRME"
52,53,51,51,4451600,"2020-08-04","HRME"
51,58,51,52,41332900,"2020-08-05","HRME"
52,55,51,52,25301200,"2020-08-06","HRME"
52,54,51,52,10849300,"2020-08-07","HRME"
54,54,51,52,5421700,"2020-08-10","HRME"
52,52,51,52,10815800,"2020-08-11","HRME"
51,53,51,52,4165400,"2020-08-12","HRME"
52,52,51,51,4163400,"2020-08-13","HRME"
51,52,50,51,6793600,"2020-08-14","HRME"
51,51,50,50,10911100,"2020-08-18","HRME"
50,51,50,50,4066200,"2020-08-19","HRME"
50,51,50,50,13846200,"2020-08-24","HRME"
50,50,50,50,2266500,"2020-08-25","HRME"
50,50,50,50,1313900,"2020-08-26","HRME"
50,50,50,50,6827300,"2020-08-27","HRME"
50,50,50,50,1933600,"2020-08-28","HRME"
50,50,50,50,228700,"2020-08-31","HRME"
50,50,50,50,529200,"2020-09-01","HRME"
50,50,50,50,360600,"2020-09-02","HRME"
50,50,50,50,68300,"2020-09-03","HRME"
50,50,50,50,186000,"2020-09-04","HRME"
50,50,50,50,135900,"2020-09-07","HRME"
50,50,50,50,125600,"2020-09-08","HRME"
50,50,50,50,10800,"2020-09-09","HRME"
50,50,50,50,19400,"2020-09-10","HRME"
50,50,50,50,5600,"2020-09-11","HRME"
50,50,50,50,83300,"2020-09-14","HRME"
50,50,50,50,161600,"2020-09-15","HRME"
50,50,50,50,18100,"2020-09-16","HRME"
50,50,50,50,24100,"2020-09-17","HRME"
50,50,50,50,1900,"2020-09-18","HRME"
50,50,50,50,76100,"2020-09-21","HRME"
50,50,50,50,4400,"2020-09-22","HRME"
50,50,50,50,1200,"2020-09-23","HRME"
50,50,50,50,3300,"2020-09-24","HRME"
50,50,50,50,132900,"2020-09-25","HRME"
50,50,50,50,13500,"2020-09-28","HRME"
50,50,50,50,252100,"2020-09-29","HRME"
50,50,50,50,114000,"2020-09-30","HRME"
50,50,50,50,56300,"2020-10-01","HRME"
50,50,50,50,25800,"2020-10-02","HRME"
50,50,50,50,36300,"2020-10-05","HRME"
50,50,50,50,1685400,"2020-10-06","HRME"
50,50,50,50,258900,"2020-10-07","HRME"
50,50,50,50,607900,"2020-10-08","HRME"
50,50,50,50,316200,"2020-10-09","HRME"
50,50,50,50,261000,"2020-10-12","HRME"
50,50,50,50,171000,"2020-10-13","HRME"
50,50,50,50,78900,"2020-10-14","HRME"
50,50,50,50,2139000,"2020-10-15","HRME"
50,50,50,50,394900,"2020-10-16","HRME"
50,50,50,50,1652700,"2020-10-19","HRME"
50,50,50,50,19100,"2020-10-20","HRME"
50,50,50,50,341500,"2020-10-21","HRME"
50,50,50,50,202300,"2020-10-22","HRME"
50,50,50,50,114800,"2020-10-23","HRME"
50,50,50,50,55000,"2020-10-26","HRME"
50,50,50,50,15300,"2020-10-27","HRME"
50,50,50,50,14100,"2020-11-02","HRME"
50,50,50,50,4700,"2020-11-03","HRME"
50,50,50,50,28200,"2020-11-04","HRME"
50,50,50,50,416700,"2020-11-05","HRME"
50,50,50,50,4900,"2020-11-06","HRME"
50,50,50,50,415400,"2020-11-09","HRME"
50,50,50,50,280900,"2020-11-10","HRME"
50,50,50,50,82100,"2020-11-11","HRME"
50,50,50,50,274100,"2020-11-12","HRME"
50,50,50,50,337000,"2020-11-13","HRME"
50,50,50,50,131300,"2020-11-16","HRME"
50,50,50,50,172200,"2020-11-17","HRME"
50,50,50,50,94600,"2020-11-18","HRME"
50,50,50,50,258600,"2020-11-19","HRME"
50,50,50,50,1283900,"2020-11-20","HRME"
50,58,50,54,61774800,"2020-11-23","HRME"
54,60,53,58,67384900,"2020-11-24","HRME"
58,72,58,69,121398800,"2020-11-25","HRME"
70,75,65,67,93704200,"2020-11-26","HRME"
69,69,63,63,14758000,"2020-11-27","HRME"
63,63,59,59,2986000,"2020-11-30","HRME"
55,55,55,55,4086700,"2020-12-01","HRME"
52,52,52,52,5030300,"2020-12-02","HRME"
50,60,50,56,49764400,"2020-12-03","HRME"
56,62,53,53,34324200,"2020-12-04","HRME"
55,57,52,57,73328200,"2020-12-07","HRME"
55,58,55,57,66748100,"2020-12-08","HRME"
57,59,55,57,55878200,"2020-12-10","HRME"
57,58,55,57,64943000,"2020-12-11","HRME"
57,57,55,56,19118100,"2020-12-14","HRME"
56,57,53,56,24120300,"2020-12-15","HRME"
56,56,53,54,21681700,"2020-12-16","HRME"
54,55,52,53,8428400,"2020-12-17","HRME"
54,57,54,54,15143100,"2020-12-18","HRME"
55,56,54,54,12897500,"2020-12-21","HRME"
54,55,52,52,12907200,"2020-12-22","HRME"
52,61,51,56,68509600,"2020-12-23","HRME"
56,56,53,53,31583900,"2020-12-28","HRME"
53,54,51,53,6032400,"2020-12-29","HRME"
53,54,51,52,12705900,"2020-12-30","HRME"
52,53,51,51,9046600,"2021-01-04","HRME"
51,62,51,53,76601000,"2021-01-05","HRME"
53,59,52,54,83107000,"2021-01-06","HRME"
54,55,52,54,15441300,"2021-01-07","HRME"
54,54,52,52,23427500,"2021-01-08","HRME"
53,53,51,52,13658400,"2021-01-11","HRME"
52,53,51,52,14740700,"2021-01-12","HRME"
52,55,52,54,24132200,"2021-01-13","HRME"
54,57,52,53,28440000,"2021-01-14","HRME"
53,54,52,53,13888700,"2021-01-15","HRME"
53,53,51,51,10806400,"2021-01-18","HRME"
52,53,51,52,11836300,"2021-01-19","HRME"
53,53,51,51,6744000,"2021-01-20","HRME"
51,52,51,52,7381300,"2021-01-21","HRME"
52,52,50,51,23450100,"2021-01-22","HRME"
51,52,51,51,9356100,"2021-01-25","HRME"
51,52,50,50,16317100,"2021-01-26","HRME"
51,51,50,51,16524200,"2021-01-27","HRME"
51,52,50,50,28215900,"2021-01-28","HRME"
51,51,50,50,8930000,"2021-01-29","HRME"
50,51,50,50,5715700,"2021-02-01","HRME"
50,51,50,50,4026600,"2021-02-02","HRME"
50,51,50,50,4670300,"2021-02-03","HRME"
50,51,50,51,1668700,"2021-02-04","HRME"
51,51,50,50,3958000,"2021-02-05","HRME"
51,51,50,51,4117600,"2021-02-08","HRME"
51,51,50,50,6513100,"2021-02-09","HRME"
50,51,50,51,7525000,"2021-02-10","HRME"
50,51,50,50,1553600,"2021-02-11","HRME"
50,51,50,50,14238400,"2021-02-15","HRME"
50,51,50,50,9947000,"2021-02-16","HRME"
50,51,50,50,9174500,"2021-02-17","HRME"
50,51,50,50,11814900,"2021-02-18","HRME"
51,51,50,51,5615700,"2021-02-19","HRME"
51,51,50,51,15845300,"2021-02-22","HRME"
50,51,50,50,4474400,"2021-02-23","HRME"
51,51,50,51,2687200,"2021-02-24","HRME"
51,53,50,52,32612800,"2021-02-25","HRME"
52,53,50,51,7913400,"2021-02-26","HRME"
52,52,50,51,7350500,"2021-03-01","HRME"
51,52,50,52,31874600,"2021-03-02","HRME"
52,52,50,50,31402700,"2021-03-03","HRME"
51,51,50,51,9920600,"2021-03-04","HRME"
51,51,50,51,7824700,"2021-03-05","HRME"
51,51,50,50,5348000,"2021-03-08","HRME"
51,51,50,50,8627400,"2021-03-09","HRME"
50,51,50,50,4173000,"2021-03-10","HRME"
51,51,50,50,2722700,"2021-03-12","HRME"
51,51,50,50,5044200,"2021-03-15","HRME"
50,67,50,67,313110000,"2021-03-16","HRME"
69,78,63,63,105062300,"2021-03-17","HRME"
59,60,59,59,3719200,"2021-03-18","HRME"
55,55,55,55,4027500,"2021-03-19","HRME"
52,60,52,52,69701300,"2021-03-22","HRME"
50,58,50,57,47191800,"2021-03-23","HRME"
57,62,54,56,61739700,"2021-03-24","HRME"
56,57,53,53,25530400,"2021-03-25","HRME"
53,58,52,54,25226300,"2021-03-26","HRME"
55,57,53,55,13672200,"2021-03-29","HRME"
54,62,54,58,70179500,"2021-03-30","HRME"
58,59,56,58,43222100,"2021-03-31","HRME"
58,60,56,57,38831200,"2021-04-01","HRME"
57,59,56,57,35452200,"2021-04-05","HRME"
58,60,56,57,83963400,"2021-04-06","HRME"
57,58,55,56,35455000,"2021-04-07","HRME"
56,60,55,58,46137400,"2021-04-08","HRME"
59,60,56,57,28855300,"2021-04-09","HRME"
58,75,56,72,314919100,"2021-04-12","HRME"
73,73,67,67,14851300,"2021-04-13","HRME"
63,63,63,63,5813600,"2021-04-14","HRME"
59,67,59,61,91393600,"2021-04-15","HRME"
61,63,58,59,27013300,"2021-04-16","HRME"
59,69,59,63,151221200,"2021-04-19","HRME"
63,64,60,60,24209100,"2021-04-20","HRME"
60,65,60,61,25894900,"2021-04-21","HRME"
61,63,60,60,13225000,"2021-04-22","HRME"
60,63,59,60,17340900,"2021-04-23","HRME"
60,65,60,65,43160000,"2021-04-26","HRME"
65,66,61,61,33485900,"2021-04-27","HRME"
61,61,57,59,27901200,"2021-04-28","HRME"
59,60,58,59,11390900,"2021-04-29","HRME"
60,60,57,57,16105400,"2021-04-30","HRME"
57,60,57,57,15290300,"2021-05-03","HRME"
57,59,56,58,7654800,"2021-05-04","HRME"
59,60,57,57,16237900,"2021-05-05","HRME"
58,58,57,57,6505300,"2021-05-06","HRME"
57,58,56,57,10167700,"2021-05-07","HRME"
57,57,55,56,8113100,"2021-05-10","HRME"
56,57,55,56,5885600,"2021-05-11","HRME"
58,58,54,54,11567600,"2021-05-17","HRME"
54,54,52,53,12911300,"2021-05-18","HRME"
53,54,52,54,3181500,"2021-05-19","HRME"
54,55,53,54,5982200,"2021-05-20","HRME"
54,54,53,53,1812700,"2021-05-21","HRME"
54,55,52,52,5546700,"2021-05-24","HRME"
53,54,52,54,1192900,"2021-05-25","HRME"
54,54,52,53,6134300,"2021-05-27","HRME"
53,54,52,53,6908100,"2021-05-28","HRME"
53,55,53,53,6572900,"2021-05-31","HRME"
53,66,53,55,179992000,"2021-06-02","HRME"
56,57,54,55,13603400,"2021-06-03","HRME"
55,58,54,56,15791700,"2021-06-04","HRME"
56,57,55,55,9607900,"2021-06-07","HRME"
55,57,54,55,7122100,"2021-06-08","HRME"
56,62,55,60,66764200,"2021-06-09","HRME"
62,62,56,56,15577600,"2021-06-10","HRME"
58,59,56,57,7169300,"2021-06-11","HRME"
58,59,56,57,4240200,"2021-06-14","HRME"
57,62,56,59,57211900,"2021-06-15","HRME"
60,61,59,59,17223500,"2021-06-16","HRME"
60,61,59,59,5264000,"2021-06-17","HRME"
59,60,57,58,14964900,"2021-06-18","HRME"
58,62,56,59,21313500,"2021-06-21","HRME"
59,60,58,59,5530700,"2021-06-22","HRME"
60,60,58,58,7064900,"2021-06-23","HRME"
59,62,58,60,13004000,"2021-06-24","HRME"
60,61,59,59,3854300,"2021-06-25","HRME"
59,67,58,60,55805700,"2021-06-28","HRME"
61,63,60,60,10881400,"2021-06-29","HRME"
61,65,59,59,10360500,"2021-06-30","HRME"
59,61,58,59,6182300,"2021-07-01","HRME"
59,60,58,58,5521600,"2021-07-02","HRME"
58,60,58,59,3736400,"2021-07-05","HRME"
59,60,58,58,2882300,"2021-07-06","HRME"
58,59,56,57,9042100,"2021-07-07","HRME"
57,63,57,59,15091000,"2021-07-08","HRME"
60,61,58,59,2166000,"2021-07-09","HRME"
59,60,57,57,6352100,"2021-07-12","HRME"
58,59,57,58,3782200,"2021-07-13","HRME"
58,59,55,55,6755000,"2021-07-14","HRME"
55,56,52,55,13320700,"2021-07-15","HRME"
55,56,54,55,2093200,"2021-07-16","HRME"
55,55,53,55,2589300,"2021-07-19","HRME"
55,56,54,55,1404300,"2021-07-21","HRME"
55,60,54,56,9426100,"2021-07-22","HRME"
56,57,55,56,1212600,"2021-07-23","HRME"
56,57,55,55,1998000,"2021-07-26","HRME"
56,56,54,55,3334400,"2021-07-27","HRME"
56,57,54,55,1542500,"2021-07-28","HRME"
55,56,54,54,2413500,"2021-07-29","HRME"
54,55,53,55,1133400,"2021-07-30","HRME"
55,55,53,54,2302900,"2021-08-02","HRME"
54,57,53,55,4067700,"2021-08-03","HRME"
56,56,54,54,1421400,"2021-08-04","HRME"
55,59,53,55,15624400,"2021-08-05","HRME"
55,56,54,54,2319500,"2021-08-06","HRME"
54,55,53,54,1567500,"2021-08-09","HRME"
54,55,53,53,4463400,"2021-08-10","HRME"
53,55,53,55,1890900,"2021-08-12","HRME"
55,56,54,55,2011700,"2021-08-13","HRME"
55,55,52,53,3821400,"2021-08-16","HRME"
54,56,53,55,4625600,"2021-08-18","HRME"
55,55,53,54,3416000,"2021-08-19","HRME"
55,55,53,54,1274200,"2021-08-20","HRME"
55,55,53,54,9052600,"2021-08-23","HRME"
53,56,53,54,5292900,"2021-08-24","HRME"
55,55,53,54,2626600,"2021-08-25","HRME"
54,61,53,56,42889100,"2021-08-26","HRME"
60,63,55,56,44135300,"2021-08-27","HRME"
57,57,54,55,6524300,"2021-08-30","HRME"
55,56,54,55,1652400,"2021-08-31","HRME"
56,56,54,55,3276000,"2021-09-01","HRME"
56,56,54,55,4504100,"2021-09-02","HRME"
55,58,54,55,10581300,"2021-09-03","HRME"
56,56,54,55,3091000,"2021-09-06","HRME"
55,56,54,55,2804100,"2021-09-07","HRME"
55,57,55,56,5803200,"2021-09-08","HRME"
57,57,55,56,4358900,"2021-09-09","HRME"
56,56,55,55,3768300,"2021-09-10","HRME"
55,56,55,55,1678200,"2021-09-13","HRME"
56,58,55,56,7156200,"2021-09-14","HRME"
56,58,56,57,8086500,"2021-09-15","HRME"
57,58,56,57,3408100,"2021-09-16","HRME"
58,58,56,57,3167200,"2021-09-17","HRME"
57,58,56,57,2105800,"2021-09-20","HRME"
57,57,55,57,2378700,"2021-09-21","HRME"
57,58,56,56,5863200,"2021-09-22","HRME"
56,67,55,58,196818700,"2021-09-23","HRME"
60,61,58,59,30688900,"2021-09-24","HRME"
59,64,56,60,60950900,"2021-09-27","HRME"
62,62,56,57,33786200,"2021-09-28","HRME"
57,59,55,57,12507400,"2021-09-29","HRME"
57,58,56,56,9224600,"2021-09-30","HRME"
56,58,55,56,8002200,"2021-10-01","HRME"
56,58,55,55,8749300,"2021-10-04","HRME"
56,57,55,56,7484500,"2021-10-05","HRME"
56,56,55,55,4552900,"2021-10-06","HRME"
56,57,55,56,2968600,"2021-10-07","HRME"
56,57,55,56,4607800,"2021-10-08","HRME"
57,57,56,56,1747400,"2021-10-11","HRME"
55,57,55,55,1949800,"2021-10-12","HRME"
55,57,55,56,4065100,"2021-10-13","HRME"
56,57,55,56,3789000,"2021-10-14","HRME"
56,57,55,56,1407200,"2021-10-15","HRME"
56,57,55,56,2098900,"2021-10-18","HRME"
56,64,55,61,96630300,"2021-10-19","HRME"
62,62,58,59,18953200,"2021-10-21","HRME"
60,61,59,59,8155900,"2021-10-22","HRME"
59,61,59,59,5913100,"2021-10-25","HRME"
59,60,58,59,4704300,"2021-10-26","HRME"
59,63,57,58,26615900,"2021-10-27","HRME"
58,58,57,58,3799000,"2021-10-28","HRME"
58,59,57,57,4616200,"2021-10-29","HRME"
57,61,56,57,16494600,"2021-11-01","HRME"
57,59,57,57,3571200,"2021-11-02","HRME"
58,75,57,63,638461700,"2021-11-03","HRME"
62,68,60,64,183070200,"2021-11-04","HRME"
62,65,61,61,26703200,"2021-11-05","HRME"
61,64,60,63,25899100,"2021-11-08","HRME"
62,66,62,62,45965000,"2021-11-09","HRME"
62,65,61,62,50616100,"2021-11-10","HRME"
63,67,62,64,96367100,"2021-11-11","HRME"
65,65,63,63,27895100,"2021-11-12","HRME"
63,64,60,60,21477600,"2021-11-15","HRME"
60,63,60,63,15382600,"2021-11-16","HRME"
63,63,61,61,11686600,"2021-11-17","HRME"
61,62,60,61,7775800,"2021-11-18","HRME"
61,63,60,61,13924600,"2021-11-19","HRME"
61,62,60,61,7156500,"2021-11-22","HRME"
61,65,58,63,48907500,"2021-11-23","HRME"
63,64,59,60,22595000,"2021-11-24","HRME"
61,63,60,60,15605300,"2021-11-25","HRME"
61,61,59,59,6156900,"2021-11-26","HRME"
59,60,57,58,14087000,"2021-11-29","HRME"
58,60,57,58,5373700,"2021-11-30","HRME"
59,59,56,56,7252900,"2021-12-01","HRME"
57,57,56,56,3675900,"2021-12-02","HRME"
56,59,56,57,4740800,"2021-12-03","HRME"
57,58,56,56,3691400,"2021-12-06","HRME"
56,57,55,56,7648600,"2021-12-07","HRME"
57,57,55,55,5892500,"2021-12-08","HRME"
55,56,54,55,2704200,"2021-12-09","HRME"
55,58,54,56,11491300,"2021-12-10","HRME"
55,57,54,55,12303300,"2021-12-13","HRME"
55,56,54,55,2780400,"2021-12-14","HRME"
55,56,54,55,3510100,"2021-12-15","HRME"
55,55,53,54,6180500,"2021-12-16","HRME"
54,56,53,56,6384200,"2021-12-17","HRME"
56,57,54,55,6934600,"2021-12-20","HRME"
54,56,53,54,6758900,"2021-12-21","HRME"
54,55,53,54,2887500,"2021-12-22","HRME"
54,55,53,54,3566200,"2021-12-23","HRME"
54,54,53,53,3575000,"2021-12-24","HRME"
53,55,53,53,5714800,"2021-12-27","HRME"
54,55,53,53,5111500,"2021-12-28","HRME"
54,55,53,53,6195800,"2021-12-29","HRME"
54,55,53,53,6360900,"2021-12-30","HRME"
54,54,53,54,1798100,"2022-01-03","HRME"
54,59,53,55,27752800,"2022-01-04","HRME"
55,55,53,54,6667200,"2022-01-05","HRME"
55,59,53,56,38790700,"2022-01-06","HRME"
56,56,54,54,5374000,"2022-01-07","HRME"
55,55,54,54,2075500,"2022-01-10","HRME"
55,55,53,54,6312000,"2022-01-11","HRME"
54,55,53,54,2787300,"2022-01-12","HRME"
54,54,53,53,2052500,"2022-01-13","HRME"
54,54,53,53,992800,"2022-01-14","HRME"
53,54,53,54,2854000,"2022-01-17","HRME"
54,54,53,53,1780400,"2022-01-18","HRME"
53,55,53,54,4770800,"2022-01-19","HRME"
54,55,53,55,1890300,"2022-01-20","HRME"
54,55,53,54,6695800,"2022-01-21","HRME"
53,54,53,53,5634400,"2022-01-24","HRME"
53,54,53,53,2542600,"2022-01-25","HRME"
53,54,52,53,2414000,"2022-01-26","HRME"
53,54,52,52,4525800,"2022-01-27","HRME"
52,53,52,52,1011900,"2022-01-28","HRME"
52,54,52,53,2173200,"2022-01-31","HRME"
53,54,52,53,2698200,"2022-02-02","HRME"
53,53,51,53,4528500,"2022-02-03","HRME"
53,54,52,53,4571200,"2022-02-04","HRME"
53,54,52,53,3502300,"2022-02-07","HRME"
53,53,52,53,824900,"2022-02-08","HRME"
53,53,52,52,3298400,"2022-02-09","HRME"
53,53,51,53,3761000,"2022-02-10","HRME"
53,54,52,53,4151700,"2022-02-11","HRME"
53,53,52,52,3726400,"2022-02-14","HRME"
52,53,51,53,2638700,"2022-02-15","HRME"
53,53,51,52,1972200,"2022-02-16","HRME"
52,53,51,52,3208400,"2022-02-17","HRME"
52,53,51,52,3115900,"2022-02-18","HRME"
52,53,51,53,1278700,"2022-02-21","HRME"
53,53,51,52,783700,"2022-02-22","HRME"
53,53,51,52,6125300,"2022-02-23","HRME"
53,53,50,51,11122000,"2022-02-24","HRME"
51,52,50,52,9638400,"2022-02-25","HRME"
52,52,50,52,5739100,"2022-03-01","HRME"
52,53,50,53,3704300,"2022-03-02","HRME"
54,54,51,52,2178200,"2022-03-04","HRME"
52,54,52,53,4812900,"2022-03-07","HRME"
53,53,52,53,1161700,"2022-03-08","HRME"
53,59,52,53,40395700,"2022-03-09","HRME"
54,54,52,53,5303000,"2022-03-10","HRME"
54,54,52,53,1358300,"2022-03-11","HRME"
54,54,52,52,4727700,"2022-03-14","HRME"
53,53,52,52,2355300,"2022-03-15","HRME"
53,54,52,52,3322100,"2022-03-16","HRME"
53,53,52,52,2292100,"2022-03-17","HRME"
53,53,52,53,1285500,"2022-03-18","HRME"
53,53,52,53,2091100,"2022-03-21","HRME"
53,53,52,52,3604000,"2022-03-22","HRME"
52,56,52,54,5768400,"2022-03-23","HRME"
54,55,53,54,1849600,"2022-03-24","HRME"
54,55,53,54,1173000,"2022-03-25","HRME"
54,56,53,55,6015700,"2022-03-28","HRME"
55,58,55,57,9696300,"2022-03-29","HRME"
57,58,56,57,4141700,"2022-03-30","HRME"
57,57,54,54,9576600,"2022-03-31","HRME"
55,56,53,55,2768700,"2022-04-01","HRME"
55,56,54,55,2554900,"2022-04-04","HRME"
55,57,53,55,9906200,"2022-04-05","HRME"
55,56,53,55,4077000,"2022-04-06","HRME"
55,55,53,55,1416800,"2022-04-07","HRME"
55,55,53,54,4669900,"2022-04-08","HRME"
54,55,53,54,2903700,"2022-04-11","HRME"
53,54,52,52,3037700,"2022-04-12","HRME"
52,54,52,53,1563600,"2022-04-13","HRME"
54,55,52,53,3494000,"2022-04-14","HRME"
54,55,53,54,853300,"2022-04-18","HRME"
54,55,53,53,775400,"2022-04-19","HRME"
54,54,53,54,1027900,"2022-04-20","HRME"
54,54,53,53,1282800,"2022-04-21","HRME"
53,54,52,53,3047300,"2022-04-22","HRME"
54,54,52,53,4763700,"2022-04-25","HRME"
53,54,52,53,1564700,"2022-04-26","HRME"
53,54,52,53,696500,"2022-04-27","HRME"
53,54,52,52,752500,"2022-04-28","HRME"
52,54,52,53,4360600,"2022-05-09","HRME"
53,54,51,52,3108400,"2022-05-10","HRME"
53,54,51,52,3952200,"2022-05-11","HRME"
52,55,51,51,10262400,"2022-05-12","HRME"
52,53,51,51,2758900,"2022-05-13","HRME"
51,53,51,52,3513200,"2022-05-17","HRME"
53,54,51,53,7376300,"2022-05-18","HRME"
53,53,52,53,577600,"2022-05-19","HRME"
52,53,51,52,4638500,"2022-05-20","HRME"
52,53,51,52,2657100,"2022-05-23","HRME"
53,55,51,52,9771800,"2022-05-24","HRME"
52,54,51,52,1919900,"2022-05-25","HRME"
52,57,52,54,18687200,"2022-05-27","HRME"
55,56,53,54,3627100,"2022-05-30","HRME"
54,54,53,53,3341400,"2022-05-31","HRME"
53,54,52,54,1371600,"2022-06-02","HRME"
54,54,53,53,748300,"2022-06-03","HRME"
53,55,53,54,4346100,"2022-06-06","HRME"
54,55,53,53,1398100,"2022-06-07","HRME"
53,56,52,54,5603600,"2022-06-08","HRME"
55,55,53,53,1619900,"2022-06-09","HRME"
53,54,53,54,257300,"2022-06-10","HRME"
54,54,52,53,1697600,"2022-06-13","HRME"
52,53,52,52,2656200,"2022-06-14","HRME"
53,55,52,54,6261800,"2022-06-15","HRME"
54,54,52,53,3322200,"2022-06-16","HRME"
53,54,53,54,2212300,"2022-06-17","HRME"
53,54,52,54,892500,"2022-06-20","HRME"
54,54,52,53,1608200,"2022-06-21","HRME"
53,54,52,53,1114400,"2022-06-22","HRME"
53,54,52,53,1212000,"2022-06-23","HRME"
54,54,53,53,612500,"2022-06-24","HRME"
54,54,53,53,1514500,"2022-06-27","HRME"
53,54,52,53,322500,"2022-06-28","HRME"
53,54,51,52,2733900,"2022-06-29","HRME"
53,53,51,52,805400,"2022-06-30","HRME"
52,53,51,52,1027000,"2022-07-01","HRME"
52,53,51,51,1909600,"2022-07-04","HRME"
51,53,51,52,3351000,"2022-07-05","HRME"
52,52,50,50,6886800,"2022-07-06","HRME"
50,54,50,51,6013600,"2022-07-07","HRME"
51,53,51,51,1792300,"2022-07-08","HRME"
51,53,51,52,1637300,"2022-07-11","HRME"
52,53,51,52,948500,"2022-07-12","HRME"
52,53,51,52,1566400,"2022-07-13","HRME"
52,52,51,52,1064800,"2022-07-14","HRME"
51,53,51,51,162000,"2022-07-15","HRME"
52,53,52,52,530400,"2022-07-18","HRME"
52,53,52,53,514200,"2022-07-19","HRME"
53,53,52,52,1042900,"2022-07-20","HRME"
52,55,52,55,13966700,"2022-07-21","HRME"
55,61,53,54,102523700,"2022-07-22","HRME"
54,57,53,55,28296600,"2022-07-25","HRME"
55,55,53,55,6871800,"2022-07-26","HRME"
55,55,53,54,5905700,"2022-07-27","HRME"
54,54,53,54,4527400,"2022-07-28","HRME"
54,55,53,53,5986800,"2022-07-29","HRME"
53,54,53,53,2391600,"2022-08-01","HRME"
54,54,53,53,2088900,"2022-08-02","HRME"
53,54,52,53,6148100,"2022-08-03","HRME"
54,54,53,54,1571900,"2022-08-04","HRME"
53,54,52,53,2550000,"2022-08-05","HRME"
53,53,52,52,1410200,"2022-08-08","HRME"
53,54,52,54,1127900,"2022-08-09","HRME"
54,54,53,53,1086300,"2022-08-10","HRME"
53,54,52,53,2672200,"2022-08-11","HRME"
54,54,52,53,1072600,"2022-08-12","HRME"
53,54,52,53,536300,"2022-08-15","HRME"
53,58,52,53,46240400,"2022-08-16","HRME"
54,56,53,53,14662800,"2022-08-18","HRME"
53,54,53,53,2643700,"2022-08-19","HRME"
54,54,53,53,2717300,"2022-08-22","HRME"
53,54,53,53,1314200,"2022-08-23","HRME"
54,54,53,53,3701700,"2022-08-24","HRME"
53,54,53,53,853900,"2022-08-25","HRME"
53,54,53,54,3400000,"2022-08-26","HRME"
54,54,53,53,1778600,"2022-08-29","HRME"
53,54,53,54,883700,"2022-08-30","HRME"
54,54,53,53,4538100,"2022-08-31","HRME"
54,54,52,54,1551500,"2022-09-01","HRME"
53,54,53,53,1075300,"2022-09-02","HRME"
53,54,53,54,2651300,"2022-09-05","HRME"
54,57,53,54,39943700,"2022-09-06","HRME"
54,55,53,54,3786600,"2022-09-07","HRME"
54,55,54,54,1775700,"2022-09-08","HRME"
55,55,53,54,2808000,"2022-09-09","HRME"
54,55,53,54,2206200,"2022-09-12","HRME"
55,55,54,55,541900,"2022-09-13","HRME"
54,55,54,55,959100,"2022-09-14","HRME"
55,55,54,54,3633100,"2022-09-15","HRME"
55,55,54,55,968900,"2022-09-16","HRME"
55,55,53,54,2512900,"2022-09-19","HRME"
53,54,53,54,348000,"2022-09-20","HRME"
53,56,53,55,4310800,"2022-09-21","HRME"
55,57,53,55,5815900,"2022-09-22","HRME"
55,56,55,56,2399800,"2022-09-23","HRME"
56,65,55,58,187436300,"2022-09-26","HRME"
58,60,55,56,22538900,"2022-09-27","HRME"
56,60,55,56,21416000,"2022-09-28","HRME"
57,58,54,54,8905900,"2022-09-29","HRME"
55,57,54,55,12120100,"2022-09-30","HRME"
55,58,54,56,14883000,"2022-10-03","HRME"
56,57,55,55,5816100,"2022-10-04","HRME"
55,56,55,55,1982800,"2022-10-05","HRME"
56,59,55,57,14330300,"2022-10-06","HRME"
57,62,56,59,25538800,"2022-10-07","HRME"
59,60,57,59,7837200,"2022-10-10","HRME"
59,59,57,58,3148100,"2022-10-11","HRME"
58,59,54,56,15503400,"2022-10-12","HRME"
56,59,55,56,35155000,"2022-10-13","HRME"
55,57,55,55,4965900,"2022-10-14","HRME"
55,56,54,55,3932200,"2022-10-17","HRME"
55,56,54,56,2762300,"2022-10-18","HRME"
56,56,54,55,2929500,"2022-10-19","HRME"
55,56,54,55,794300,"2022-10-20","HRME"
55,56,54,55,1135500,"2022-10-21","HRME"
56,56,54,54,1724000,"2022-10-24","HRME"
55,55,54,54,1152500,"2022-10-25","HRME"
54,55,54,54,1341500,"2022-10-26","HRME"
54,55,53,54,3439000,"2022-10-27","HRME"
54,55,53,54,4387000,"2022-10-28","HRME"
54,55,54,54,1063500,"2022-10-31","HRME"
54,55,53,54,2940800,"2022-11-01","HRME"
54,55,53,54,2920900,"2022-11-02","HRME"
54,54,53,54,6129200,"2022-11-03","HRME"
54,54,53,53,1067600,"2022-11-04","HRME"
53,54,52,53,4983700,"2022-11-07","HRME"
53,54,53,54,2299100,"2022-11-08","HRME"
54,55,53,53,2059400,"2022-11-09","HRME"
53,54,52,52,1682400,"2022-11-10","HRME"
53,53,52,53,863000,"2022-11-11","HRME"
53,54,52,54,2239800,"2022-11-14","HRME"
53,54,53,53,108900,"2022-11-15","HRME"
53,54,52,54,922700,"2022-11-16","HRME"
54,54,53,54,660000,"2022-11-17","HRME"
53,54,53,53,633600,"2022-11-18","HRME"
53,54,52,53,487900,"2022-11-21","HRME"
53,53,52,53,568200,"2022-11-22","HRME"
53,53,52,53,1729700,"2022-11-23","HRME"
54,54,52,52,3869300,"2022-11-24","HRME"
52,54,52,52,3214700,"2022-11-25","HRME"
53,53,52,53,435100,"2022-11-28","HRME"
53,54,52,53,1982200,"2022-11-29","HRME"
53,53,52,53,3604600,"2022-11-30","HRME"
53,53,52,52,1982400,"2022-12-01","HRME"
52,53,52,52,1596700,"2022-12-02","HRME"
52,53,52,52,741200,"2022-12-05","HRME"
52,53,51,51,5969400,"2022-12-06","HRME"
51,52,50,52,3245600,"2022-12-07","HRME"
52,52,50,52,2655700,"2022-12-08","HRME"
51,52,51,52,669300,"2022-12-09","HRME"
52,52,50,51,812300,"2022-12-12","HRME"
52,52,50,52,1097300,"2022-12-13","HRME"
51,52,51,51,609300,"2022-12-14","HRME"
52,52,51,51,565300,"2022-12-15","HRME"
51,52,50,51,616000,"2022-12-16","HRME"
51,52,51,52,2602100,"2022-12-19","HRME"
52,53,50,52,3523200,"2022-12-20","HRME"
52,52,50,51,851200,"2022-12-21","HRME"
51,52,51,51,209400,"2022-12-22","HRME"
51,52,51,52,416200,"2022-12-23","HRME"
52,52,50,52,604800,"2022-12-26","HRME"
52,53,51,52,2263500,"2022-12-27","HRME"
52,52,51,51,2101800,"2022-12-28","HRME"
52,52,51,52,1301500,"2022-12-29","HRME"
52,52,51,52,255300,"2022-12-30","HRME"
52,52,51,51,412800,"2023-01-02","HRME"
51,52,51,52,973400,"2023-01-03","HRME"
51,52,51,51,617500,"2023-01-04","HRME"
51,52,51,51,681500,"2023-01-05","HRME"
51,52,50,51,270500,"2023-01-06","HRME"
51,51,50,51,456300,"2023-01-09","HRME"
50,51,50,50,5020700,"2023-01-10","HRME"
50,51,50,50,1902800,"2023-01-11","HRME"
50,51,50,50,1039800,"2023-01-12","HRME"
51,51,50,50,1251200,"2023-01-13","HRME"
50,51,50,50,976800,"2023-01-16","HRME"
50,51,50,51,546000,"2023-01-17","HRME"
51,51,50,50,931700,"2023-01-18","HRME"
50,51,50,50,310500,"2023-01-19","HRME"
50,51,50,50,1900700,"2023-01-20","HRME"
50,51,50,50,113900,"2023-01-24","HRME"
50,51,50,51,404300,"2023-01-25","HRME"
51,51,50,51,618300,"2023-01-26","HRME"
51,52,50,50,1704600,"2023-01-27","HRME"
50,52,50,51,1411500,"2023-01-30","HRME"
51,52,50,51,1296100,"2023-01-31","HRME"
51,52,50,51,1659200,"2023-02-01","HRME"
51,52,50,51,353100,"2023-02-02","HRME"
51,52,50,51,495400,"2023-02-03","HRME"
51,52,50,51,2210200,"2023-02-06","HRME"
50,51,50,51,1181400,"2023-02-07","HRME"
51,51,50,50,228700,"2023-02-08","HRME"
51,51,50,50,92400,"2023-02-09","HRME"
50,51,50,50,373700,"2023-02-10","HRME"
50,51,50,50,392700,"2023-02-13","HRME"
50,51,50,51,128800,"2023-02-14","HRME"
51,52,51,51,1819900,"2023-02-15","HRME"
52,52,51,51,452800,"2023-02-16","HRME"
51,53,50,52,2005100,"2023-02-17","HRME"
52,52,50,51,543900,"2023-02-20","HRME"
51,52,51,51,621800,"2023-02-21","HRME"
51,52,50,51,342000,"2023-02-22","HRME"
51,52,50,51,1854300,"2023-02-23","HRME"
52,52,50,51,3372800,"2023-02-24","HRME"
50,51,50,50,797700,"2023-02-27","HRME"
50,51,50,51,1327100,"2023-02-28","HRME"
51,51,50,50,407900,"2023-03-01","HRME"
50,51,50,50,49700,"2023-03-02","HRME"
50,51,50,51,346300,"2023-03-03","HRME"
50,51,50,50,39900,"2023-03-06","HRME"
50,51,50,50,1196900,"2023-03-07","HRME"
50,50,50,50,2015000,"2023-03-08","HRME"
50,51,50,51,555300,"2023-03-09","HRME"
51,51,50,51,715300,"2023-03-10","HRME"
51,51,50,50,267300,"2023-03-13","HRME"
50,51,50,50,770700,"2023-03-14","HRME"
50,51,50,50,763200,"2023-03-15","HRME"
50,50,50,50,264300,"2023-03-16","HRME"
50,50,50,50,17800,"2023-03-17","HRME"
50,50,50,50,1987200,"2023-03-20","HRME"
50,51,50,51,612400,"2023-03-21","HRME"
50,51,50,50,939900,"2023-03-24","HRME"
50,50,50,50,145100,"2023-03-27","HRME"
50,51,50,50,1308400,"2023-03-28","HRME"
51,51,50,50,58800,"2023-03-29","HRME"
50,51,50,51,363400,"2023-03-30","HRME"
51,52,50,51,2666300,"2023-03-31","HRME"
51,51,50,50,400400,"2023-04-03","HRME"
50,51,50,50,279900,"2023-04-04","HRME"
50,50,50,50,175500,"2023-04-05","HRME"
50,51,50,50,243100,"2023-04-06","HRME"
50,50,50,50,250900,"2023-04-10","HRME"
50,50,50,50,184000,"2023-04-11","HRME"
50,50,50,50,34300,"2023-04-12","HRME"
50,51,50,50,125000,"2023-04-13","HRME"
50,50,50,50,308800,"2023-04-14","HRME"
50,50,50,50,2500,"2023-04-17","HRME"
50,50,50,50,4400,"2023-04-18","HRME"
50,50,50,50,30300,"2023-04-26","HRME"
50,50,50,50,29600,"2023-04-27","HRME"
50,50,50,50,4500,"2023-04-28","HRME"
50,50,50,50,12600,"2023-05-02","HRME"
50,50,50,50,37100,"2023-05-03","HRME"
50,50,50,50,61000,"2023-05-04","HRME"
50,50,50,50,25600,"2023-05-05","HRME"
50,50,50,50,14900,"2023-05-08","HRME"
50,50,50,50,24900,"2023-05-09","HRME"
50,51,50,51,2400200,"2023-05-10","HRME"
51,51,50,51,1323400,"2023-05-11","HRME"
51,51,50,51,240900,"2023-05-12","HRME"
50,50,50,50,100100,"2023-05-15","HRME"
50,52,50,50,1655800,"2023-05-16","HRME"
50,51,50,51,1332000,"2023-05-17","HRME"
50,51,50,50,340300,"2023-05-19","HRME"
50,50,50,50,363700,"2023-05-22","HRME"
50,50,50,50,5600,"2023-05-23","HRME"
50,51,50,50,1888800,"2023-05-24","HRME"
50,50,50,50,77300,"2023-05-25","HRME"
50,51,50,51,905000,"2023-05-26","HRME"
51,51,50,50,875800,"2023-05-29","HRME"
50,51,50,50,1589000,"2023-05-30","HRME"
50,50,50,50,10500,"2023-05-31","HRME"
50,50,50,50,20800,"2023-06-05","HRME"
50,50,50,50,340900,"2023-06-06","HRME"
50,50,50,50,400,"2023-06-07","HRME"
50,50,50,50,103100,"2023-06-08","HRME"
50,50,50,50,10400,"2023-06-09","HRME"
50,50,50,50,205500,"2023-06-12","HRME"
50,50,50,50,10100,"2023-06-13","HRME"
50,50,50,50,300,"2023-06-14","HRME"
50,50,50,50,37000,"2023-06-15","HRME"
50,50,50,50,6400,"2023-06-16","HRME"
50,50,50,50,13100,"2023-06-19","HRME"
50,50,50,50,2400,"2023-06-20","HRME"
50,50,50,50,800,"2023-06-21","HRME"
50,50,50,50,300,"2023-06-22","HRME"
50,50,50,50,500,"2023-06-23","HRME"
50,50,50,50,2400,"2023-06-26","HRME"
50,50,50,50,300,"2023-06-27","HRME"
50,50,50,50,200,"2023-07-03","HRME"
50,50,50,50,1200,"2023-07-04","HRME"
50,50,50,50,4700,"2023-07-05","HRME"
50,50,50,50,109200,"2023-07-06","HRME"
50,50,50,50,1200,"2023-07-07","HRME"
50,50,50,50,2000,"2023-07-10","HRME"
50,50,50,50,900,"2023-07-11","HRME"
50,50,50,50,700,"2023-07-12","HRME"
50,50,50,50,1900,"2023-07-13","HRME"
50,50,50,50,3400,"2023-07-14","HRME"
50,50,50,50,1500,"2023-07-17","HRME"
50,50,50,50,2600,"2023-07-18","HRME"
50,50,50,50,23400,"2023-07-20","HRME"
50,50,50,50,1200,"2023-07-21","HRME"
50,50,50,50,47500,"2023-07-24","HRME"
50,50,50,50,6300,"2023-07-25","HRME"
50,50,50,50,2000,"2023-07-26","HRME"
50,50,50,50,1900,"2023-07-27","HRME"
50,50,50,50,2400,"2023-07-28","HRME"
50,50,50,50,2200,"2023-07-31","HRME"
50,50,50,50,1200,"2023-08-01","HRME"
50,50,50,50,1200,"2023-08-02","HRME"
50,50,50,50,0,"2023-08-03","HRME"
50,50,50,50,150000,"2023-08-04","HRME"
50,50,50,50,100,"2023-08-07","HRME"
50,50,50,50,100,"2023-08-08","HRME"
50,50,50,50,500,"2023-08-09","HRME"
50,50,50,50,3100,"2023-08-10","HRME"
50,50,50,50,1000,"2023-08-11","HRME"
50,50,50,50,55900,"2023-08-14","HRME"
50,50,50,50,201000,"2023-08-15","HRME"
50,50,50,50,1100,"2023-08-16","HRME"
50,50,50,50,1000,"2023-08-18","HRME"
50,50,50,50,11100,"2023-08-21","HRME"
50,50,50,50,100,"2023-08-22","HRME"
50,50,50,50,100,"2023-08-23","HRME"
50,50,50,50,1000,"2023-08-24","HRME"
50,50,50,50,3100,"2023-08-25","HRME"
50,50,50,50,2200,"2023-08-28","HRME"
50,50,50,50,30100,"2023-08-29","HRME"
50,50,50,50,6000,"2023-08-30","HRME"
50,50,50,50,2000,"2023-08-31","HRME"
50,50,50,50,3600,"2023-09-01","HRME"
50,50,50,50,100,"2023-09-04","HRME"
50,50,50,50,1000,"2023-09-05","HRME"
50,50,50,50,11400,"2023-09-06","HRME"
50,50,50,50,1000,"2023-09-07","HRME"
50,50,50,50,1000,"2023-09-08","HRME"
50,50,50,50,2300,"2023-09-11","HRME"
50,50,50,50,1500,"2023-09-12","HRME"
50,50,50,50,0,"2023-09-13","HRME"
50,50,50,50,30500,"2023-09-14","HRME"
50,50,50,50,1000,"2023-09-15","HRME"
50,50,50,50,4800,"2023-09-18","HRME"
50,50,50,50,0,"2023-09-19","HRME"
50,50,50,50,11000,"2023-09-20","HRME"
50,50,50,50,100,"2023-09-21","HRME"
50,50,50,50,22000,"2023-09-22","HRME"
50,50,50,50,1000,"2023-09-25","HRME"
50,50,50,50,11100,"2023-09-26","HRME"
50,50,50,50,4200,"2023-09-27","HRME"
50,50,50,50,100,"2023-09-29","HRME"
50,50,50,50,1400,"2023-10-02","HRME"
50,50,50,50,1700,"2023-10-03","HRME"
50,50,50,50,0,"2023-10-04","HRME"
50,50,50,50,1000,"2023-10-05","HRME"
50,50,50,50,2500,"2023-10-06","HRME"
50,50,50,50,1000,"2023-10-09","HRME"
50,50,50,50,8000,"2023-10-10","HRME"
50,50,50,50,1000,"2023-10-11","HRME"
50,50,50,50,1000,"2023-10-12","HRME"
50,50,50,50,1300,"2023-10-13","HRME"
50,50,50,50,1000,"2023-10-16","HRME"
50,50,50,50,8500,"2023-10-17","HRME"
50,50,50,50,500,"2023-10-18","HRME"
50,50,50,50,1000,"2023-10-19","HRME"
50,50,50,50,1100,"2023-10-20","HRME"
50,50,50,50,0,"2023-10-23","HRME"
50,50,50,50,1100,"2023-10-24","HRME"
50,50,50,50,1200,"2023-10-25","HRME"
50,50,50,50,1400,"2023-10-26","HRME"
50,50,50,50,200,"2023-10-27","HRME"
50,50,50,50,2500,"2023-10-30","HRME"
50,50,50,50,1100,"2023-10-31","HRME"
50,50,50,50,9900,"2023-11-01","HRME"
50,50,50,50,1600,"2023-11-02","HRME"
50,50,50,50,3300,"2023-11-03","HRME"
50,50,50,50,10000,"2023-11-06","HRME"
50,50,50,50,2700,"2023-11-07","HRME"
50,50,50,50,4900,"2023-11-08","HRME"
50,50,50,50,1800,"2023-11-09","HRME"
50,50,50,50,1800,"2023-11-10","HRME"
50,50,50,50,1100,"2023-11-13","HRME"
50,50,50,50,100,"2023-11-14","HRME"
50,50,50,50,1200,"2023-11-15","HRME"
50,50,50,50,2600,"2023-11-16","HRME"
50,50,50,50,4600,"2023-11-17","HRME"
50,50,50,50,8300,"2023-11-20","HRME"
50,50,50,50,1100,"2023-11-21","HRME"
50,50,50,50,3300,"2023-11-22","HRME"
50,50,50,50,11100,"2023-11-23","HRME"
50,50,50,50,10400,"2023-11-24","HRME"
50,50,50,50,11300,"2023-11-27","HRME"
50,50,50,50,2600,"2023-11-28","HRME"
50,50,50,50,3100,"2023-11-29","HRME"
50,50,50,50,416600,"2023-11-30","HRME"
50,50,50,50,4100,"2023-12-01","HRME"
50,50,50,50,1000,"2023-12-04","HRME"
50,50,50,50,4400,"2023-12-05","HRME"
50,50,50,50,1000,"2023-12-06","HRME"
50,50,50,50,2300,"2023-12-07","HRME"
50,50,50,50,1800,"2023-12-08","HRME"
50,50,50,50,0,"2023-12-11","HRME"
50,50,50,50,51000,"2023-12-12","HRME"
50,50,50,50,0,"2023-12-13","HRME"
50,50,50,50,0,"2023-12-14","HRME"
50,50,50,50,700,"2023-12-15","HRME"
50,50,50,50,200,"2023-12-18","HRME"
50,50,50,50,1100,"2023-12-19","HRME"
50,50,50,50,0,"2023-12-20","HRME"
50,50,50,50,1100,"2023-12-21","HRME"
50,50,50,50,0,"2023-12-22","HRME"
50,50,50,50,3700,"2023-12-27","HRME"
50,50,50,50,2000,"2023-12-28","HRME"
50,50,50,50,1100,"2023-12-29","HRME"
50,50,50,50,1100,"2024-01-02","HRME"
50,50,50,50,3000,"2024-01-03","HRME"
50,50,50,50,900,"2024-01-04","HRME"
50,50,50,50,48400,"2024-01-05","HRME"
50,50,50,50,1300,"2024-01-08","HRME"
50,50,50,50,31900,"2024-01-09","HRME"
50,50,50,50,3100,"2024-01-10","HRME"
50,50,50,50,6200,"2024-01-11","HRME"
50,50,50,50,3000,"2024-01-12","HRME"
50,50,50,50,80700,"2024-01-15","HRME"
50,50,50,50,400,"2024-01-16","HRME"
50,50,50,50,100,"2024-01-17","HRME"
50,50,50,50,0,"2024-01-18","HRME"
50,50,50,50,300,"2024-01-19","HRME"
50,50,50,50,100,"2024-01-22","HRME"
50,50,50,50,600,"2024-01-23","HRME"
50,50,50,50,700,"2024-01-24","HRME"
50,50,50,50,600,"2024-01-25","HRME"
50,50,50,50,100,"2024-01-26","HRME"
50,50,50,50,100,"2024-01-29","HRME"
50,50,50,50,10000,"2024-01-30","HRME"
50,50,50,50,1400,"2024-01-31","HRME"
50,50,50,50,100,"2024-02-01","HRME"
50,50,50,50,34200,"2024-02-02","HRME"
50,50,50,50,300,"2024-02-05","HRME"
50,50,50,50,100,"2024-02-06","HRME"
50,50,50,50,100,"2024-02-07","HRME"
50,50,50,50,4300,"2024-02-12","HRME"
50,50,50,50,0,"2024-02-13","HRME"
50,50,50,50,900,"2024-02-15","HRME"
50,50,50,50,0,"2024-02-16","HRME"
50,50,50,50,100,"2024-02-19","HRME"
50,50,50,50,0,"2024-02-20","HRME"
50,50,50,50,800,"2024-02-21","HRME"
50,50,50,50,300,"2024-02-22","HRME"
50,50,50,50,300,"2024-02-23","HRME"
50,50,50,50,16800,"2024-02-26","HRME"
50,50,50,50,30700,"2024-02-27","HRME"
50,50,50,50,100200,"2024-02-28","HRME"
50,50,50,50,200,"2024-02-29","HRME"
50,50,50,50,3300,"2024-03-01","HRME"
50,50,50,50,3300,"2024-03-04","HRME"
50,50,50,50,0,"2024-03-05","HRME"
50,50,50,50,7300,"2024-03-06","HRME"
50,50,50,50,4600,"2024-03-07","HRME"
50,50,50,50,100,"2024-03-08","HRME"
50,50,50,50,16800,"2024-03-13","HRME"
50,50,50,50,3400,"2024-03-14","HRME"
50,50,50,50,1100,"2024-03-15","HRME"
50,50,50,50,1500,"2024-03-18","HRME"
50,50,50,50,1200,"2024-03-19","HRME"
50,50,50,50,100,"2024-03-20","HRME"
50,50,50,50,0,"2024-03-21","HRME"
50,50,50,50,0,"2024-03-22","HRME"
45,45,45,45,10000,"2024-03-25","HRME"
41,41,41,41,386500,"2024-03-26","HRME"
37,37,37,37,176800,"2024-03-27","HRME"
34,34,34,34,416900,"2024-03-28","HRME"
31,31,31,31,517000,"2024-04-01","HRME"
28,28,28,28,1162200,"2024-04-02","HRME"
26,26,26,26,984700,"2024-04-03","HRME"
24,24,24,24,1514700,"2024-04-04","HRME"
22,22,22,22,1149600,"2024-04-05","HRME"
20,20,20,20,782500,"2024-04-16","HRME"
18,20,18,19,6111400,"2024-04-17","HRME"
18,19,18,19,1804400,"2024-04-18","HRME"
18,18,18,18,844800,"2024-04-19","HRME"
17,17,17,17,202000,"2024-04-22","HRME"
16,18,16,18,1939000,"2024-04-23","HRME"
17,19,17,19,278400,"2024-04-24","HRME"
19,20,19,20,149000,"2024-04-25","HRME"
20,20,20,20,380500,"2024-04-26","HRME"
19,20,19,20,65000,"2024-04-29","HRME"
20,22,20,20,397500,"2024-04-30","HRME"
20,21,20,20,3817800,"2024-05-02","HRME"
20,20,19,20,403900,"2024-05-03","HRME"
20,21,20,21,319900,"2024-05-06","HRME"
20,20,20,20,231100,"2024-05-07","HRME"
20,22,20,22,877700,"2024-05-08","HRME"
22,22,22,22,11200,"2024-05-13","HRME"
22,22,22,22,13000,"2024-05-14","HRME"
22,22,22,22,212200,"2024-05-15","HRME"
22,22,21,22,12600,"2024-05-16","HRME"
22,22,21,21,10500,"2024-05-17","HRME"
21,21,20,21,168600,"2024-05-20","HRME"
21,21,20,21,170200,"2024-05-21","HRME"
20,21,20,21,2118500,"2024-05-22","HRME"
21,21,20,21,63200,"2024-05-27","HRME"
21,21,20,21,156700,"2024-05-28","HRME"
20,20,19,20,392000,"2024-05-29","HRME"
20,20,19,20,584500,"2024-05-30","HRME"
20,20,18,19,371400,"2024-05-31","HRME"
19,19,19,19,412000,"2024-06-03","HRME"
19,20,19,20,2175700,"2024-06-04","HRME"
20,20,20,20,1503500,"2024-06-05","HRME"
20,22,20,22,1410900,"2024-06-06","HRME"
22,22,22,22,34600,"2024-06-07","HRME"
22,23,22,23,1273300,"2024-06-10","HRME"
22,22,21,21,92700,"2024-06-11","HRME"
20,22,20,22,92200,"2024-06-12","HRME"
21,23,20,23,27300,"2024-06-13","HRME"
23,23,22,23,21000,"2024-06-14","HRME"
25,25,23,23,138300,"2024-06-19","HRME"
21,21,21,21,581900,"2024-06-20","HRME"
21,21,21,21,65700,"2024-06-21","HRME"
23,23,22,22,57300,"2024-06-24","HRME"
22,22,22,22,10200,"2024-06-25","HRME"
22,22,22,22,15300,"2024-06-26","HRME"
21,22,21,22,6000,"2024-06-27","HRME"
24,24,23,23,143300,"2024-06-28","HRME"
23,23,23,23,634100,"2024-07-01","HRME"
23,23,23,23,89600,"2024-07-02","HRME"
23,23,21,21,88600,"2024-07-03","HRME"
21,21,21,21,126700,"2024-07-04","HRME"
21,21,21,21,124000,"2024-07-05","HRME"
21,23,21,23,632400,"2024-07-08","HRME"
23,23,23,23,23500,"2024-07-09","HRME"
23,23,22,23,715700,"2024-07-10","HRME"
23,23,22,23,637500,"2024-07-11","HRME"
23,23,22,22,506500,"2024-07-12","HRME"
23,23,22,23,11300,"2024-07-15","HRME"
23,23,22,23,738100,"2024-07-16","HRME"
23,23,23,23,6900,"2024-07-17","HRME"
23,23,22,23,369300,"2024-07-18","HRME"
22,23,22,23,194400,"2024-07-19","HRME"
24,24,24,24,145300,"2024-07-22","HRME"
24,26,24,26,1353300,"2024-07-23","HRME"
27,27,26,27,40100,"2024-07-24","HRME"
27,27,27,27,23700,"2024-07-25","HRME"
27,29,27,29,67600,"2024-07-26","HRME"
30,31,30,30,471800,"2024-07-29","HRME"
33,33,32,32,593000,"2024-07-30","HRME"
32,32,30,30,46900,"2024-07-31","HRME"
28,28,27,27,547600,"2024-08-01","HRME"
26,26,26,26,82800,"2024-08-02","HRME"
26,26,25,25,35000,"2024-08-05","HRME"
25,25,25,25,70000,"2024-08-06","HRME"
25,25,25,25,11300,"2024-08-07","HRME"
25,25,25,25,13100,"2024-08-08","HRME"
25,25,25,25,11500,"2024-08-09","HRME"
24,24,24,24,288900,"2024-08-12","HRME"
24,24,23,24,66700,"2024-08-13","HRME"
24,25,24,25,657700,"2024-08-14","HRME"
25,25,25,25,30400,"2024-08-15","HRME"
25,25,24,25,174100,"2024-08-16","HRME"
25,25,25,25,71100,"2024-08-19","HRME"
26,26,25,26,52500,"2024-08-20","HRME"
26,27,26,27,663400,"2024-08-21","HRME"
26,27,26,27,591400,"2024-08-22","HRME"
27,29,27,29,49800,"2024-08-23","HRME"
30,30,30,30,503400,"2024-08-26","HRME"
30,31,30,31,2051100,"2024-08-27","HRME"
31,34,31,34,974300,"2024-08-28","HRME"
34,37,34,37,540000,"2024-08-29","HRME"
37,37,36,36,1778800,"2024-08-30","HRME"
35,35,34,35,779800,"2024-09-02","HRME"
35,35,35,35,18300,"2024-09-03","HRME"
35,35,35,35,644000,"2024-09-04","HRME"
33,34,33,34,328400,"2024-09-05","HRME"
35,35,35,35,3625600,"2024-09-06","HRME"
36,38,35,38,529600,"2024-09-09","HRME"
37,37,36,37,77900,"2024-09-10","HRME"
37,37,37,37,62300,"2024-09-11","HRME"
36,36,36,36,3526700,"2024-09-12","HRME"
37,37,37,37,26000,"2024-09-13","HRME"
37,37,36,36,1020700,"2024-09-17","HRME"
36,36,36,36,120200,"2024-09-18","HRME"
37,37,37,37,602500,"2024-09-19","HRME"
37,37,37,37,2700,"2024-09-20","HRME"
37,37,35,37,227400,"2024-09-23","HRME"
37,37,36,36,900,"2024-09-24","HRME"
38,38,36,36,5100,"2024-09-25","HRME"
36,36,36,36,200,"2024-09-26","HRME"
36,36,35,35,10200,"2024-09-27","HRME"
35,35,35,35,528800,"2024-09-30","HRME"
35,35,35,35,900,"2024-10-01","HRME"
35,35,34,34,4700,"2024-10-02","HRME"
34,34,34,34,146200,"2024-10-03","HRME"
34,34,32,32,122300,"2024-10-04","HRME"
32,32,32,32,62100,"2024-10-07","HRME"
32,32,31,31,42800,"2024-10-08","HRME"
32,34,32,34,544300,"2024-10-09","HRME"
35,36,35,36,104800,"2024-10-10","HRME"
35,37,35,36,14900,"2024-10-11","HRME"
37,38,37,37,62500,"2024-10-14","HRME"
37,37,36,37,19500,"2024-10-15","HRME"
37,37,37,37,25600,"2024-10-16","HRME"
35,36,35,36,190600,"2024-10-17","HRME"
38,38,38,38,30900,"2024-10-18","HRME"
38,38,37,37,323000,"2024-10-21","HRME"
38,38,38,38,7800,"2024-10-22","HRME"
36,36,36,36,314200,"2024-10-23","HRME"
36,36,35,35,7600,"2024-10-24","HRME"
35,35,34,34,1020500,"2024-10-25","HRME"
34,34,33,33,13200,"2024-10-28","HRME"
32,32,32,32,339900,"2024-10-29","HRME"
32,32,32,32,947400,"2024-10-30","HRME"
32,33,32,33,3500,"2024-10-31","HRME"
33,35,33,35,1015800,"2024-11-01","HRME"