"Open","High","Low","Close","Volume","Date","Emiten"
365.527038574219,365.527038574219,365.527038574219,365.527038574219,331712,"2007-01-02","HMSP"
363.642883300781,363.642883300781,363.642883300781,363.642883300781,331712,"2007-01-03","HMSP"
361.758697509766,361.758697509766,356.106231689453,361.758697509766,1167629,"2007-01-04","HMSP"
361.758697509766,361.758697509766,361.758697509766,361.758697509766,79,"2007-01-05","HMSP"
367.411193847656,369.295349121094,359.874542236328,367.411193847656,1817786,"2007-01-08","HMSP"
373.063659667969,373.063659667969,357.990386962891,373.063659667969,5347210,"2007-01-09","HMSP"
378.716156005859,39.1905288696289,38.0600318908691,378.716156005859,4484757,"2007-01-10","HMSP"
393.789428710938,393.789428710938,378.716156005859,393.789428710938,2016813,"2007-01-11","HMSP"
391.9052734375,395.673583984375,391.9052734375,391.9052734375,7417098,"2007-01-12","HMSP"
395.673583984375,395.673583984375,391.9052734375,395.673583984375,716499,"2007-01-15","HMSP"
393.789428710938,399.441925048828,390.021118164062,393.789428710938,915527,"2007-01-16","HMSP"
393.789428710938,393.789428710938,390.021118164062,393.789428710938,504203,"2007-01-17","HMSP"
399.441925048828,399.441925048828,393.789428710938,399.441925048828,3343665,"2007-01-18","HMSP"
406.978546142578,406.978546142578,399.441925048828,406.978546142578,902258,"2007-01-19","HMSP"
444.661743164062,461.619201660156,406.978546142578,444.661743164062,3582498,"2007-01-22","HMSP"
459.735015869141,471.039978027344,444.661743164062,459.735015869141,1393193,"2007-01-23","HMSP"
452.198394775391,459.735015869141,444.661743164062,452.198394775391,5678923,"2007-01-24","HMSP"
452.198394775391,452.198394775391,452.198394775391,452.198394775391,1088018,"2007-01-25","HMSP"
452.198394775391,452.198394775391,452.198394775391,452.198394775391,305175,"2007-01-26","HMSP"
444.661743164062,444.661743164062,440.893432617188,444.661743164062,278638,"2007-01-29","HMSP"
452.198394775391,452.198394775391,444.661743164062,452.198394775391,1313582,"2007-01-30","HMSP"
450.314239501953,450.314239501953,442.777587890625,450.314239501953,597083,"2007-01-31","HMSP"
452.198394775391,452.198394775391,450.314239501953,452.198394775391,8146866,"2007-02-01","HMSP"
452.198394775391,452.198394775391,452.198394775391,452.198394775391,411323,"2007-02-02","HMSP"
444.661743164062,452.198394775391,444.661743164062,444.661743164062,185759,"2007-02-05","HMSP"
448.430084228516,452.198394775391,444.661743164062,448.430084228516,650157,"2007-02-06","HMSP"
452.198394775391,452.198394775391,444.661743164062,452.198394775391,331712,"2007-02-07","HMSP"
450.314239501953,450.314239501953,433.356781005859,450.314239501953,1857591,"2007-02-08","HMSP"
450.314239501953,450.314239501953,450.314239501953,450.314239501953,26537,"2007-02-09","HMSP"
450.314239501953,450.314239501953,450.314239501953,450.314239501953,79,"2007-02-12","HMSP"
450.314239501953,452.198394775391,450.314239501953,450.314239501953,4431683,"2007-02-13","HMSP"
450.314239501953,452.198394775391,448.430084228516,450.314239501953,5028766,"2007-02-14","HMSP"
450.314239501953,450.314239501953,450.314239501953,450.314239501953,119416,"2007-02-15","HMSP"
450.314239501953,450.314239501953,450.314239501953,450.314239501953,703231,"2007-02-16","HMSP"
448.430084228516,448.430084228516,442.777587890625,448.430084228516,1658564,"2007-02-19","HMSP"
448.430084228516,448.430084228516,444.661743164062,448.430084228516,597083,"2007-02-20","HMSP"
446.5458984375,446.5458984375,442.777587890625,446.5458984375,1472804,"2007-02-21","HMSP"
450.314239501953,450.314239501953,442.777587890625,450.314239501953,1061481,"2007-02-22","HMSP"
452.198394775391,452.198394775391,444.661743164062,452.198394775391,902258,"2007-02-23","HMSP"
452.198394775391,452.198394775391,452.198394775391,452.198394775391,1671832,"2007-02-26","HMSP"
444.661743164062,444.661743164062,435.240936279297,444.661743164062,716499,"2007-02-27","HMSP"
452.198394775391,452.198394775391,429.588470458984,452.198394775391,1273777,"2007-02-28","HMSP"
452.198394775391,452.198394775391,435.240936279297,452.198394775391,265370,"2007-03-01","HMSP"
452.198394775391,452.198394775391,442.777587890625,452.198394775391,2321989,"2007-03-02","HMSP"
448.430084228516,448.430084228516,446.5458984375,448.430084228516,729768,"2007-03-05","HMSP"
452.198394775391,452.198394775391,452.198394775391,452.198394775391,2242378,"2007-03-06","HMSP"
452.198394775391,452.198394775391,452.198394775391,452.198394775391,132685,"2007-03-07","HMSP"
452.198394775391,452.198394775391,448.430084228516,452.198394775391,1088018,"2007-03-08","HMSP"
452.198394775391,452.198394775391,450.314239501953,452.198394775391,689962,"2007-03-09","HMSP"
452.198394775391,452.198394775391,448.430084228516,452.198394775391,265370,"2007-03-12","HMSP"
452.198394775391,452.198394775391,450.314239501953,452.198394775391,238833,"2007-03-13","HMSP"
450.314239501953,450.314239501953,440.893432617188,450.314239501953,1698369,"2007-03-14","HMSP"
446.5458984375,446.5458984375,446.5458984375,446.5458984375,185759,"2007-03-15","HMSP"
452.198394775391,452.198394775391,450.314239501953,452.198394775391,1592221,"2007-03-16","HMSP"
471.039978027344,471.039978027344,452.198394775391,471.039978027344,66342,"2007-03-20","HMSP"
471.039978027344,471.039978027344,452.198394775391,471.039978027344,2799656,"2007-03-21","HMSP"
478.576629638672,478.576629638672,471.039978027344,478.576629638672,610351,"2007-03-22","HMSP"
478.576629638672,478.576629638672,478.576629638672,478.576629638672,278638,"2007-03-23","HMSP"
480.460784912109,480.460784912109,478.576629638672,480.460784912109,544009,"2007-03-26","HMSP"
489.881591796875,497.418243408203,484.229095458984,489.881591796875,1804517,"2007-03-27","HMSP"
489.881591796875,489.881591796875,486.11328125,489.881591796875,411323,"2007-03-28","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,371518,"2007-03-29","HMSP"
493.64990234375,493.64990234375,489.881591796875,493.64990234375,1074749,"2007-03-30","HMSP"
489.881591796875,493.64990234375,489.881591796875,489.881591796875,636888,"2007-04-02","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,1539147,"2007-04-03","HMSP"
501.186553955078,501.186553955078,489.881591796875,501.186553955078,2122962,"2007-04-04","HMSP"
497.418243408203,508.723175048828,489.881591796875,497.418243408203,3410007,"2007-04-05","HMSP"
504.954864501953,508.723175048828,501.186553955078,504.954864501953,238833,"2007-04-09","HMSP"
499.302398681641,499.302398681641,499.302398681641,499.302398681641,13268,"2007-04-10","HMSP"
501.186553955078,501.186553955078,501.186553955078,501.186553955078,6979237,"2007-04-11","HMSP"
501.186553955078,501.186553955078,501.186553955078,501.186553955078,2321989,"2007-04-12","HMSP"
557.711364746094,557.711364746094,508.723175048828,557.711364746094,1777980,"2007-04-13","HMSP"
561.479675292969,561.479675292969,557.711364746094,561.479675292969,39805,"2007-04-16","HMSP"
561.479675292969,561.479675292969,561.479675292969,561.479675292969,1048212,"2007-04-17","HMSP"
621.772766113281,636.846069335938,621.772766113281,621.772766113281,968601,"2007-04-18","HMSP"
610.467834472656,629.309448242188,610.467834472656,610.467834472656,212296,"2007-04-19","HMSP"
610.467834472656,610.467834472656,610.467834472656,610.467834472656,0,"2007-04-20","HMSP"
640.614379882812,640.614379882812,621.772766113281,640.614379882812,796110,"2007-04-23","HMSP"
625.541076660156,640.614379882812,625.541076660156,625.541076660156,1154360,"2007-04-24","HMSP"
629.309448242188,640.614379882812,629.309448242188,629.309448242188,132685,"2007-04-25","HMSP"
602.931213378906,618.004455566406,597.278686523438,602.931213378906,477666,"2007-04-26","HMSP"
591.626220703125,602.931213378906,580.3212890625,591.626220703125,1539147,"2007-04-27","HMSP"
561.479675292969,591.626220703125,553.943054199219,561.479675292969,2998683,"2007-04-30","HMSP"
587.85791015625,587.85791015625,569.016296386719,587.85791015625,968601,"2007-05-01","HMSP"
576.552978515625,580.3212890625,576.552978515625,576.552978515625,2414869,"2007-05-02","HMSP"
557.711364746094,576.552978515625,553.943054199219,557.711364746094,3874405,"2007-05-03","HMSP"
553.943054199219,557.711364746094,550.174682617188,553.943054199219,1791249,"2007-05-04","HMSP"
546.406372070312,550.174682617188,538.869750976562,546.406372070312,1154360,"2007-05-07","HMSP"
527.564819335938,538.869750976562,525.680603027344,527.564819335938,1724906,"2007-05-08","HMSP"
527.564819335938,527.564819335938,523.796447753906,527.564819335938,2202573,"2007-05-09","HMSP"
518.143981933594,527.564819335938,516.259826660156,518.143981933594,2016813,"2007-05-10","HMSP"
516.259826660156,516.259826660156,508.723175048828,516.259826660156,1552415,"2007-05-11","HMSP"
508.723175048828,516.259826660156,504.954864501953,508.723175048828,1724906,"2007-05-14","HMSP"
497.418243408203,508.723175048828,493.64990234375,497.418243408203,3542692,"2007-05-15","HMSP"
493.64990234375,501.186553955078,487.997436523438,493.64990234375,2534285,"2007-05-16","HMSP"
495.534057617188,495.534057617188,489.881591796875,495.534057617188,8717412,"2007-05-21","HMSP"
495.534057617188,495.534057617188,493.64990234375,495.534057617188,689962,"2007-05-22","HMSP"
497.418243408203,497.418243408203,487.997436523438,497.418243408203,3290591,"2007-05-23","HMSP"
497.418243408203,501.186553955078,497.418243408203,497.418243408203,2799656,"2007-05-24","HMSP"
493.64990234375,493.64990234375,489.881591796875,493.64990234375,3555961,"2007-05-25","HMSP"
484.229095458984,489.881591796875,482.344940185547,484.229095458984,477666,"2007-05-28","HMSP"
482.344940185547,484.229095458984,480.460784912109,482.344940185547,1632027,"2007-05-29","HMSP"
474.808319091797,476.692474365234,472.924163818359,474.808319091797,464397,"2007-05-30","HMSP"
474.808319091797,474.808319091797,474.808319091797,474.808319091797,305175,"2007-05-31","HMSP"
474.808319091797,474.808319091797,471.039978027344,474.808319091797,1273777,"2007-06-04","HMSP"
474.808319091797,476.692474365234,471.039978027344,474.808319091797,1831054,"2007-06-05","HMSP"
474.808319091797,474.808319091797,471.039978027344,474.808319091797,4113238,"2007-06-06","HMSP"
474.808319091797,478.576629638672,474.808319091797,474.808319091797,5400284,"2007-06-07","HMSP"
474.808319091797,476.692474365234,474.808319091797,474.808319091797,5997367,"2007-06-08","HMSP"
471.039978027344,474.808319091797,471.039978027344,471.039978027344,305175,"2007-06-11","HMSP"
471.039978027344,471.039978027344,471.039978027344,471.039978027344,1897397,"2007-06-12","HMSP"
474.808319091797,484.229095458984,474.808319091797,474.808319091797,2786387,"2007-06-13","HMSP"
486.11328125,486.11328125,474.808319091797,486.11328125,106148,"2007-06-14","HMSP"
510.607360839844,510.607360839844,487.997436523438,510.607360839844,6846552,"2007-06-15","HMSP"
508.723175048828,510.607360839844,480.460784912109,508.723175048828,411323,"2007-06-18","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,1393193,"2007-06-19","HMSP"
520.028137207031,520.028137207031,508.723175048828,520.028137207031,597083,"2007-06-20","HMSP"
516.259826660156,521.912292480469,516.259826660156,516.259826660156,663425,"2007-06-21","HMSP"
516.259826660156,516.259826660156,514.375671386719,516.259826660156,252101,"2007-06-22","HMSP"
520.028137207031,529.448974609375,520.028137207031,520.028137207031,915527,"2007-06-25","HMSP"
516.259826660156,520.028137207031,516.259826660156,516.259826660156,79611,"2007-06-26","HMSP"
508.723175048828,516.259826660156,508.723175048828,508.723175048828,1061481,"2007-06-27","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,0,"2007-06-28","HMSP"
508.723175048828,520.028137207031,486.11328125,520.028137207031,132685,"2007-06-29","HMSP"
520.028137207031,520.028137207031,520.028137207031,520.028137207031,79,"2007-07-02","HMSP"
527.564819335938,527.564819335938,508.723175048828,527.564819335938,875721,"2007-07-03","HMSP"
523.796447753906,527.564819335938,518.143981933594,523.796447753906,172490,"2007-07-04","HMSP"
520.028137207031,523.796447753906,516.259826660156,520.028137207031,305175,"2007-07-05","HMSP"
520.028137207031,520.028137207031,501.186553955078,520.028137207031,1393193,"2007-07-06","HMSP"
516.259826660156,520.028137207031,508.723175048828,516.259826660156,79611,"2007-07-09","HMSP"
520.028137207031,520.028137207031,508.723175048828,520.028137207031,995138,"2007-07-10","HMSP"
520.028137207031,520.028137207031,520.028137207031,520.028137207031,13268,"2007-07-11","HMSP"
520.028137207031,520.028137207031,520.028137207031,520.028137207031,79,"2007-07-12","HMSP"
518.143981933594,520.028137207031,504.954864501953,518.143981933594,769573,"2007-07-13","HMSP"
493.64990234375,504.954864501953,493.64990234375,493.64990234375,1857591,"2007-07-16","HMSP"
501.186553955078,501.186553955078,501.186553955078,501.186553955078,13268,"2007-07-17","HMSP"
501.186553955078,504.954864501953,501.186553955078,501.186553955078,39805,"2007-07-18","HMSP"
491.765747070312,504.954864501953,482.344940185547,491.765747070312,3157905,"2007-07-19","HMSP"
489.881591796875,491.765747070312,487.997436523438,489.881591796875,1233971,"2007-07-20","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,1233971,"2007-07-23","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,1061481,"2007-07-24","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,888990,"2007-07-25","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,0,"2007-07-26","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,743036,"2007-07-27","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,636888,"2007-07-30","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,318444,"2007-07-31","HMSP"
508.723175048828,508.723175048828,489.881591796875,508.723175048828,384786,"2007-08-01","HMSP"
506.839019775391,506.839019775391,489.881591796875,506.839019775391,331712,"2007-08-02","HMSP"
504.954864501953,504.954864501953,493.64990234375,504.954864501953,39805,"2007-08-03","HMSP"
520.028137207031,520.028137207031,486.11328125,520.028137207031,888990,"2007-08-06","HMSP"
486.11328125,503.070709228516,486.11328125,486.11328125,610351,"2007-08-07","HMSP"
489.881591796875,499.302398681641,486.11328125,489.881591796875,238833,"2007-08-08","HMSP"
501.186553955078,501.186553955078,497.418243408203,501.186553955078,1008406,"2007-08-09","HMSP"
501.186553955078,501.186553955078,501.186553955078,501.186553955078,1764712,"2007-08-10","HMSP"
501.186553955078,501.186553955078,501.186553955078,501.186553955078,0,"2007-08-13","HMSP"
501.186553955078,501.186553955078,501.186553955078,501.186553955078,53074,"2007-08-14","HMSP"
499.302398681641,499.302398681641,474.808319091797,499.302398681641,1101286,"2007-08-15","HMSP"
489.881591796875,489.881591796875,471.039978027344,489.881591796875,4099970,"2007-08-16","HMSP"
493.64990234375,493.64990234375,476.692474365234,493.64990234375,490934,"2007-08-20","HMSP"
493.64990234375,493.64990234375,493.64990234375,493.64990234375,79,"2007-08-21","HMSP"
508.723175048828,508.723175048828,493.64990234375,508.723175048828,66342,"2007-08-22","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,212296,"2007-08-23","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,53,"2007-08-24","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,0,"2007-08-27","HMSP"
478.576629638672,489.881591796875,476.692474365234,478.576629638672,650157,"2007-08-28","HMSP"
484.229095458984,484.229095458984,474.808319091797,484.229095458984,1180897,"2007-08-29","HMSP"
499.302398681641,499.302398681641,484.229095458984,499.302398681641,305175,"2007-08-30","HMSP"
503.070709228516,503.070709228516,484.229095458984,503.070709228516,225564,"2007-08-31","HMSP"
503.070709228516,503.070709228516,489.881591796875,503.070709228516,3210980,"2007-09-03","HMSP"
503.070709228516,503.070709228516,489.881591796875,503.070709228516,106148,"2007-09-04","HMSP"
497.418243408203,497.418243408203,491.765747070312,497.418243408203,172490,"2007-09-05","HMSP"
497.418243408203,497.418243408203,497.418243408203,497.418243408203,79,"2007-09-06","HMSP"
503.070709228516,503.070709228516,486.11328125,503.070709228516,1791249,"2007-09-07","HMSP"
503.070709228516,503.070709228516,503.070709228516,503.070709228516,504203,"2007-09-10","HMSP"
501.186553955078,501.186553955078,497.418243408203,501.186553955078,437860,"2007-09-11","HMSP"
504.954864501953,504.954864501953,504.954864501953,504.954864501953,39805,"2007-09-12","HMSP"
508.723175048828,508.723175048828,487.997436523438,508.723175048828,398055,"2007-09-13","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,79,"2007-09-14","HMSP"
508.723175048828,508.723175048828,491.765747070312,508.723175048828,79611,"2007-09-17","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,79,"2007-09-18","HMSP"
516.259826660156,516.259826660156,508.723175048828,516.259826660156,2972146,"2007-09-19","HMSP"
516.259826660156,518.143981933594,514.375671386719,516.259826660156,862453,"2007-09-20","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,13268,"2007-09-21","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,1831054,"2007-09-24","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,769573,"2007-09-25","HMSP"
33.1612167358398,33.1612167358398,32.4075508117676,33.1612167358398,1764712,"2007-09-26","HMSP"
512.491516113281,527.564819335938,512.491516113281,512.491516113281,1645295,"2007-09-27","HMSP"
512.491516113281,512.491516113281,512.491516113281,512.491516113281,530740,"2007-09-28","HMSP"
525.680603027344,525.680603027344,520.028137207031,525.680603027344,66342,"2007-10-01","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,53074,"2007-10-02","HMSP"
520.028137207031,520.028137207031,520.028137207031,520.028137207031,26537,"2007-10-03","HMSP"
536.985595703125,538.869750976562,520.028137207031,536.985595703125,344981,"2007-10-04","HMSP"
536.985595703125,536.985595703125,536.985595703125,536.985595703125,1791249,"2007-10-05","HMSP"
527.564819335938,546.406372070312,516.259826660156,527.564819335938,504203,"2007-10-08","HMSP"
527.564819335938,527.564819335938,520.028137207031,527.564819335938,265370,"2007-10-09","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,0,"2007-10-10","HMSP"
520.028137207031,538.869750976562,516.259826660156,520.028137207031,530740,"2007-10-11","HMSP"
516.259826660156,516.259826660156,501.186553955078,516.259826660156,172490,"2007-10-17","HMSP"
527.564819335938,527.564819335938,510.607360839844,527.564819335938,1021675,"2007-10-18","HMSP"
531.333129882812,531.333129882812,520.028137207031,531.333129882812,344981,"2007-10-19","HMSP"
531.333129882812,531.333129882812,531.333129882812,531.333129882812,265370,"2007-10-22","HMSP"
527.564819335938,527.564819335938,520.028137207031,527.564819335938,305175,"2007-10-23","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,305175,"2007-10-24","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,265370,"2007-10-25","HMSP"
535.101440429688,535.101440429688,512.491516113281,535.101440429688,809379,"2007-10-26","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,185759,"2007-10-29","HMSP"
531.333129882812,535.101440429688,516.259826660156,535.101440429688,451129,"2007-10-30","HMSP"
535.101440429688,535.101440429688,531.333129882812,535.101440429688,1910665,"2007-10-31","HMSP"
531.333129882812,535.101440429688,520.028137207031,531.333129882812,2255647,"2007-11-01","HMSP"
533.21728515625,533.21728515625,520.028137207031,533.21728515625,544009,"2007-11-02","HMSP"
533.21728515625,533.21728515625,533.21728515625,533.21728515625,0,"2007-11-05","HMSP"
531.333129882812,531.333129882812,516.259826660156,531.333129882812,79611,"2007-11-06","HMSP"
529.448974609375,531.333129882812,518.143981933594,529.448974609375,464397,"2007-11-07","HMSP"
529.448974609375,529.448974609375,514.375671386719,529.448974609375,305175,"2007-11-08","HMSP"
525.680603027344,527.564819335938,514.375671386719,525.680603027344,132685,"2007-11-09","HMSP"
525.680603027344,525.680603027344,525.680603027344,525.680603027344,490934,"2007-11-12","HMSP"
527.564819335938,527.564819335938,525.680603027344,527.564819335938,743036,"2007-11-13","HMSP"
527.564819335938,527.564819335938,523.796447753906,527.564819335938,1220703,"2007-11-14","HMSP"
529.448974609375,531.333129882812,527.564819335938,529.448974609375,1220703,"2007-11-15","HMSP"
529.448974609375,529.448974609375,529.448974609375,529.448974609375,4484757,"2007-11-16","HMSP"
501.186553955078,499.302398681641,499.302398681641,499.302398681641,132685,"2007-11-19","HMSP"
499.302398681641,514.375671386719,514.375671386719,514.375671386719,53074,"2007-11-20","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,39805,"2007-11-21","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,39805,"2007-11-22","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,26537,"2007-11-23","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,106148,"2007-11-26","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,0,"2007-11-27","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,0,"2007-11-28","HMSP"
514.375671386719,514.375671386719,514.375671386719,514.375671386719,0,"2007-11-29","HMSP"
523.796447753906,523.796447753906,504.954864501953,523.796447753906,663425,"2007-11-30","HMSP"
531.333129882812,531.333129882812,516.259826660156,531.333129882812,371518,"2007-12-03","HMSP"
535.101440429688,535.101440429688,531.333129882812,535.101440429688,875721,"2007-12-04","HMSP"
533.21728515625,535.101440429688,516.259826660156,533.21728515625,570546,"2007-12-05","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,663425,"2007-12-06","HMSP"
531.333129882812,531.333129882812,531.333129882812,531.333129882812,252101,"2007-12-07","HMSP"
531.333129882812,531.333129882812,508.723175048828,531.333129882812,238833,"2007-12-10","HMSP"
535.101440429688,538.869750976562,535.101440429688,535.101440429688,66342,"2007-12-11","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,39805,"2007-12-12","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,79,"2007-12-13","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,79611,"2007-12-14","HMSP"
518.143981933594,518.143981933594,518.143981933594,518.143981933594,39805,"2007-12-17","HMSP"
518.143981933594,518.143981933594,518.143981933594,518.143981933594,0,"2007-12-18","HMSP"
518.143981933594,518.143981933594,518.143981933594,518.143981933594,79,"2007-12-19","HMSP"
518.143981933594,518.143981933594,518.143981933594,518.143981933594,26537,"2007-12-26","HMSP"
518.143981933594,527.564819335938,527.564819335938,527.564819335938,26537,"2007-12-27","HMSP"
527.564819335938,538.869750976562,533.21728515625,538.869750976562,305175,"2007-12-28","HMSP"
538.869750976562,538.869750976562,538.869750976562,538.869750976562,0,"2007-12-31","HMSP"
538.869750976562,538.869750976562,538.869750976562,538.869750976562,676694,"2008-01-02","HMSP"
538.869750976562,538.869750976562,538.869750976562,538.869750976562,106148,"2008-01-03","HMSP"
538.869750976562,538.869750976562,538.869750976562,538.869750976562,79,"2008-01-04","HMSP"
557.711364746094,557.711364746094,538.869750976562,557.711364746094,2122962,"2008-01-07","HMSP"
557.711364746094,557.711364746094,546.406372070312,557.711364746094,1499341,"2008-01-08","HMSP"
546.406372070312,546.406372070312,546.406372070312,546.406372070312,159222,"2008-01-09","HMSP"
546.406372070312,546.406372070312,546.406372070312,546.406372070312,79611,"2008-01-14","HMSP"
546.406372070312,546.406372070312,546.406372070312,546.406372070312,53074,"2008-01-15","HMSP"
546.406372070312,546.406372070312,546.406372070312,546.406372070312,53,"2008-01-16","HMSP"
546.406372070312,546.406372070312,546.406372070312,546.406372070312,53,"2008-01-17","HMSP"
546.406372070312,546.406372070312,546.406372070312,546.406372070312,39805,"2008-01-18","HMSP"
538.869750976562,538.869750976562,508.723175048828,538.869750976562,39805,"2008-01-21","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,39805,"2008-01-22","HMSP"
542.638061523438,542.638061523438,520.028137207031,542.638061523438,331712,"2008-01-23","HMSP"
542.638061523438,542.638061523438,542.638061523438,542.638061523438,79,"2008-01-24","HMSP"
553.943054199219,553.943054199219,553.943054199219,553.943054199219,39805,"2008-01-25","HMSP"
550.174682617188,553.943054199219,508.723175048828,550.174682617188,159222,"2008-01-28","HMSP"
553.943054199219,565.247985839844,553.943054199219,553.943054199219,371518,"2008-01-29","HMSP"
550.174682617188,550.174682617188,550.174682617188,550.174682617188,26537,"2008-01-30","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,265370,"2008-01-31","HMSP"
531.333129882812,542.638061523438,527.564819335938,531.333129882812,185759,"2008-02-01","HMSP"
540.75390625,542.638061523438,540.75390625,540.75390625,79611,"2008-02-04","HMSP"
535.101440429688,542.638061523438,527.564819335938,535.101440429688,1446267,"2008-02-05","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,26537,"2008-02-06","HMSP"
520.028137207031,527.564819335938,520.028137207031,520.028137207031,344981,"2008-02-11","HMSP"
520.028137207031,527.564819335938,520.028137207031,527.564819335938,159222,"2008-02-12","HMSP"
527.564819335938,527.564819335938,520.028137207031,527.564819335938,291907,"2008-02-13","HMSP"
527.564819335938,527.564819335938,527.564819335938,527.564819335938,39805,"2008-02-14","HMSP"
523.796447753906,523.796447753906,523.796447753906,523.796447753906,26537,"2008-02-15","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,26537,"2008-02-18","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,79,"2008-02-19","HMSP"
531.333129882812,531.333129882812,527.564819335938,531.333129882812,132685,"2008-02-20","HMSP"
535.101440429688,535.101440429688,520.028137207031,535.101440429688,79611,"2008-02-21","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,13268,"2008-02-22","HMSP"
535.101440429688,535.101440429688,529.448974609375,535.101440429688,92879,"2008-02-25","HMSP"
535.101440429688,535.101440429688,533.21728515625,535.101440429688,225564,"2008-02-26","HMSP"
535.101440429688,535.101440429688,535.101440429688,535.101440429688,79,"2008-02-27","HMSP"
523.796447753906,523.796447753906,508.723175048828,523.796447753906,331712,"2008-02-28","HMSP"
523.796447753906,523.796447753906,520.028137207031,523.796447753906,53074,"2008-02-29","HMSP"
508.723175048828,527.564819335938,501.186553955078,508.723175048828,53074,"2008-03-03","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,79,"2008-03-04","HMSP"
508.723175048828,508.723175048828,508.723175048828,508.723175048828,79,"2008-03-05","HMSP"
523.796447753906,523.796447753906,508.723175048828,523.796447753906,106148,"2008-03-06","HMSP"
523.796447753906,523.796447753906,523.796447753906,523.796447753906,79,"2008-03-10","HMSP"
512.491516113281,512.491516113281,512.491516113281,512.491516113281,13268,"2008-03-11","HMSP"
535.101440429688,535.101440429688,474.808319091797,535.101440429688,809379,"2008-03-12","HMSP"
531.333129882812,531.333129882812,525.680603027344,531.333129882812,411323,"2008-03-13","HMSP"
531.333129882812,531.333129882812,531.333129882812,531.333129882812,53,"2008-03-14","HMSP"
531.333129882812,525.680603027344,525.680603027344,531.333129882812,79611,"2008-03-17","HMSP"
525.680603027344,506.839019775391,476.692474365234,525.680603027344,849184,"2008-03-18","HMSP"
476.692474365234,476.692474365234,474.808319091797,476.692474365234,1751443,"2008-03-19","HMSP"
476.692474365234,476.692474365234,474.808319091797,476.692474365234,1486073,"2008-03-24","HMSP"
506.839019775391,506.839019775391,506.839019775391,506.839019775391,13268,"2008-03-25","HMSP"
506.839019775391,506.839019775391,506.839019775391,506.839019775391,53,"2008-03-26","HMSP"
499.302398681641,499.302398681641,499.302398681641,499.302398681641,79611,"2008-03-27","HMSP"
499.302398681641,499.302398681641,474.808319091797,499.302398681641,716499,"2008-03-28","HMSP"
489.881591796875,501.186553955078,489.881591796875,489.881591796875,544009,"2008-03-31","HMSP"
489.881591796875,489.881591796875,489.881591796875,489.881591796875,0,"2008-04-01","HMSP"
486.11328125,499.302398681641,478.576629638672,486.11328125,159222,"2008-04-02","HMSP"
482.344940185547,482.344940185547,471.039978027344,482.344940185547,2348526,"2008-04-03","HMSP"
482.344940185547,482.344940185547,482.344940185547,482.344940185547,92879,"2008-04-04","HMSP"
482.344940185547,482.344940185547,482.344940185547,482.344940185547,0,"2008-04-07","HMSP"
487.997436523438,487.997436523438,487.997436523438,487.997436523438,39805,"2008-04-08","HMSP"
484.229095458984,484.229095458984,467.271667480469,484.229095458984,782842,"2008-04-09","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79,"2008-04-10","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,39805,"2008-04-11","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79,"2008-04-14","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79,"2008-04-15","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,26537,"2008-04-16","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,53,"2008-04-17","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79,"2008-04-18","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,384786,"2008-04-21","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79,"2008-04-22","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79,"2008-04-23","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,305175,"2008-04-24","HMSP"
484.229095458984,484.229095458984,482.344940185547,484.229095458984,106148,"2008-04-25","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,53,"2008-04-28","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,185759,"2008-04-29","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,39805,"2008-04-30","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,1738175,"2008-05-05","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,225564,"2008-05-06","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,3436544,"2008-05-07","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,663425,"2008-05-08","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,13268,"2008-05-09","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,862453,"2008-05-12","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,1724906,"2008-05-13","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,185759,"2008-05-14","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,278638,"2008-05-15","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,305175,"2008-05-16","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,79611,"2008-05-21","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,729768,"2008-05-22","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,0,"2008-05-23","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,13268,"2008-05-26","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,53074,"2008-05-27","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,26537,"2008-05-28","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,0,"2008-05-29","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,53074,"2008-05-30","HMSP"
484.229095458984,484.229095458984,484.229095458984,484.229095458984,464397,"2008-06-02","HMSP"
444.661743164062,444.661743164062,433.356781005859,444.661743164062,411323,"2008-06-03","HMSP"
448.430084228516,448.430084228516,429.588470458984,448.430084228516,225564,"2008-06-04","HMSP"
450.314239501953,450.314239501953,450.314239501953,450.314239501953,39805,"2008-06-05","HMSP"
444.661743164062,444.661743164062,429.588470458984,444.661743164062,782842,"2008-06-06","HMSP"
440.893432617188,440.893432617188,440.893432617188,440.893432617188,26537,"2008-06-09","HMSP"
433.356781005859,437.125122070312,429.588470458984,433.356781005859,119416,"2008-06-10","HMSP"
429.588470458984,433.356781005859,429.588470458984,429.588470458984,212296,"2008-06-11","HMSP"
429.588470458984,429.588470458984,422.051818847656,429.588470458984,225564,"2008-06-12","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,13268,"2008-06-13","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,132685,"2008-06-16","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,79,"2008-06-17","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,66342,"2008-06-18","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,79,"2008-06-19","HMSP"
429.588470458984,429.588470458984,422.051818847656,429.588470458984,172490,"2008-06-20","HMSP"
414.515197753906,414.515197753906,410.746856689453,414.515197753906,557277,"2008-06-23","HMSP"
423.936004638672,423.936004638672,423.936004638672,423.936004638672,13268,"2008-06-24","HMSP"
429.588470458984,429.588470458984,403.210235595703,429.588470458984,729768,"2008-06-25","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,53,"2008-06-26","HMSP"
437.125122070312,437.125122070312,427.704315185547,437.125122070312,199027,"2008-06-27","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,185759,"2008-06-30","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,0,"2008-07-01","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,0,"2008-07-02","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,0,"2008-07-03","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,0,"2008-07-04","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,0,"2008-07-07","HMSP"
414.515197753906,414.515197753906,403.210235595703,414.515197753906,252101,"2008-07-08","HMSP"
414.515197753906,423.936004638672,399.441925048828,414.515197753906,132685,"2008-07-09","HMSP"
403.210235595703,414.515197753906,403.210235595703,403.210235595703,252101,"2008-07-10","HMSP"
403.210235595703,403.210235595703,399.441925048828,403.210235595703,26537,"2008-07-11","HMSP"
412.631042480469,412.631042480469,410.746856689453,412.631042480469,119416,"2008-07-14","HMSP"
412.631042480469,412.631042480469,412.631042480469,412.631042480469,79,"2008-07-15","HMSP"
408.862701416016,408.862701416016,395.673583984375,408.862701416016,225564,"2008-07-16","HMSP"
397.557739257812,397.557739257812,393.789428710938,397.557739257812,358249,"2008-07-17","HMSP"
410.746856689453,410.746856689453,388.136962890625,410.746856689453,689962,"2008-07-18","HMSP"
414.515197753906,414.515197753906,395.673583984375,414.515197753906,92879,"2008-07-21","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,66342,"2008-07-22","HMSP"
410.746856689453,410.746856689453,399.441925048828,410.746856689453,39805,"2008-07-23","HMSP"
410.746856689453,410.746856689453,410.746856689453,410.746856689453,79,"2008-07-24","HMSP"
420.167663574219,420.167663574219,410.746856689453,420.167663574219,278638,"2008-07-25","HMSP"
433.356781005859,433.356781005859,395.673583984375,433.356781005859,145953,"2008-07-28","HMSP"
418.283508300781,418.283508300781,406.978546142578,418.283508300781,955332,"2008-07-29","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79611,"2008-07-31","HMSP"
429.588470458984,429.588470458984,429.588470458984,429.588470458984,13268,"2008-08-01","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,66342,"2008-08-04","HMSP"
406.978546142578,414.515197753906,406.978546142578,406.978546142578,185759,"2008-08-05","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,79,"2008-08-06","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,79,"2008-08-07","HMSP"
418.283508300781,418.283508300781,395.673583984375,418.283508300781,544009,"2008-08-08","HMSP"
418.283508300781,418.283508300781,418.283508300781,418.283508300781,53,"2008-08-11","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,3065026,"2008-08-12","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-13","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-14","HMSP"
414.515197753906,414.515197753906,395.673583984375,414.515197753906,66342,"2008-08-15","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-19","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-20","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,26537,"2008-08-21","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-22","HMSP"
414.515197753906,414.515197753906,406.978546142578,414.515197753906,66342,"2008-08-25","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-26","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2008-08-27","HMSP"
410.746856689453,410.746856689453,410.746856689453,410.746856689453,79611,"2008-08-28","HMSP"
410.746856689453,410.746856689453,410.746856689453,410.746856689453,66342,"2008-08-29","HMSP"
406.978546142578,410.746856689453,399.441925048828,406.978546142578,650157,"2008-09-01","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,13268,"2008-09-02","HMSP"
403.210235595703,403.210235595703,401.326080322266,403.210235595703,238833,"2008-09-03","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,79,"2008-09-04","HMSP"
399.441925048828,399.441925048828,397.557739257812,399.441925048828,66342,"2008-09-05","HMSP"
405.094390869141,405.094390869141,405.094390869141,405.094390869141,13268,"2008-09-08","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,13268,"2008-09-09","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,79,"2008-09-10","HMSP"
403.210235595703,405.094390869141,403.210235595703,403.210235595703,1552415,"2008-09-11","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,79,"2008-09-12","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,79,"2008-09-15","HMSP"
376.832000732422,376.832000732422,357.990386962891,376.832000732422,318444,"2008-09-16","HMSP"
401.326080322266,401.326080322266,401.326080322266,401.326080322266,13268,"2008-09-17","HMSP"
376.832000732422,376.832000732422,357.990386962891,376.832000732422,344981,"2008-09-18","HMSP"
376.832000732422,376.832000732422,376.832000732422,376.832000732422,331712,"2008-09-19","HMSP"
376.832000732422,376.832000732422,376.832000732422,376.832000732422,0,"2008-09-22","HMSP"
376.832000732422,376.832000732422,376.832000732422,376.832000732422,79,"2008-09-23","HMSP"
376.832000732422,376.832000732422,376.832000732422,376.832000732422,79,"2008-09-24","HMSP"
376.832000732422,386.252777099609,376.832000732422,376.832000732422,39805,"2008-09-25","HMSP"
386.252777099609,386.252777099609,376.832000732422,386.252777099609,185759,"2008-09-26","HMSP"
357.990386962891,357.990386962891,352.337921142578,357.990386962891,145953,"2008-10-06","HMSP"
373.063659667969,373.063659667969,350.453765869141,373.063659667969,119416,"2008-10-07","HMSP"
346.685424804688,346.685424804688,346.685424804688,346.685424804688,13268,"2008-10-08","HMSP"
346.685424804688,346.685424804688,346.685424804688,346.685424804688,0,"2008-10-09","HMSP"
346.685424804688,346.685424804688,346.685424804688,346.685424804688,0,"2008-10-10","HMSP"
346.685424804688,346.685424804688,316.538879394531,346.685424804688,2680239,"2008-10-13","HMSP"
356.106231689453,357.990386962891,346.685424804688,356.106231689453,411323,"2008-10-14","HMSP"
356.106231689453,356.106231689453,356.106231689453,356.106231689453,79,"2008-10-15","HMSP"
356.106231689453,356.106231689453,356.106231689453,356.106231689453,92879,"2008-10-16","HMSP"
322.191345214844,324.075500488281,322.191345214844,322.191345214844,199027,"2008-10-17","HMSP"
327.843841552734,327.843841552734,312.770538330078,327.843841552734,1101286,"2008-10-20","HMSP"
327.843841552734,327.843841552734,327.843841552734,327.843841552734,79,"2008-10-21","HMSP"
333.496307373047,339.148803710938,327.843841552734,333.496307373047,92879,"2008-10-22","HMSP"
333.496307373047,333.496307373047,333.496307373047,333.496307373047,79,"2008-10-23","HMSP"
333.496307373047,333.496307373047,333.496307373047,333.496307373047,610351,"2008-10-24","HMSP"
333.496307373047,333.496307373047,333.496307373047,333.496307373047,79,"2008-10-27","HMSP"
301.465606689453,307.118072509766,301.465606689453,301.465606689453,106148,"2008-10-28","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,92879,"2008-10-29","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,822647,"2008-10-30","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,145953,"2008-10-31","HMSP"
301.465606689453,301.465606689453,293.928955078125,301.465606689453,16320270,"2008-11-03","HMSP"
301.465606689453,301.465606689453,292.044799804688,301.465606689453,1088018,"2008-11-04","HMSP"
301.465606689453,320.307189941406,297.697265625,301.465606689453,15325131,"2008-11-05","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,79,"2008-11-06","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,79,"2008-11-07","HMSP"
301.465606689453,301.465606689453,297.697265625,301.465606689453,4007090,"2008-11-10","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,4338803,"2008-11-11","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,106148,"2008-11-12","HMSP"
301.465606689453,301.465606689453,299.581420898438,301.465606689453,66342,"2008-11-13","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,66342,"2008-11-14","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,2136230,"2008-11-17","HMSP"
301.465606689453,301.465606689453,286.392303466797,301.465606689453,159222,"2008-11-18","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,172490,"2008-11-19","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,79,"2008-11-20","HMSP"
301.465606689453,301.465606689453,278.855682373047,301.465606689453,199027,"2008-11-21","HMSP"
301.465606689453,301.465606689453,297.697265625,301.465606689453,464397,"2008-11-24","HMSP"
301.465606689453,301.465606689453,297.697265625,301.465606689453,119416,"2008-11-25","HMSP"
301.465606689453,301.465606689453,290.16064453125,301.465606689453,411323,"2008-11-26","HMSP"
339.148803710938,339.148803710938,310.886383056641,339.148803710938,265370,"2008-11-27","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,0,"2008-11-28","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,0,"2008-12-01","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,79,"2008-12-02","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,53,"2008-12-03","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,79,"2008-12-04","HMSP"
316.538879394531,316.538879394531,314.654724121094,316.538879394531,39805,"2008-12-05","HMSP"
320.307189941406,322.191345214844,320.307189941406,320.307189941406,39805,"2008-12-09","HMSP"
320.307189941406,320.307189941406,320.307189941406,320.307189941406,530740,"2008-12-10","HMSP"
320.307189941406,320.307189941406,320.307189941406,320.307189941406,79,"2008-12-11","HMSP"
320.307189941406,320.307189941406,320.307189941406,320.307189941406,13268,"2008-12-12","HMSP"
320.307189941406,320.307189941406,320.307189941406,320.307189941406,92879,"2008-12-15","HMSP"
318.423034667969,318.423034667969,318.423034667969,318.423034667969,159222,"2008-12-16","HMSP"
316.538879394531,316.538879394531,314.654724121094,316.538879394531,39805,"2008-12-17","HMSP"
303.349761962891,303.349761962891,301.465606689453,303.349761962891,66342,"2008-12-18","HMSP"
301.465606689453,301.465606689453,293.928955078125,301.465606689453,862453,"2008-12-19","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,79,"2008-12-22","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,79,"2008-12-23","HMSP"
301.465606689453,301.465606689453,301.465606689453,301.465606689453,66342,"2008-12-24","HMSP"
305.233917236328,305.233917236328,305.233917236328,305.233917236328,424592,"2008-12-30","HMSP"
305.233917236328,305.233917236328,305.233917236328,305.233917236328,0,"2008-12-31","HMSP"
350.453765869141,350.453765869141,324.075500488281,350.453765869141,66342,"2009-01-05","HMSP"
350.453765869141,350.453765869141,350.453765869141,350.453765869141,185759,"2009-01-06","HMSP"
361.758697509766,363.642883300781,361.758697509766,361.758697509766,39805,"2009-01-07","HMSP"
365.527038574219,365.527038574219,361.758697509766,365.527038574219,676694,"2009-01-08","HMSP"
369.295349121094,371.179504394531,365.527038574219,369.295349121094,159222,"2009-01-09","HMSP"
371.179504394531,371.179504394531,371.179504394531,371.179504394531,53074,"2009-01-12","HMSP"
371.179504394531,371.179504394531,371.179504394531,371.179504394531,79,"2009-01-13","HMSP"
371.179504394531,371.179504394531,371.179504394531,371.179504394531,66342,"2009-01-14","HMSP"
361.758697509766,361.758697509766,361.758697509766,361.758697509766,265370,"2009-01-15","HMSP"
369.295349121094,369.295349121094,369.295349121094,369.295349121094,13268,"2009-01-16","HMSP"
369.295349121094,369.295349121094,369.295349121094,369.295349121094,53,"2009-01-19","HMSP"
369.295349121094,369.295349121094,369.295349121094,369.295349121094,53,"2009-01-20","HMSP"
367.411193847656,367.411193847656,361.758697509766,367.411193847656,79611,"2009-01-21","HMSP"
376.832000732422,376.832000732422,361.758697509766,376.832000732422,132685,"2009-01-22","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,39805,"2009-01-23","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,159222,"2009-01-27","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,26537,"2009-01-28","HMSP"
374.947845458984,374.947845458984,374.947845458984,374.947845458984,13268,"2009-01-29","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,13268,"2009-01-30","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,13268,"2009-02-02","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,0,"2009-02-03","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,265370,"2009-02-04","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,66342,"2009-02-05","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,0,"2009-02-06","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,79,"2009-02-09","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,66342,"2009-02-10","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,0,"2009-02-11","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,26,"2009-02-12","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,26,"2009-02-13","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,53,"2009-02-16","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,26,"2009-02-17","HMSP"
376.832000732422,380.600311279297,373.063659667969,376.832000732422,39805,"2009-02-18","HMSP"
376.832000732422,376.832000732422,376.832000732422,376.832000732422,53,"2009-02-19","HMSP"
376.832000732422,376.832000732422,376.832000732422,376.832000732422,79,"2009-02-20","HMSP"
388.136962890625,388.136962890625,388.136962890625,388.136962890625,13268,"2009-02-23","HMSP"
376.832000732422,388.136962890625,376.832000732422,376.832000732422,39805,"2009-02-24","HMSP"
373.063659667969,376.832000732422,373.063659667969,373.063659667969,199027,"2009-02-25","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,53074,"2009-02-26","HMSP"
384.368621826172,384.368621826172,373.063659667969,384.368621826172,66342,"2009-02-27","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,53,"2009-03-02","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,53,"2009-03-03","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,79611,"2009-03-04","HMSP"
388.136962890625,388.136962890625,388.136962890625,388.136962890625,13268,"2009-03-05","HMSP"
388.136962890625,391.9052734375,388.136962890625,388.136962890625,544009,"2009-03-06","HMSP"
388.136962890625,388.136962890625,388.136962890625,388.136962890625,53,"2009-03-10","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,13268,"2009-03-11","HMSP"
395.673583984375,395.673583984375,393.789428710938,395.673583984375,490934,"2009-03-12","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,53074,"2009-03-13","HMSP"
395.673583984375,395.673583984375,393.789428710938,395.673583984375,3688646,"2009-03-16","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,79,"2009-03-17","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,53,"2009-03-18","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,0,"2009-03-19","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,53,"2009-03-20","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,225564,"2009-03-23","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,66342,"2009-03-24","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,66342,"2009-03-25","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,39805,"2009-03-27","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,0,"2009-03-30","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,13268,"2009-03-31","HMSP"
406.978546142578,406.978546142578,395.673583984375,406.978546142578,610351,"2009-04-01","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,26537,"2009-04-02","HMSP"
403.210235595703,406.978546142578,403.210235595703,403.210235595703,39805,"2009-04-03","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,79,"2009-04-06","HMSP"
403.210235595703,403.210235595703,376.832000732422,403.210235595703,92879,"2009-04-07","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,79,"2009-04-08","HMSP"
403.210235595703,403.210235595703,403.210235595703,403.210235595703,0,"2009-04-09","HMSP"
414.515197753906,414.515197753906,406.978546142578,414.515197753906,132685,"2009-04-13","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,13268,"2009-04-14","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,53,"2009-04-15","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,53074,"2009-04-16","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,13268,"2009-04-17","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,26537,"2009-04-20","HMSP"
414.515197753906,452.198394775391,414.515197753906,414.515197753906,8743949,"2009-04-22","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,13268,"2009-04-23","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,66342,"2009-04-24","HMSP"
414.515197753906,414.515197753906,395.673583984375,414.515197753906,570546,"2009-04-27","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,79,"2009-04-28","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,53074,"2009-04-29","HMSP"
395.673583984375,406.978546142578,388.136962890625,395.673583984375,477666,"2009-04-30","HMSP"
406.978546142578,406.978546142578,391.9052734375,406.978546142578,39805,"2009-05-01","HMSP"
414.515197753906,418.283508300781,414.515197753906,414.515197753906,915527,"2009-05-04","HMSP"
425.820159912109,425.820159912109,414.515197753906,425.820159912109,769573,"2009-05-05","HMSP"
422.051818847656,422.051818847656,422.051818847656,422.051818847656,53074,"2009-05-06","HMSP"
422.051818847656,422.051818847656,422.051818847656,422.051818847656,92879,"2009-05-07","HMSP"
422.051818847656,422.051818847656,422.051818847656,422.051818847656,66342,"2009-05-08","HMSP"
414.515197753906,414.515197753906,395.673583984375,414.515197753906,225564,"2009-05-11","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,39805,"2009-05-12","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,13268,"2009-05-13","HMSP"
414.515197753906,414.515197753906,403.210235595703,414.515197753906,106148,"2009-05-14","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,53,"2009-05-15","HMSP"
414.515197753906,414.515197753906,414.515197753906,414.515197753906,13268,"2009-05-18","HMSP"
406.978546142578,414.515197753906,406.978546142578,406.978546142578,597083,"2009-05-19","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,145953,"2009-05-20","HMSP"
406.978546142578,406.978546142578,406.978546142578,406.978546142578,0,"2009-05-21","HMSP"
391.9052734375,399.441925048828,391.9052734375,391.9052734375,252101,"2009-05-22","HMSP"
391.9052734375,391.9052734375,391.9052734375,391.9052734375,79,"2009-05-25","HMSP"
399.441925048828,403.210235595703,399.441925048828,399.441925048828,92879,"2009-05-26","HMSP"
393.789428710938,403.210235595703,393.789428710938,393.789428710938,119416,"2009-05-27","HMSP"
391.9052734375,399.441925048828,390.021118164062,391.9052734375,703231,"2009-05-28","HMSP"
391.9052734375,399.441925048828,391.9052734375,391.9052734375,995138,"2009-05-29","HMSP"
395.673583984375,395.673583984375,388.136962890625,395.673583984375,411323,"2009-06-01","HMSP"
395.673583984375,395.673583984375,388.136962890625,395.673583984375,172490,"2009-06-02","HMSP"
393.789428710938,393.789428710938,388.136962890625,393.789428710938,145953,"2009-06-03","HMSP"
393.789428710938,393.789428710938,382.484466552734,393.789428710938,106148,"2009-06-04","HMSP"
391.9052734375,393.789428710938,390.021118164062,391.9052734375,225564,"2009-06-05","HMSP"
384.368621826172,391.9052734375,380.600311279297,384.368621826172,689962,"2009-06-08","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,106148,"2009-06-09","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,66342,"2009-06-10","HMSP"
376.832000732422,380.600311279297,376.832000732422,376.832000732422,1088018,"2009-06-11","HMSP"
376.832000732422,376.832000732422,374.947845458984,376.832000732422,517471,"2009-06-12","HMSP"
373.063659667969,376.832000732422,373.063659667969,373.063659667969,1247240,"2009-06-15","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,1247240,"2009-06-16","HMSP"
373.063659667969,373.063659667969,373.063659667969,373.063659667969,464397,"2009-06-17","HMSP"
361.758697509766,369.295349121094,354.222076416016,361.758697509766,1963739,"2009-06-18","HMSP"
357.990386962891,361.758697509766,346.685424804688,357.990386962891,358249,"2009-06-19","HMSP"
357.990386962891,371.179504394531,357.990386962891,357.990386962891,159222,"2009-06-22","HMSP"
357.990386962891,357.990386962891,348.569580078125,357.990386962891,238833,"2009-06-23","HMSP"
357.990386962891,357.990386962891,357.990386962891,357.990386962891,13268,"2009-06-24","HMSP"
350.453765869141,357.990386962891,342.917114257812,350.453765869141,769573,"2009-06-25","HMSP"
350.453765869141,350.453765869141,346.685424804688,350.453765869141,92879,"2009-06-26","HMSP"
352.337921142578,356.106231689453,352.337921142578,352.337921142578,159222,"2009-06-29","HMSP"
350.453765869141,350.453765869141,350.453765869141,350.453765869141,172490,"2009-06-30","HMSP"
350.453765869141,350.453765869141,346.685424804688,350.453765869141,145953,"2009-07-01","HMSP"
350.453765869141,350.453765869141,350.453765869141,350.453765869141,782842,"2009-07-02","HMSP"
350.453765869141,350.453765869141,350.453765869141,350.453765869141,132685,"2009-07-03","HMSP"
339.148803710938,342.917114257812,339.148803710938,339.148803710938,504203,"2009-07-06","HMSP"
339.148803710938,341.032958984375,339.148803710938,339.148803710938,451129,"2009-07-07","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,0,"2009-07-08","HMSP"
339.148803710938,342.917114257812,339.148803710938,339.148803710938,464397,"2009-07-09","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,145953,"2009-07-10","HMSP"
339.148803710938,339.148803710938,339.148803710938,339.148803710938,53074,"2009-07-13","HMSP"
333.496307373047,342.917114257812,333.496307373047,333.496307373047,517471,"2009-07-14","HMSP"
335.380462646484,339.148803710938,333.496307373047,335.380462646484,1671832,"2009-07-15","HMSP"
335.380462646484,335.380462646484,333.496307373047,335.380462646484,1950471,"2009-07-16","HMSP"
346.685424804688,346.685424804688,346.685424804688,346.685424804688,145953,"2009-07-17","HMSP"
346.685424804688,346.685424804688,346.685424804688,346.685424804688,0,"2009-07-20","HMSP"
335.380462646484,342.917114257812,333.496307373047,335.380462646484,1897397,"2009-07-21","HMSP"
333.496307373047,339.148803710938,331.612152099609,333.496307373047,5400284,"2009-07-22","HMSP"
333.496307373047,333.496307373047,331.612152099609,333.496307373047,3542692,"2009-07-23","HMSP"
331.612152099609,333.496307373047,331.612152099609,331.612152099609,1645295,"2009-07-24","HMSP"
331.612152099609,333.496307373047,331.612152099609,331.612152099609,185759,"2009-07-27","HMSP"
335.380462646484,341.032958984375,331.612152099609,335.380462646484,3290591,"2009-07-28","HMSP"
333.496307373047,333.496307373047,331.612152099609,333.496307373047,3210980,"2009-07-29","HMSP"
331.612152099609,337.264617919922,331.612152099609,331.612152099609,9924847,"2009-07-30","HMSP"
333.496307373047,333.496307373047,331.612152099609,333.496307373047,1379925,"2009-07-31","HMSP"
333.496307373047,335.380462646484,331.612152099609,333.496307373047,13586956,"2009-08-03","HMSP"
333.496307373047,333.496307373047,331.612152099609,333.496307373047,13533882,"2009-08-04","HMSP"
331.612152099609,333.496307373047,329.727996826172,331.612152099609,2839461,"2009-08-05","HMSP"
333.496307373047,333.496307373047,329.727996826172,333.496307373047,5201256,"2009-08-06","HMSP"
331.612152099609,333.496307373047,331.612152099609,331.612152099609,743036,"2009-08-07","HMSP"
325.959686279297,331.612152099609,324.075500488281,325.959686279297,8133598,"2009-08-10","HMSP"
325.959686279297,329.727996826172,325.959686279297,325.959686279297,4113238,"2009-08-11","HMSP"
325.959686279297,325.959686279297,325.959686279297,325.959686279297,2773119,"2009-08-12","HMSP"
325.959686279297,325.959686279297,324.075500488281,325.959686279297,1764712,"2009-08-13","HMSP"
325.959686279297,325.959686279297,324.075500488281,325.959686279297,1074749,"2009-08-14","HMSP"
325.959686279297,325.959686279297,322.191345214844,325.959686279297,477666,"2009-08-18","HMSP"
322.191345214844,325.959686279297,320.307189941406,322.191345214844,5824876,"2009-08-19","HMSP"
324.075500488281,325.959686279297,324.075500488281,324.075500488281,3781526,"2009-08-20","HMSP"
324.075500488281,333.496307373047,324.075500488281,324.075500488281,8146866,"2009-08-21","HMSP"
324.075500488281,325.959686279297,324.075500488281,324.075500488281,4683784,"2009-08-24","HMSP"
322.191345214844,324.075500488281,322.191345214844,322.191345214844,796110,"2009-08-25","HMSP"
322.191345214844,324.075500488281,320.307189941406,322.191345214844,3051757,"2009-08-26","HMSP"
322.191345214844,325.959686279297,320.307189941406,322.191345214844,24613090,"2009-08-27","HMSP"
322.191345214844,322.191345214844,320.307189941406,322.191345214844,18469769,"2009-08-28","HMSP"
386.252777099609,386.252777099609,322.191345214844,386.252777099609,26218580,"2009-08-31","HMSP"
382.484466552734,440.893432617188,380.600311279297,382.484466552734,24241572,"2009-09-01","HMSP"
374.947845458984,380.600311279297,365.527038574219,374.947845458984,6037173,"2009-09-02","HMSP"
376.832000732422,393.789428710938,373.063659667969,376.832000732422,3449813,"2009-09-03","HMSP"
365.527038574219,371.179504394531,359.874542236328,365.527038574219,3317128,"2009-09-04","HMSP"
354.222076416016,365.527038574219,352.337921142578,354.222076416016,3847868,"2009-09-07","HMSP"
376.832000732422,382.484466552734,344.80126953125,376.832000732422,3847868,"2009-09-08","HMSP"
386.252777099609,395.673583984375,376.832000732422,386.252777099609,3489618,"2009-09-09","HMSP"
388.136962890625,406.978546142578,386.252777099609,388.136962890625,3754989,"2009-09-10","HMSP"
384.368621826172,390.021118164062,376.832000732422,384.368621826172,2282184,"2009-09-11","HMSP"
384.368621826172,384.368621826172,373.063659667969,384.368621826172,769573,"2009-09-14","HMSP"
378.716156005859,384.368621826172,369.295349121094,378.716156005859,928795,"2009-09-15","HMSP"
378.716156005859,378.716156005859,373.063659667969,378.716156005859,1419730,"2009-09-16","HMSP"
391.9052734375,391.9052734375,376.832000732422,391.9052734375,1724906,"2009-09-17","HMSP"
388.136962890625,388.136962890625,378.716156005859,388.136962890625,132685,"2009-09-24","HMSP"
388.136962890625,388.136962890625,380.600311279297,388.136962890625,265370,"2009-09-25","HMSP"
384.368621826172,384.368621826172,374.947845458984,384.368621826172,676694,"2009-09-28","HMSP"
382.484466552734,388.136962890625,380.600311279297,382.484466552734,371518,"2009-09-29","HMSP"
384.368621826172,384.368621826172,382.484466552734,384.368621826172,252101,"2009-09-30","HMSP"
390.021118164062,399.441925048828,378.716156005859,390.021118164062,1910665,"2009-10-01","HMSP"
395.673583984375,397.557739257812,390.021118164062,395.673583984375,2321989,"2009-10-02","HMSP"
391.9052734375,393.789428710938,388.136962890625,391.9052734375,703231,"2009-10-05","HMSP"
388.136962890625,390.021118164062,386.252777099609,388.136962890625,583814,"2009-10-06","HMSP"
395.673583984375,395.673583984375,388.136962890625,395.673583984375,2773119,"2009-10-07","HMSP"
390.021118164062,393.789428710938,388.136962890625,390.021118164062,862453,"2009-10-08","HMSP"
390.021118164062,395.673583984375,388.136962890625,390.021118164062,1101286,"2009-10-09","HMSP"
390.021118164062,390.021118164062,388.136962890625,390.021118164062,955332,"2009-10-12","HMSP"
388.136962890625,390.021118164062,388.136962890625,388.136962890625,145953,"2009-10-13","HMSP"
390.021118164062,395.673583984375,390.021118164062,390.021118164062,119416,"2009-10-14","HMSP"
393.789428710938,395.673583984375,390.021118164062,393.789428710938,398055,"2009-10-15","HMSP"
393.789428710938,393.789428710938,390.021118164062,393.789428710938,451129,"2009-10-16","HMSP"
388.136962890625,390.021118164062,388.136962890625,388.136962890625,411323,"2009-10-19","HMSP"
388.136962890625,390.021118164062,388.136962890625,388.136962890625,822647,"2009-10-20","HMSP"
388.136962890625,388.136962890625,384.368621826172,388.136962890625,2096424,"2009-10-21","HMSP"
386.252777099609,388.136962890625,386.252777099609,386.252777099609,862453,"2009-10-22","HMSP"
388.136962890625,388.136962890625,384.368621826172,388.136962890625,145953,"2009-10-23","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,39805,"2009-10-26","HMSP"
382.484466552734,382.484466552734,374.947845458984,382.484466552734,305175,"2009-10-27","HMSP"
376.832000732422,376.832000732422,369.295349121094,376.832000732422,1167629,"2009-10-28","HMSP"
374.947845458984,374.947845458984,371.179504394531,374.947845458984,1937202,"2009-10-29","HMSP"
376.832000732422,380.600311279297,373.063659667969,376.832000732422,1831054,"2009-10-30","HMSP"
376.832000732422,376.832000732422,369.295349121094,376.832000732422,2720045,"2009-11-02","HMSP"
376.832000732422,376.832000732422,373.063659667969,376.832000732422,305175,"2009-11-03","HMSP"
376.832000732422,382.484466552734,373.063659667969,376.832000732422,79611,"2009-11-04","HMSP"
373.063659667969,376.832000732422,373.063659667969,373.063659667969,291907,"2009-11-05","HMSP"
376.832000732422,384.368621826172,376.832000732422,376.832000732422,610351,"2009-11-06","HMSP"
386.252777099609,386.252777099609,376.832000732422,386.252777099609,490934,"2009-11-09","HMSP"
386.252777099609,390.021118164062,386.252777099609,386.252777099609,1963739,"2009-11-10","HMSP"
380.600311279297,382.484466552734,380.600311279297,380.600311279297,544009,"2009-11-11","HMSP"
382.484466552734,388.136962890625,380.600311279297,382.484466552734,5718728,"2009-11-12","HMSP"
386.252777099609,395.673583984375,386.252777099609,386.252777099609,1406462,"2009-11-13","HMSP"
388.136962890625,390.021118164062,386.252777099609,388.136962890625,2958878,"2009-11-16","HMSP"
388.136962890625,388.136962890625,386.252777099609,388.136962890625,1340119,"2009-11-17","HMSP"
384.368621826172,384.368621826172,382.484466552734,384.368621826172,291907,"2009-11-18","HMSP"
388.136962890625,388.136962890625,376.832000732422,388.136962890625,689962,"2009-11-19","HMSP"
386.252777099609,386.252777099609,378.716156005859,386.252777099609,92879,"2009-11-20","HMSP"
384.368621826172,384.368621826172,378.716156005859,384.368621826172,66342,"2009-11-23","HMSP"
378.716156005859,384.368621826172,376.832000732422,378.716156005859,371518,"2009-11-24","HMSP"
376.832000732422,378.716156005859,376.832000732422,376.832000732422,915527,"2009-11-25","HMSP"
388.136962890625,388.136962890625,374.947845458984,388.136962890625,597083,"2009-11-26","HMSP"
380.600311279297,384.368621826172,376.832000732422,380.600311279297,689962,"2009-11-30","HMSP"
384.368621826172,384.368621826172,380.600311279297,384.368621826172,106148,"2009-12-01","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,106148,"2009-12-02","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,106148,"2009-12-03","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,145953,"2009-12-04","HMSP"
380.600311279297,380.600311279297,376.832000732422,380.600311279297,331712,"2009-12-07","HMSP"
380.600311279297,380.600311279297,380.600311279297,380.600311279297,0,"2009-12-08","HMSP"
380.600311279297,384.368621826172,378.716156005859,380.600311279297,623620,"2009-12-09","HMSP"
386.252777099609,386.252777099609,380.600311279297,386.252777099609,53074,"2009-12-10","HMSP"
390.021118164062,393.789428710938,386.252777099609,390.021118164062,716499,"2009-12-11","HMSP"
390.021118164062,390.021118164062,382.484466552734,390.021118164062,398055,"2009-12-14","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,13268,"2009-12-15","HMSP"
388.136962890625,388.136962890625,388.136962890625,388.136962890625,490934,"2009-12-16","HMSP"
391.9052734375,391.9052734375,391.9052734375,391.9052734375,13268,"2009-12-17","HMSP"
384.368621826172,384.368621826172,380.600311279297,384.368621826172,79611,"2009-12-21","HMSP"
384.368621826172,388.136962890625,384.368621826172,384.368621826172,79611,"2009-12-22","HMSP"
384.368621826172,384.368621826172,380.600311279297,384.368621826172,185759,"2009-12-23","HMSP"
384.368621826172,384.368621826172,384.368621826172,384.368621826172,26537,"2009-12-28","HMSP"
386.252777099609,388.136962890625,386.252777099609,386.252777099609,384786,"2009-12-29","HMSP"
391.9052734375,391.9052734375,388.136962890625,391.9052734375,650157,"2009-12-30","HMSP"
393.789428710938,397.557739257812,391.9052734375,393.789428710938,663425,"2010-01-04","HMSP"
395.673583984375,395.673583984375,395.673583984375,395.673583984375,26537,"2010-01-05","HMSP"
401.326080322266,406.978546142578,391.9052734375,401.326080322266,517471,"2010-01-06","HMSP"
399.441925048828,399.441925048828,390.021118164062,399.441925048828,79611,"2010-01-07","HMSP"
414.515197753906,414.515197753906,388.136962890625,414.515197753906,1777980,"2010-01-08","HMSP"
406.978546142578,414.515197753906,406.978546142578,406.978546142578,557277,"2010-01-11","HMSP"
448.430084228516,448.430084228516,406.978546142578,448.430084228516,5015497,"2010-01-12","HMSP"
536.985595703125,536.985595703125,448.430084228516,536.985595703125,14887271,"2010-01-13","HMSP"
548.29052734375,602.931213378906,546.406372070312,548.29052734375,14396336,"2010-01-14","HMSP"
523.796447753906,563.363830566406,504.954864501953,523.796447753906,2321989,"2010-01-15","HMSP"
523.796447753906,523.796447753906,523.796447753906,523.796447753906,1233971,"2010-01-18","HMSP"
533.21728515625,550.174682617188,508.723175048828,533.21728515625,2202573,"2010-01-19","HMSP"
527.564819335938,542.638061523438,527.564819335938,527.564819335938,1021675,"2010-01-20","HMSP"
527.564819335938,527.564819335938,518.143981933594,527.564819335938,424592,"2010-01-21","HMSP"
527.564819335938,527.564819335938,520.028137207031,527.564819335938,1552415,"2010-01-22","HMSP"
518.143981933594,520.028137207031,508.723175048828,518.143981933594,212296,"2010-01-25","HMSP"
518.143981933594,518.143981933594,518.143981933594,518.143981933594,796110,"2010-01-26","HMSP"
512.491516113281,516.259826660156,504.954864501953,512.491516113281,636888,"2010-01-27","HMSP"
518.143981933594,518.143981933594,508.723175048828,518.143981933594,132685,"2010-01-28","HMSP"
508.723175048828,514.375671386719,499.302398681641,508.723175048828,106148,"2010-01-29","HMSP"
497.418243408203,508.723175048828,495.534057617188,497.418243408203,583814,"2010-02-01","HMSP"
501.186553955078,508.723175048828,499.302398681641,501.186553955078,437860,"2010-02-02","HMSP"
510.607360839844,510.607360839844,501.186553955078,510.607360839844,451129,"2010-02-03","HMSP"
516.259826660156,540.75390625,510.607360839844,516.259826660156,3025220,"2010-02-04","HMSP"
508.723175048828,508.723175048828,501.186553955078,508.723175048828,822647,"2010-02-05","HMSP"
501.186553955078,501.186553955078,474.808319091797,501.186553955078,796110,"2010-02-08","HMSP"
508.723175048828,508.723175048828,482.344940185547,508.723175048828,902258,"2010-02-09","HMSP"
497.418243408203,512.491516113281,497.418243408203,497.418243408203,451129,"2010-02-10","HMSP"
499.302398681641,499.302398681641,489.881591796875,499.302398681641,145953,"2010-02-11","HMSP"
503.070709228516,503.070709228516,489.881591796875,503.070709228516,119416,"2010-02-12","HMSP"
503.070709228516,503.070709228516,503.070709228516,503.070709228516,13268,"2010-02-15","HMSP"
503.070709228516,503.070709228516,497.418243408203,503.070709228516,92879,"2010-02-16","HMSP"
504.954864501953,506.839019775391,501.186553955078,504.954864501953,225564,"2010-02-17","HMSP"
503.070709228516,504.954864501953,499.302398681641,503.070709228516,39805,"2010-02-18","HMSP"
499.302398681641,501.186553955078,491.765747070312,499.302398681641,92879,"2010-02-19","HMSP"
497.418243408203,497.418243408203,493.64990234375,497.418243408203,212296,"2010-02-22","HMSP"
499.302398681641,501.186553955078,493.64990234375,499.302398681641,145953,"2010-02-23","HMSP"
497.418243408203,506.839019775391,495.534057617188,497.418243408203,305175,"2010-02-24","HMSP"
495.534057617188,506.839019775391,495.534057617188,495.534057617188,490934,"2010-02-25","HMSP"
497.418243408203,497.418243408203,491.765747070312,497.418243408203,92879,"2010-03-01","HMSP"
497.418243408203,497.418243408203,497.418243408203,497.418243408203,159222,"2010-03-02","HMSP"
497.418243408203,506.839019775391,497.418243408203,497.418243408203,424592,"2010-03-03","HMSP"
497.418243408203,497.418243408203,495.534057617188,497.418243408203,172490,"2010-03-04","HMSP"
497.418243408203,508.723175048828,497.418243408203,497.418243408203,252101,"2010-03-05","HMSP"
497.418243408203,503.070709228516,497.418243408203,497.418243408203,66342,"2010-03-08","HMSP"
499.302398681641,503.070709228516,497.418243408203,499.302398681641,636888,"2010-03-09","HMSP"
523.796447753906,527.564819335938,493.64990234375,523.796447753906,1034943,"2010-03-10","HMSP"
508.723175048828,527.564819335938,508.723175048828,508.723175048828,1127823,"2010-03-11","HMSP"
508.723175048828,516.259826660156,508.723175048828,508.723175048828,252101,"2010-03-12","HMSP"
508.723175048828,508.723175048828,504.954864501953,508.723175048828,39805,"2010-03-15","HMSP"
516.259826660156,516.259826660156,504.954864501953,516.259826660156,451129,"2010-03-17","HMSP"
512.491516113281,512.491516113281,504.954864501953,512.491516113281,358249,"2010-03-18","HMSP"
514.375671386719,514.375671386719,504.954864501953,514.375671386719,597083,"2010-03-19","HMSP"
510.607360839844,510.607360839844,503.070709228516,510.607360839844,39805,"2010-03-22","HMSP"
504.954864501953,510.607360839844,495.534057617188,504.954864501953,676694,"2010-03-23","HMSP"
504.954864501953,504.954864501953,497.418243408203,504.954864501953,1247240,"2010-03-24","HMSP"
504.954864501953,508.723175048828,504.954864501953,504.954864501953,583814,"2010-03-25","HMSP"
523.796447753906,527.564819335938,512.491516113281,523.796447753906,5280867,"2010-03-26","HMSP"
527.564819335938,535.101440429688,527.564819335938,527.564819335938,2613896,"2010-03-29","HMSP"
529.448974609375,531.333129882812,523.796447753906,529.448974609375,2162767,"2010-03-30","HMSP"
525.680603027344,531.333129882812,523.796447753906,525.680603027344,4126507,"2010-03-31","HMSP"
523.796447753906,523.796447753906,521.912292480469,523.796447753906,676694,"2010-04-01","HMSP"
523.796447753906,523.796447753906,523.796447753906,523.796447753906,318444,"2010-04-05","HMSP"
520.028137207031,523.796447753906,520.028137207031,520.028137207031,159222,"2010-04-06","HMSP"
521.912292480469,527.564819335938,520.028137207031,521.912292480469,490934,"2010-04-07","HMSP"
521.912292480469,521.912292480469,516.259826660156,521.912292480469,995138,"2010-04-08","HMSP"
520.028137207031,521.912292480469,512.491516113281,520.028137207031,477666,"2010-04-09","HMSP"
520.028137207031,520.028137207031,516.259826660156,520.028137207031,92879,"2010-04-12","HMSP"
520.028137207031,520.028137207031,520.028137207031,520.028137207031,185759,"2010-04-13","HMSP"
520.028137207031,520.028137207031,516.259826660156,520.028137207031,544009,"2010-04-14","HMSP"
525.680603027344,527.564819335938,518.143981933594,525.680603027344,1857591,"2010-04-15","HMSP"
518.143981933594,520.028137207031,518.143981933594,518.143981933594,769573,"2010-04-16","HMSP"
516.259826660156,518.143981933594,516.259826660156,516.259826660156,159222,"2010-04-19","HMSP"
516.259826660156,516.259826660156,516.259826660156,516.259826660156,132685,"2010-04-20","HMSP"
516.259826660156,516.259826660156,512.491516113281,516.259826660156,477666,"2010-04-21","HMSP"
516.259826660156,523.796447753906,516.259826660156,516.259826660156,517471,"2010-04-22","HMSP"
516.259826660156,520.028137207031,514.375671386719,516.259826660156,809379,"2010-04-23","HMSP"
521.912292480469,521.912292480469,516.259826660156,521.912292480469,199027,"2010-04-26","HMSP"
521.912292480469,529.448974609375,521.912292480469,521.912292480469,371518,"2010-04-27","HMSP"
518.143981933594,521.912292480469,512.491516113281,518.143981933594,225564,"2010-04-28","HMSP"
521.912292480469,523.796447753906,514.375671386719,521.912292480469,185759,"2010-04-29","HMSP"
527.564819335938,527.564819335938,520.028137207031,527.564819335938,1645295,"2010-04-30","HMSP"
525.680603027344,525.680603027344,521.912292480469,525.680603027344,79611,"2010-05-03","HMSP"
531.333129882812,538.869750976562,520.028137207031,531.333129882812,2892535,"2010-05-04","HMSP"
489.881591796875,520.028137207031,489.881591796875,489.881591796875,3662109,"2010-05-05","HMSP"
510.607360839844,510.607360839844,493.64990234375,510.607360839844,3197711,"2010-05-06","HMSP"
542.638061523438,542.638061523438,489.881591796875,542.638061523438,583814,"2010-05-07","HMSP"
542.638061523438,542.638061523438,542.638061523438,542.638061523438,0,"2010-05-10","HMSP"
542.638061523438,542.638061523438,542.638061523438,542.638061523438,278638,"2010-05-11","HMSP"
548.29052734375,559.595520019531,535.101440429688,548.29052734375,1220703,"2010-05-12","HMSP"
540.75390625,550.174682617188,540.75390625,540.75390625,145953,"2010-05-14","HMSP"
542.638061523438,542.638061523438,525.680603027344,542.638061523438,3104831,"2010-05-17","HMSP"
548.29052734375,548.29052734375,542.638061523438,548.29052734375,145953,"2010-05-18","HMSP"
533.21728515625,546.406372070312,531.333129882812,533.21728515625,398055,"2010-05-19","HMSP"
536.985595703125,546.406372070312,527.564819335938,536.985595703125,729768,"2010-05-20","HMSP"
535.101440429688,535.101440429688,516.259826660156,535.101440429688,1127823,"2010-05-21","HMSP"
536.985595703125,536.985595703125,527.564819335938,536.985595703125,159222,"2010-05-24","HMSP"
520.028137207031,527.564819335938,518.143981933594,520.028137207031,610351,"2010-05-25","HMSP"
561.479675292969,561.479675292969,531.333129882812,561.479675292969,1048212,"2010-05-26","HMSP"
548.29052734375,553.943054199219,535.101440429688,548.29052734375,849184,"2010-05-27","HMSP"
552.058837890625,555.827209472656,552.058837890625,552.058837890625,278638,"2010-05-31","HMSP"
552.058837890625,552.058837890625,552.058837890625,552.058837890625,278638,"2010-06-01","HMSP"
542.638061523438,550.174682617188,542.638061523438,542.638061523438,756305,"2010-06-02","HMSP"
550.174682617188,550.174682617188,542.638061523438,550.174682617188,915527,"2010-06-03","HMSP"
553.943054199219,553.943054199219,550.174682617188,553.943054199219,119416,"2010-06-04","HMSP"
553.943054199219,553.943054199219,544.522216796875,553.943054199219,291907,"2010-06-07","HMSP"
563.363830566406,593.510375976562,553.943054199219,563.363830566406,1340119,"2010-06-08","HMSP"
565.247985839844,567.132141113281,565.247985839844,565.247985839844,265370,"2010-06-09","HMSP"
572.784606933594,572.784606933594,567.132141113281,572.784606933594,119416,"2010-06-10","HMSP"
584.089599609375,584.089599609375,565.247985839844,584.089599609375,1194166,"2010-06-11","HMSP"
567.132141113281,572.784606933594,567.132141113281,567.132141113281,199027,"2010-06-14","HMSP"
578.437133789062,578.437133789062,569.016296386719,578.437133789062,1048212,"2010-06-15","HMSP"
569.016296386719,572.784606933594,569.016296386719,569.016296386719,1884128,"2010-06-16","HMSP"
570.900451660156,570.900451660156,567.132141113281,570.900451660156,172490,"2010-06-17","HMSP"
610.467834472656,621.772766113281,570.900451660156,610.467834472656,4391877,"2010-06-18","HMSP"
676.413452148438,704.675842285156,621.772766113281,676.413452148438,11609948,"2010-06-21","HMSP"
719.749084472656,732.938232421875,678.297607421875,719.749084472656,9420643,"2010-06-22","HMSP"
715.980773925781,715.980773925781,706.559997558594,715.980773925781,3104831,"2010-06-23","HMSP"
706.559997558594,715.980773925781,706.559997558594,706.559997558594,1565684,"2010-06-24","HMSP"
712.212463378906,712.212463378906,700.907531738281,712.212463378906,1180897,"2010-06-25","HMSP"
712.212463378906,712.212463378906,708.444152832031,712.212463378906,544009,"2010-06-28","HMSP"
697.13916015625,708.444152832031,693.370849609375,697.13916015625,3595766,"2010-06-29","HMSP"
702.791687011719,710.328308105469,685.834228515625,702.791687011719,1884128,"2010-06-30","HMSP"
693.370849609375,693.370849609375,687.718383789062,693.370849609375,119416,"2010-07-01","HMSP"
693.370849609375,697.13916015625,693.370849609375,693.370849609375,782842,"2010-07-02","HMSP"
697.13916015625,697.13916015625,693.370849609375,697.13916015625,132685,"2010-07-05","HMSP"
719.749084472656,719.749084472656,693.370849609375,719.749084472656,358249,"2010-07-06","HMSP"
708.444152832031,723.517395019531,708.444152832031,708.444152832031,583814,"2010-07-07","HMSP"
714.096618652344,719.749084472656,714.096618652344,714.096618652344,968601,"2010-07-08","HMSP"
729.169921875,729.169921875,715.980773925781,729.169921875,902258,"2010-07-09","HMSP"
708.444152832031,714.096618652344,708.444152832031,708.444152832031,504203,"2010-07-12","HMSP"
708.444152832031,708.444152832031,706.559997558594,708.444152832031,915527,"2010-07-13","HMSP"
715.980773925781,715.980773925781,714.096618652344,715.980773925781,1008406,"2010-07-14","HMSP"
704.675842285156,714.096618652344,702.791687011719,704.675842285156,623620,"2010-07-15","HMSP"
712.212463378906,712.212463378906,706.559997558594,712.212463378906,305175,"2010-07-16","HMSP"
710.328308105469,710.328308105469,700.907531738281,710.328308105469,92879,"2010-07-19","HMSP"
719.749084472656,723.517395019531,710.328308105469,719.749084472656,689962,"2010-07-20","HMSP"
721.633239746094,723.517395019531,715.980773925781,721.633239746094,756305,"2010-07-21","HMSP"
714.096618652344,723.517395019531,708.444152832031,714.096618652344,344981,"2010-07-22","HMSP"
715.980773925781,715.980773925781,710.328308105469,715.980773925781,358249,"2010-07-23","HMSP"
715.980773925781,715.980773925781,708.444152832031,715.980773925781,212296,"2010-07-26","HMSP"
714.096618652344,719.749084472656,708.444152832031,714.096618652344,756305,"2010-07-27","HMSP"
714.096618652344,715.980773925781,714.096618652344,714.096618652344,1034943,"2010-07-28","HMSP"
715.980773925781,715.980773925781,710.328308105469,715.980773925781,212296,"2010-07-29","HMSP"
719.749084472656,723.517395019531,715.980773925781,719.749084472656,504203,"2010-07-30","HMSP"
712.212463378906,715.980773925781,712.212463378906,712.212463378906,597083,"2010-08-02","HMSP"
710.328308105469,710.328308105469,704.675842285156,710.328308105469,384786,"2010-08-03","HMSP"
715.980773925781,715.980773925781,708.444152832031,715.980773925781,411323,"2010-08-04","HMSP"
715.980773925781,715.980773925781,704.675842285156,715.980773925781,1950471,"2010-08-05","HMSP"
715.980773925781,715.980773925781,715.980773925781,715.980773925781,1950471,"2010-08-06","HMSP"
710.328308105469,714.096618652344,710.328308105469,710.328308105469,26537,"2010-08-09","HMSP"
704.675842285156,708.444152832031,704.675842285156,704.675842285156,199027,"2010-08-10","HMSP"
700.907531738281,708.444152832031,700.907531738281,700.907531738281,92879,"2010-08-11","HMSP"
712.212463378906,712.212463378906,700.907531738281,712.212463378906,26537,"2010-08-12","HMSP"
715.980773925781,715.980773925781,700.907531738281,715.980773925781,159222,"2010-08-13","HMSP"
708.444152832031,708.444152832031,699.023315429688,708.444152832031,172490,"2010-08-16","HMSP"
708.444152832031,708.444152832031,708.444152832031,708.444152832031,13268,"2010-08-18","HMSP"
712.212463378906,712.212463378906,699.023315429688,712.212463378906,1021675,"2010-08-19","HMSP"
715.980773925781,715.980773925781,710.328308105469,715.980773925781,145953,"2010-08-20","HMSP"
757.432312011719,768.737243652344,715.980773925781,757.432312011719,9473717,"2010-08-23","HMSP"
736.70654296875,764.968933105469,734.822387695312,736.70654296875,4710321,"2010-08-24","HMSP"
744.2431640625,751.779846191406,740.474853515625,744.2431640625,451129,"2010-08-25","HMSP"
751.779846191406,761.200622558594,748.011474609375,751.779846191406,809379,"2010-08-26","HMSP"
749.895690917969,753.664001464844,749.895690917969,749.895690917969,1313582,"2010-08-27","HMSP"
748.011474609375,761.200622558594,748.011474609375,748.011474609375,411323,"2010-08-30","HMSP"
746.127319335938,748.011474609375,731.054077148438,746.127319335938,570546,"2010-08-31","HMSP"
748.011474609375,748.011474609375,736.70654296875,748.011474609375,557277,"2010-09-01","HMSP"
770.621398925781,781.926391601562,736.70654296875,770.621398925781,3343665,"2010-09-02","HMSP"
800.768005371094,806.420471191406,772.505554199219,800.768005371094,5121645,"2010-09-03","HMSP"
821.493713378906,827.146240234375,798.883850097656,821.493713378906,5002229,"2010-09-06","HMSP"
812.072937011719,827.146240234375,804.536315917969,812.072937011719,3011952,"2010-09-07","HMSP"
812.072937011719,812.072937011719,812.072937011719,812.072937011719,1950471,"2010-09-15","HMSP"
785.694702148438,785.694702148438,783.810546875,785.694702148438,265370,"2010-09-16","HMSP"
774.389770507812,783.810546875,772.505554199219,774.389770507812,1273777,"2010-09-17","HMSP"
766.853088378906,774.389770507812,759.316467285156,766.853088378906,1512610,"2010-09-20","HMSP"
764.968933105469,783.810546875,763.084777832031,764.968933105469,490934,"2010-09-21","HMSP"
763.084777832031,772.505554199219,757.432312011719,763.084777832031,504203,"2010-09-22","HMSP"
763.084777832031,763.084777832031,751.779846191406,763.084777832031,888990,"2010-09-23","HMSP"
787.578857421875,787.578857421875,764.968933105469,787.578857421875,1432999,"2010-09-24","HMSP"
819.609558105469,819.609558105469,791.34716796875,819.609558105469,3264054,"2010-09-27","HMSP"
827.146240234375,859.176940917969,810.188781738281,827.146240234375,2348526,"2010-09-28","HMSP"
823.3779296875,840.335327148438,821.493713378906,823.3779296875,557277,"2010-09-29","HMSP"
829.030395507812,830.91455078125,810.188781738281,829.030395507812,1472804,"2010-09-30","HMSP"
819.609558105469,829.030395507812,810.188781738281,819.609558105469,1233971,"2010-10-01","HMSP"
817.725402832031,819.609558105469,812.072937011719,817.725402832031,597083,"2010-10-04","HMSP"
817.725402832031,823.3779296875,810.188781738281,817.725402832031,1340119,"2010-10-05","HMSP"
810.188781738281,821.493713378906,810.188781738281,810.188781738281,1751443,"2010-10-06","HMSP"
810.188781738281,810.188781738281,806.420471191406,810.188781738281,3489618,"2010-10-07","HMSP"
804.536315917969,806.420471191406,798.883850097656,804.536315917969,3396739,"2010-10-08","HMSP"
821.493713378906,821.493713378906,804.536315917969,821.493713378906,1658564,"2010-10-11","HMSP"
812.072937011719,821.493713378906,806.420471191406,812.072937011719,490934,"2010-10-12","HMSP"
815.841247558594,821.493713378906,812.072937011719,815.841247558594,344981,"2010-10-13","HMSP"
808.304626464844,815.841247558594,800.768005371094,808.304626464844,2786387,"2010-10-14","HMSP"
804.536315917969,815.841247558594,798.883850097656,804.536315917969,1101286,"2010-10-15","HMSP"
808.304626464844,808.304626464844,798.883850097656,808.304626464844,225564,"2010-10-18","HMSP"
802.652160644531,813.957092285156,796.999633789062,802.652160644531,1034943,"2010-10-19","HMSP"
804.536315917969,804.536315917969,795.115478515625,804.536315917969,1698369,"2010-10-20","HMSP"
806.420471191406,806.420471191406,802.652160644531,806.420471191406,888990,"2010-10-21","HMSP"
802.652160644531,802.652160644531,778.158081054688,802.652160644531,1605490,"2010-10-22","HMSP"
804.536315917969,813.957092285156,795.115478515625,804.536315917969,902258,"2010-10-25","HMSP"
800.768005371094,800.768005371094,783.810546875,800.768005371094,2733313,"2010-10-26","HMSP"
798.883850097656,802.652160644531,791.34716796875,798.883850097656,265370,"2010-10-27","HMSP"
806.420471191406,810.188781738281,804.536315917969,806.420471191406,305175,"2010-10-28","HMSP"
808.304626464844,808.304626464844,802.652160644531,808.304626464844,318444,"2010-10-29","HMSP"
802.652160644531,802.652160644531,791.34716796875,802.652160644531,530740,"2010-11-01","HMSP"
910.049255371094,942.079956054688,795.115478515625,910.049255371094,9354301,"2010-11-02","HMSP"
1070.20288085938,1090.92858886719,904.396789550781,1070.20288085938,15975289,"2010-11-03","HMSP"
1036.28796386719,1128.61181640625,1032.51965332031,1036.28796386719,11663022,"2010-11-04","HMSP"
985.415649414062,1055.12963867188,949.616638183594,985.415649414062,4219386,"2010-11-05","HMSP"
985.415649414062,1000.48895263672,979.76318359375,985.415649414062,1525878,"2010-11-08","HMSP"
1017.44635009766,1051.36120605469,1002.37310791016,1017.44635009766,1459536,"2010-11-09","HMSP"
1013.67803955078,1026.8671875,1009.90972900391,1013.67803955078,716499,"2010-11-10","HMSP"
1047.59289550781,1047.59289550781,983.531494140625,1047.59289550781,1777980,"2010-11-11","HMSP"
1055.12963867188,1122.95935058594,1036.28796386719,1055.12963867188,7284413,"2010-11-12","HMSP"
1053.24536132812,1073.97119140625,1043.82458496094,1053.24536132812,968601,"2010-11-15","HMSP"
1041.9404296875,1053.24536132812,1032.51965332031,1041.9404296875,2003545,"2010-11-16","HMSP"
1040.05627441406,1043.82458496094,1021.21472167969,1040.05627441406,544009,"2010-11-18","HMSP"
1047.59289550781,1047.59289550781,1021.21472167969,1047.59289550781,437860,"2010-11-19","HMSP"
1060.78210449219,1070.20288085938,1043.82458496094,1060.78210449219,1300314,"2010-11-22","HMSP"
1055.12963867188,1062.66625976562,1041.9404296875,1055.12963867188,756305,"2010-11-23","HMSP"
1038.17211914062,1047.59289550781,1036.28796386719,1038.17211914062,424592,"2010-11-24","HMSP"
1057.01379394531,1057.01379394531,1051.36120605469,1057.01379394531,504203,"2010-11-25","HMSP"
1055.12963867188,1057.01379394531,1036.28796386719,1055.12963867188,238833,"2010-11-26","HMSP"
1040.05627441406,1055.12963867188,1040.05627441406,1040.05627441406,451129,"2010-11-29","HMSP"
1036.28796386719,1040.05627441406,1017.44635009766,1036.28796386719,1247240,"2010-11-30","HMSP"
1036.28796386719,1038.17211914062,1036.28796386719,1036.28796386719,119416,"2010-12-01","HMSP"
1045.70874023438,1055.12963867188,1040.05627441406,1045.70874023438,1393193,"2010-12-02","HMSP"
1047.59289550781,1047.59289550781,1040.05627441406,1047.59289550781,451129,"2010-12-03","HMSP"
1055.12963867188,1064.55041503906,1055.12963867188,1055.12963867188,265370,"2010-12-06","HMSP"
1053.24536132812,1055.12963867188,1043.82458496094,1053.24536132812,623620,"2010-12-08","HMSP"
1072.08703613281,1073.97119140625,1055.12963867188,1072.08703613281,3489618,"2010-12-09","HMSP"
1094.69689941406,1102.23352050781,1072.08703613281,1094.69689941406,3197711,"2010-12-10","HMSP"
1096.5810546875,1106.001953125,1090.92858886719,1096.5810546875,2069887,"2010-12-13","HMSP"
1087.16027832031,1096.5810546875,1087.16027832031,1087.16027832031,504203,"2010-12-14","HMSP"
1075.85534667969,1087.16027832031,1064.55041503906,1075.85534667969,557277,"2010-12-15","HMSP"
1094.69689941406,1094.69689941406,1070.20288085938,1094.69689941406,1247240,"2010-12-16","HMSP"
1092.81274414062,1096.5810546875,1077.73950195312,1092.81274414062,1114555,"2010-12-17","HMSP"
1073.97119140625,1077.73950195312,1066.4345703125,1073.97119140625,875721,"2010-12-20","HMSP"
1073.97119140625,1087.16027832031,1070.20288085938,1073.97119140625,1685101,"2010-12-21","HMSP"
1066.4345703125,1070.20288085938,1062.66625976562,1066.4345703125,875721,"2010-12-22","HMSP"
1062.66625976562,1070.20288085938,1062.66625976562,1062.66625976562,344981,"2010-12-23","HMSP"
1070.20288085938,1070.20288085938,1066.4345703125,1070.20288085938,185759,"2010-12-27","HMSP"
1077.73950195312,1090.92858886719,1070.20288085938,1077.73950195312,3781526,"2010-12-28","HMSP"
1089.04443359375,1092.81274414062,1070.20288085938,1089.04443359375,5294136,"2010-12-29","HMSP"
1060.78210449219,1064.55041503906,1051.36120605469,1060.78210449219,756305,"2010-12-30","HMSP"
1055.12963867188,1060.78210449219,1041.9404296875,1055.12963867188,172490,"2011-01-03","HMSP"
1047.59289550781,1064.55041503906,1045.70874023438,1047.59289550781,318444,"2011-01-04","HMSP"
1043.82458496094,1043.82458496094,1036.28796386719,1043.82458496094,544009,"2011-01-05","HMSP"
1040.05627441406,1043.82458496094,1036.28796386719,1040.05627441406,464397,"2011-01-06","HMSP"
1036.28796386719,1038.17211914062,1023.09887695312,1036.28796386719,597083,"2011-01-07","HMSP"
1011.79388427734,1026.8671875,1006.14141845703,1011.79388427734,504203,"2011-01-10","HMSP"
1006.14141845703,1023.09887695312,975.994873046875,1006.14141845703,1539147,"2011-01-11","HMSP"
1013.67803955078,1015.56219482422,987.2998046875,1013.67803955078,305175,"2011-01-12","HMSP"
1006.14141845703,1009.90972900391,992.952270507812,1006.14141845703,942064,"2011-01-13","HMSP"
998.604797363281,998.604797363281,989.183959960938,998.604797363281,305175,"2011-01-14","HMSP"
998.604797363281,998.604797363281,987.2998046875,998.604797363281,92879,"2011-01-17","HMSP"
998.604797363281,998.604797363281,992.952270507812,998.604797363281,53074,"2011-01-18","HMSP"
987.2998046875,998.604797363281,979.76318359375,987.2998046875,769573,"2011-01-19","HMSP"
979.76318359375,987.2998046875,970.342407226562,979.76318359375,544009,"2011-01-20","HMSP"
979.76318359375,979.76318359375,949.616638183594,979.76318359375,822647,"2011-01-21","HMSP"
975.994873046875,975.994873046875,966.574035644531,975.994873046875,39805,"2011-01-24","HMSP"
975.994873046875,977.879028320312,962.805725097656,975.994873046875,344981,"2011-01-25","HMSP"
957.153259277344,968.458190917969,957.153259277344,957.153259277344,676694,"2011-01-26","HMSP"
959.037414550781,960.921569824219,957.153259277344,959.037414550781,411323,"2011-01-27","HMSP"
964.689880371094,964.689880371094,957.153259277344,964.689880371094,172490,"2011-01-28","HMSP"
960.921569824219,968.458190917969,951.500793457031,960.921569824219,331712,"2011-01-31","HMSP"
955.269104003906,955.269104003906,940.19580078125,955.269104003906,2375063,"2011-02-01","HMSP"
966.574035644531,966.574035644531,945.848327636719,966.574035644531,119416,"2011-02-02","HMSP"
964.689880371094,964.689880371094,953.384948730469,964.689880371094,106148,"2011-02-04","HMSP"
962.805725097656,964.689880371094,942.079956054688,962.805725097656,238833,"2011-02-07","HMSP"
960.921569824219,960.921569824219,949.616638183594,960.921569824219,106148,"2011-02-08","HMSP"
960.921569824219,960.921569824219,951.500793457031,960.921569824219,437860,"2011-02-09","HMSP"
955.269104003906,960.921569824219,938.311645507812,955.269104003906,199027,"2011-02-10","HMSP"
951.500793457031,951.500793457031,934.543334960938,951.500793457031,212296,"2011-02-11","HMSP"
968.458190917969,968.458190917969,942.079956054688,968.458190917969,132685,"2011-02-14","HMSP"
953.384948730469,964.689880371094,942.079956054688,953.384948730469,743036,"2011-02-16","HMSP"
951.500793457031,960.921569824219,938.311645507812,951.500793457031,106148,"2011-02-17","HMSP"
959.037414550781,959.037414550781,949.616638183594,959.037414550781,225564,"2011-02-18","HMSP"
972.2265625,972.2265625,959.037414550781,972.2265625,172490,"2011-02-21","HMSP"
968.458190917969,968.458190917969,955.269104003906,968.458190917969,66342,"2011-02-22","HMSP"
970.342407226562,970.342407226562,953.384948730469,970.342407226562,119416,"2011-02-23","HMSP"
957.153259277344,960.921569824219,953.384948730469,957.153259277344,145953,"2011-02-24","HMSP"
970.342407226562,970.342407226562,947.732482910156,970.342407226562,106148,"2011-02-25","HMSP"
968.458190917969,970.342407226562,953.384948730469,968.458190917969,92879,"2011-02-28","HMSP"
968.458190917969,968.458190917969,968.458190917969,968.458190917969,66342,"2011-03-01","HMSP"
957.153259277344,957.153259277344,957.153259277344,957.153259277344,13268,"2011-03-02","HMSP"
955.269104003906,959.037414550781,955.269104003906,955.269104003906,79611,"2011-03-03","HMSP"
957.153259277344,959.037414550781,945.848327636719,957.153259277344,212296,"2011-03-04","HMSP"
959.037414550781,959.037414550781,957.153259277344,959.037414550781,132685,"2011-03-07","HMSP"
957.153259277344,960.921569824219,957.153259277344,957.153259277344,1141092,"2011-03-08","HMSP"
957.153259277344,960.921569824219,957.153259277344,957.153259277344,411323,"2011-03-09","HMSP"
955.269104003906,955.269104003906,955.269104003906,955.269104003906,13268,"2011-03-10","HMSP"
945.848327636719,947.732482910156,943.964111328125,945.848327636719,199027,"2011-03-11","HMSP"
955.269104003906,955.269104003906,955.269104003906,955.269104003906,13268,"2011-03-14","HMSP"
955.269104003906,955.269104003906,938.311645507812,955.269104003906,145953,"2011-03-15","HMSP"
960.921569824219,960.921569824219,957.153259277344,960.921569824219,26537,"2011-03-16","HMSP"
957.153259277344,957.153259277344,943.964111328125,957.153259277344,106148,"2011-03-17","HMSP"
977.879028320312,979.76318359375,959.037414550781,977.879028320312,490934,"2011-03-18","HMSP"
977.879028320312,987.2998046875,977.879028320312,977.879028320312,583814,"2011-03-21","HMSP"
977.879028320312,977.879028320312,977.879028320312,977.879028320312,172490,"2011-03-22","HMSP"
977.879028320312,977.879028320312,977.879028320312,977.879028320312,0,"2011-03-23","HMSP"
994.836486816406,994.836486816406,987.2998046875,994.836486816406,199027,"2011-03-24","HMSP"
994.836486816406,994.836486816406,979.76318359375,994.836486816406,238833,"2011-03-25","HMSP"
983.531494140625,991.068115234375,981.647338867188,983.531494140625,53074,"2011-03-28","HMSP"
975.994873046875,975.994873046875,974.110717773438,975.994873046875,39805,"2011-03-29","HMSP"
983.531494140625,983.531494140625,972.2265625,983.531494140625,132685,"2011-03-30","HMSP"
987.2998046875,987.2998046875,979.76318359375,987.2998046875,610351,"2011-03-31","HMSP"
998.604797363281,1011.79388427734,987.2998046875,998.604797363281,796110,"2011-04-01","HMSP"
1158.75842285156,1158.75842285156,996.720642089844,1158.75842285156,6076978,"2011-04-04","HMSP"
1075.85534667969,1154.99011230469,1072.08703613281,1075.85534667969,5678923,"2011-04-05","HMSP"
1077.73950195312,1085.27612304688,1047.59289550781,1077.73950195312,1658564,"2011-04-06","HMSP"
1066.4345703125,1075.85534667969,1057.01379394531,1066.4345703125,769573,"2011-04-07","HMSP"
1064.55041503906,1066.4345703125,1064.55041503906,1064.55041503906,252101,"2011-04-08","HMSP"
1068.31872558594,1106.001953125,1068.31872558594,1068.31872558594,1220703,"2011-04-11","HMSP"
1070.20288085938,1090.92858886719,1068.31872558594,1070.20288085938,650157,"2011-04-12","HMSP"
1060.78210449219,1060.78210449219,1058.89794921875,1060.78210449219,26537,"2011-04-13","HMSP"
1068.31872558594,1068.31872558594,1064.55041503906,1068.31872558594,159222,"2011-04-14","HMSP"
1068.31872558594,1068.31872558594,1055.12963867188,1068.31872558594,437860,"2011-04-15","HMSP"
1055.12963867188,1055.12963867188,1036.28796386719,1055.12963867188,822647,"2011-04-18","HMSP"
1055.12963867188,1055.12963867188,1036.28796386719,1055.12963867188,172490,"2011-04-19","HMSP"
1055.12963867188,1055.12963867188,1030.63549804688,1055.12963867188,610351,"2011-04-20","HMSP"
1055.12963867188,1055.12963867188,1049.47705078125,1055.12963867188,159222,"2011-04-21","HMSP"
1055.12963867188,1055.12963867188,1055.12963867188,1055.12963867188,636888,"2011-04-25","HMSP"
1055.12963867188,1055.12963867188,1040.05627441406,1055.12963867188,119416,"2011-04-26","HMSP"
1055.12963867188,1055.12963867188,1051.36120605469,1055.12963867188,424592,"2011-04-27","HMSP"
1055.12963867188,1055.12963867188,1051.36120605469,1055.12963867188,172490,"2011-04-28","HMSP"
1055.12963867188,1055.12963867188,1043.82458496094,1055.12963867188,981869,"2011-04-29","HMSP"
1055.12963867188,1062.66625976562,1045.70874023438,1055.12963867188,1698369,"2011-05-02","HMSP"
1053.24536132812,1053.24536132812,1047.59289550781,1053.24536132812,490934,"2011-05-03","HMSP"
1051.36120605469,1051.36120605469,1047.59289550781,1051.36120605469,570546,"2011-05-04","HMSP"
1047.59289550781,1053.24536132812,1047.59289550781,1047.59289550781,305175,"2011-05-05","HMSP"
1047.59289550781,1053.24536132812,1047.59289550781,1047.59289550781,26537,"2011-05-06","HMSP"
1045.70874023438,1055.12963867188,1045.70874023438,1045.70874023438,451129,"2011-05-09","HMSP"
1049.47705078125,1049.47705078125,1043.82458496094,1049.47705078125,212296,"2011-05-10","HMSP"
1051.36120605469,1051.36120605469,1040.05627441406,1051.36120605469,344981,"2011-05-11","HMSP"
1051.36120605469,1051.36120605469,1038.17211914062,1051.36120605469,344981,"2011-05-12","HMSP"
1055.12963867188,1064.55041503906,1047.59289550781,1055.12963867188,1300314,"2011-05-13","HMSP"
1053.24536132812,1053.24536132812,1036.28796386719,1053.24536132812,650157,"2011-05-16","HMSP"
1055.12963867188,1055.12963867188,1038.17211914062,1055.12963867188,955332,"2011-05-18","HMSP"
1081.5078125,1092.81274414062,1055.12963867188,1081.5078125,2189304,"2011-05-19","HMSP"
1085.27612304688,1100.34936523438,1073.97119140625,1085.27612304688,2680239,"2011-05-20","HMSP"
1073.97119140625,1081.5078125,1070.20288085938,1073.97119140625,1592221,"2011-05-23","HMSP"
1077.73950195312,1092.81274414062,1070.20288085938,1077.73950195312,1472804,"2011-05-24","HMSP"
1077.73950195312,1089.04443359375,1077.73950195312,1077.73950195312,411323,"2011-05-25","HMSP"
1085.27612304688,1087.16027832031,1081.5078125,1085.27612304688,411323,"2011-05-26","HMSP"
1092.81274414062,1092.81274414062,1077.73950195312,1092.81274414062,597083,"2011-05-27","HMSP"
1089.04443359375,1089.04443359375,1073.97119140625,1089.04443359375,252101,"2011-05-30","HMSP"
1090.92858886719,1090.92858886719,1085.27612304688,1090.92858886719,1034943,"2011-05-31","HMSP"
1098.46520996094,1098.46520996094,1089.04443359375,1098.46520996094,729768,"2011-06-01","HMSP"
1092.81274414062,1100.34936523438,1089.04443359375,1092.81274414062,636888,"2011-06-03","HMSP"
1092.81274414062,1092.81274414062,1087.16027832031,1092.81274414062,384786,"2011-06-06","HMSP"
1096.5810546875,1098.46520996094,1090.92858886719,1096.5810546875,530740,"2011-06-07","HMSP"
1107.88610839844,1109.77026367188,1094.69689941406,1107.88610839844,981869,"2011-06-08","HMSP"
1096.5810546875,1107.88610839844,1092.81274414062,1096.5810546875,782842,"2011-06-09","HMSP"
1100.34936523438,1104.11779785156,1096.5810546875,1100.34936523438,1738175,"2011-06-10","HMSP"
1064.55041503906,1066.4345703125,1041.9404296875,1064.55041503906,1194166,"2011-06-13","HMSP"
1064.55041503906,1064.55041503906,1055.12963867188,1064.55041503906,132685,"2011-06-14","HMSP"
1058.89794921875,1068.31872558594,1055.12963867188,1058.89794921875,411323,"2011-06-15","HMSP"
1057.01379394531,1057.01379394531,1049.47705078125,1057.01379394531,464397,"2011-06-16","HMSP"
1053.24536132812,1055.12963867188,1051.36120605469,1053.24536132812,278638,"2011-06-17","HMSP"
1055.12963867188,1055.12963867188,1047.59289550781,1055.12963867188,252101,"2011-06-20","HMSP"
1055.12963867188,1055.12963867188,1051.36120605469,1055.12963867188,212296,"2011-06-21","HMSP"
1057.01379394531,1058.89794921875,1051.36120605469,1057.01379394531,424592,"2011-06-22","HMSP"
1060.78210449219,1060.78210449219,1053.24536132812,1060.78210449219,451129,"2011-06-23","HMSP"
1062.66625976562,1062.66625976562,1058.89794921875,1062.66625976562,159222,"2011-06-24","HMSP"
1055.12963867188,1062.66625976562,1055.12963867188,1055.12963867188,92879,"2011-06-27","HMSP"
1066.4345703125,1068.31872558594,1066.4345703125,1066.4345703125,278638,"2011-06-28","HMSP"
1077.73950195312,1087.16027832031,1066.4345703125,1077.73950195312,676694,"2011-06-30","HMSP"
1092.81274414062,1092.81274414062,1070.20288085938,1092.81274414062,1552415,"2011-07-01","HMSP"
1092.81274414062,1092.81274414062,1092.81274414062,1092.81274414062,0,"2011-07-04","HMSP"
1085.27612304688,1085.27612304688,1073.97119140625,1085.27612304688,53074,"2011-07-05","HMSP"
1081.5078125,1081.5078125,1073.97119140625,1081.5078125,743036,"2011-07-06","HMSP"
1083.39196777344,1083.39196777344,1073.97119140625,1083.39196777344,796110,"2011-07-07","HMSP"
1096.5810546875,1104.11779785156,1079.62365722656,1096.5810546875,5692191,"2011-07-08","HMSP"
1100.34936523438,1104.11779785156,1094.69689941406,1100.34936523438,663425,"2011-07-11","HMSP"
1092.81274414062,1092.81274414062,1083.39196777344,1092.81274414062,318444,"2011-07-12","HMSP"
1104.11779785156,1104.11779785156,1085.27612304688,1104.11779785156,663425,"2011-07-13","HMSP"
1107.88610839844,1111.65441894531,1107.88610839844,1107.88610839844,464397,"2011-07-14","HMSP"
1136.1484375,1136.1484375,1119.19104003906,1136.1484375,1751443,"2011-07-15","HMSP"
1130.49597167969,1136.1484375,1111.65441894531,1130.49597167969,676694,"2011-07-18","HMSP"
1132.38012695312,1134.26428222656,1111.65441894531,1132.38012695312,199027,"2011-07-19","HMSP"
1134.26428222656,1136.1484375,1128.61181640625,1134.26428222656,1724906,"2011-07-20","HMSP"
1141.80090332031,1141.80090332031,1128.61181640625,1141.80090332031,570546,"2011-07-21","HMSP"
1168.17919921875,1205.86242675781,1153.10595703125,1168.17919921875,557277,"2011-07-22","HMSP"
1168.17919921875,1168.17919921875,1141.80090332031,1168.17919921875,384786,"2011-07-25","HMSP"
1164.41088867188,1164.41088867188,1153.10595703125,1164.41088867188,862453,"2011-07-26","HMSP"
1175.7158203125,1177.59997558594,1164.41088867188,1175.7158203125,557277,"2011-07-27","HMSP"
1177.59997558594,1179.48413085938,1168.17919921875,1177.59997558594,318444,"2011-07-28","HMSP"
1205.86242675781,1205.86242675781,1179.48413085938,1205.86242675781,1074749,"2011-07-29","HMSP"
1213.39904785156,1213.39904785156,1205.86242675781,1213.39904785156,451129,"2011-08-01","HMSP"
1209.63073730469,1224.70397949219,1205.86242675781,1209.63073730469,902258,"2011-08-02","HMSP"
1203.97827148438,1205.86242675781,1187.02075195312,1203.97827148438,305175,"2011-08-03","HMSP"
1226.58813476562,1236.00891113281,1187.02075195312,1226.58813476562,915527,"2011-08-04","HMSP"
1187.02075195312,1196.44152832031,1166.29504394531,1187.02075195312,888990,"2011-08-05","HMSP"
1187.02075195312,1187.02075195312,1187.02075195312,1187.02075195312,1008406,"2011-08-08","HMSP"
1166.29504394531,1171.94750976562,1111.65441894531,1166.29504394531,1605490,"2011-08-09","HMSP"
1187.02075195312,1187.02075195312,1149.33752441406,1187.02075195312,1419730,"2011-08-10","HMSP"
1187.02075195312,1194.55737304688,1168.17919921875,1187.02075195312,437860,"2011-08-11","HMSP"
1179.48413085938,1202.09399414062,1179.48413085938,1179.48413085938,199027,"2011-08-12","HMSP"
1183.25244140625,1196.44152832031,1171.94750976562,1183.25244140625,265370,"2011-08-15","HMSP"
1183.25244140625,1183.25244140625,1183.25244140625,1183.25244140625,119416,"2011-08-16","HMSP"
1183.25244140625,1198.32568359375,1183.25244140625,1183.25244140625,530740,"2011-08-18","HMSP"
1171.94750976562,1179.48413085938,1164.41088867188,1171.94750976562,636888,"2011-08-19","HMSP"
1171.94750976562,1171.94750976562,1156.87426757812,1171.94750976562,172490,"2011-08-22","HMSP"
1164.41088867188,1164.41088867188,1164.41088867188,1164.41088867188,331712,"2011-08-23","HMSP"
1166.29504394531,1166.29504394531,1166.29504394531,1166.29504394531,291907,"2011-08-24","HMSP"
1166.29504394531,1166.29504394531,1162.52673339844,1166.29504394531,451129,"2011-08-25","HMSP"
1168.17919921875,1168.17919921875,1162.52673339844,1168.17919921875,172490,"2011-08-26","HMSP"
1187.02075195312,1194.55737304688,1175.7158203125,1187.02075195312,331712,"2011-09-05","HMSP"
1190.7890625,1198.32568359375,1190.7890625,1190.7890625,26537,"2011-09-06","HMSP"
1205.86242675781,1205.86242675781,1190.7890625,1205.86242675781,225564,"2011-09-07","HMSP"
1236.00891113281,1237.89306640625,1194.55737304688,1236.00891113281,451129,"2011-09-08","HMSP"
1237.89306640625,1239.77722167969,1224.70397949219,1237.89306640625,212296,"2011-09-09","HMSP"
1215.283203125,1215.283203125,1190.7890625,1215.283203125,384786,"2011-09-12","HMSP"
1215.283203125,1224.70397949219,1198.32568359375,1215.283203125,212296,"2011-09-13","HMSP"
1205.86242675781,1205.86242675781,1194.55737304688,1205.86242675781,159222,"2011-09-14","HMSP"
1194.55737304688,1202.09399414062,1187.02075195312,1194.55737304688,437860,"2011-09-15","HMSP"
1202.09399414062,1202.09399414062,1185.13659667969,1202.09399414062,39805,"2011-09-16","HMSP"
1194.55737304688,1194.55737304688,1187.02075195312,1194.55737304688,132685,"2011-09-19","HMSP"
1194.55737304688,1194.55737304688,1194.55737304688,1194.55737304688,132685,"2011-09-20","HMSP"
1194.55737304688,1198.32568359375,1194.55737304688,1194.55737304688,79611,"2011-09-21","HMSP"
1073.97119140625,1192.67321777344,1073.97119140625,1073.97119140625,1021675,"2011-09-22","HMSP"
1121.0751953125,1130.49597167969,1092.81274414062,1121.0751953125,278638,"2011-09-23","HMSP"
1090.92858886719,1111.65441894531,1073.97119140625,1090.92858886719,424592,"2011-09-26","HMSP"
1134.26428222656,1134.26428222656,1115.42272949219,1134.26428222656,1061481,"2011-09-27","HMSP"
1126.72766113281,1126.72766113281,1100.34936523438,1126.72766113281,557277,"2011-09-28","HMSP"
1130.49597167969,1130.49597167969,1130.49597167969,1130.49597167969,79611,"2011-09-29","HMSP"
1134.26428222656,1138.03259277344,1130.49597167969,1134.26428222656,199027,"2011-09-30","HMSP"
1113.53857421875,1119.19104003906,1096.5810546875,1113.53857421875,517471,"2011-10-03","HMSP"
1100.34936523438,1113.53857421875,1092.81274414062,1100.34936523438,517471,"2011-10-04","HMSP"
1107.88610839844,1111.65441894531,1107.88610839844,1107.88610839844,689962,"2011-10-05","HMSP"
1130.49597167969,1130.49597167969,1111.65441894531,1130.49597167969,544009,"2011-10-06","HMSP"
1134.26428222656,1164.41088867188,1134.26428222656,1134.26428222656,185759,"2011-10-07","HMSP"
1134.26428222656,1134.26428222656,1134.26428222656,1134.26428222656,185759,"2011-10-10","HMSP"
1154.99011230469,1154.99011230469,1136.1484375,1154.99011230469,172490,"2011-10-11","HMSP"
1156.87426757812,1156.87426757812,1153.10595703125,1156.87426757812,159222,"2011-10-12","HMSP"
1166.29504394531,1166.29504394531,1156.87426757812,1166.29504394531,66342,"2011-10-13","HMSP"
1158.75842285156,1158.75842285156,1138.03259277344,1158.75842285156,185759,"2011-10-14","HMSP"
1168.17919921875,1171.94750976562,1168.17919921875,1168.17919921875,159222,"2011-10-17","HMSP"
1164.41088867188,1164.41088867188,1156.87426757812,1164.41088867188,39805,"2011-10-18","HMSP"
1173.83166503906,1173.83166503906,1168.17919921875,1173.83166503906,212296,"2011-10-19","HMSP"
1168.17919921875,1168.17919921875,1162.52673339844,1168.17919921875,544009,"2011-10-20","HMSP"
1179.48413085938,1194.55737304688,1173.83166503906,1179.48413085938,1791249,"2011-10-21","HMSP"
1187.02075195312,1196.44152832031,1173.83166503906,1187.02075195312,238833,"2011-10-24","HMSP"
1187.02075195312,1194.55737304688,1168.17919921875,1187.02075195312,437860,"2011-10-25","HMSP"
1187.02075195312,1187.02075195312,1179.48413085938,1187.02075195312,331712,"2011-10-26","HMSP"
1203.97827148438,1203.97827148438,1194.55737304688,1203.97827148438,583814,"2011-10-27","HMSP"
1198.32568359375,1205.86242675781,1187.02075195312,1198.32568359375,477666,"2011-10-28","HMSP"
1192.67321777344,1192.67321777344,1187.02075195312,1192.67321777344,212296,"2011-10-31","HMSP"
1188.90490722656,1200.20983886719,1187.02075195312,1188.90490722656,504203,"2011-11-01","HMSP"
1202.09399414062,1202.09399414062,1190.7890625,1202.09399414062,132685,"2011-11-02","HMSP"
1200.20983886719,1203.97827148438,1187.02075195312,1200.20983886719,132685,"2011-11-03","HMSP"
1215.283203125,1215.283203125,1203.97827148438,1215.283203125,1645295,"2011-11-04","HMSP"
1217.16735839844,1219.05151367188,1198.32568359375,1217.16735839844,344981,"2011-11-07","HMSP"
1213.39904785156,1222.81982421875,1213.39904785156,1213.39904785156,119416,"2011-11-08","HMSP"
1226.58813476562,1226.58813476562,1215.283203125,1226.58813476562,358249,"2011-11-09","HMSP"
1213.39904785156,1217.16735839844,1207.74658203125,1213.39904785156,145953,"2011-11-10","HMSP"
1213.39904785156,1213.39904785156,1213.39904785156,1213.39904785156,145953,"2011-11-11","HMSP"
1234.12475585938,1234.12475585938,1219.05151367188,1234.12475585938,411323,"2011-11-14","HMSP"
1283.11291503906,1315.14367675781,1234.12475585938,1283.11291503906,995138,"2011-11-15","HMSP"
1269.923828125,1300.0703125,1269.923828125,1269.923828125,106148,"2011-11-16","HMSP"
1315.14367675781,1315.14367675781,1277.46044921875,1315.14367675781,1393193,"2011-11-17","HMSP"
1345.29016113281,1345.29016113281,1303.83874511719,1345.29016113281,955332,"2011-11-18","HMSP"
1394.2783203125,1488.486328125,1345.29016113281,1394.2783203125,1539147,"2011-11-21","HMSP"
1447.03479003906,1450.80322265625,1386.74169921875,1447.03479003906,1486073,"2011-11-22","HMSP"
1413.11999511719,1447.03479003906,1396.16247558594,1413.11999511719,2375063,"2011-11-23","HMSP"
1398.04663085938,1413.11999511719,1328.33276367188,1398.04663085938,2016813,"2011-11-24","HMSP"
1411.23583984375,1413.11999511719,1394.2783203125,1411.23583984375,955332,"2011-11-25","HMSP"
1413.11999511719,1422.54077148438,1394.2783203125,1413.11999511719,530740,"2011-11-28","HMSP"
1473.4130859375,1473.4130859375,1413.11999511719,1473.4130859375,2149499,"2011-11-29","HMSP"
1469.64477539062,1488.486328125,1469.64477539062,1469.64477539062,544009,"2011-11-30","HMSP"
1469.64477539062,1469.64477539062,1469.64477539062,1469.64477539062,0,"2011-12-01","HMSP"
1480.94970703125,1480.94970703125,1475.29724121094,1480.94970703125,119416,"2011-12-02","HMSP"
1469.64477539062,1479.06555175781,1454.57153320312,1469.64477539062,358249,"2011-12-05","HMSP"
1462.10815429688,1471.52893066406,1413.11999511719,1462.10815429688,835916,"2011-12-06","HMSP"
1463.99230957031,1469.64477539062,1462.10815429688,1463.99230957031,225564,"2011-12-07","HMSP"
1460.22399902344,1460.22399902344,1447.03479003906,1460.22399902344,132685,"2011-12-08","HMSP"
1460.22399902344,1460.22399902344,1460.22399902344,1460.22399902344,132685,"2011-12-09","HMSP"
1458.33984375,1465.87646484375,1431.96154785156,1458.33984375,384786,"2011-12-12","HMSP"
1467.76062011719,1471.52893066406,1463.99230957031,1467.76062011719,610351,"2011-12-13","HMSP"
1463.99230957031,1467.76062011719,1441.38232421875,1463.99230957031,106148,"2011-12-14","HMSP"
1458.33984375,1462.10815429688,1445.15063476562,1458.33984375,172490,"2011-12-15","HMSP"
1452.68737792969,1452.68737792969,1445.15063476562,1452.68737792969,570546,"2011-12-16","HMSP"
1454.57153320312,1454.57153320312,1441.38232421875,1454.57153320312,106148,"2011-12-19","HMSP"
1450.80322265625,1450.80322265625,1435.72985839844,1450.80322265625,132685,"2011-12-20","HMSP"
1450.80322265625,1450.80322265625,1447.03479003906,1450.80322265625,411323,"2011-12-21","HMSP"
1450.80322265625,1458.33984375,1450.80322265625,1450.80322265625,942064,"2011-12-22","HMSP"
1450.80322265625,1450.80322265625,1447.03479003906,1450.80322265625,145953,"2011-12-23","HMSP"
1450.80322265625,1450.80322265625,1450.80322265625,1450.80322265625,53074,"2011-12-27","HMSP"
1450.80322265625,1450.80322265625,1450.80322265625,1450.80322265625,53074,"2011-12-28","HMSP"
1456.45568847656,1456.45568847656,1450.80322265625,1456.45568847656,53074,"2011-12-29","HMSP"
1469.64477539062,1469.64477539062,1450.80322265625,1469.64477539062,79611,"2011-12-30","HMSP"
1469.64477539062,1469.64477539062,1469.64477539062,1469.64477539062,79611,"2012-01-02","HMSP"
1469.64477539062,1469.64477539062,1454.57153320312,1469.64477539062,132685,"2012-01-03","HMSP"
1499.79138183594,1499.79138183594,1469.64477539062,1499.79138183594,265370,"2012-01-04","HMSP"
1507.32800292969,1518.63293457031,1488.486328125,1507.32800292969,424592,"2012-01-05","HMSP"
1490.37048339844,1503.55969238281,1469.64477539062,1490.37048339844,544009,"2012-01-06","HMSP"
1505.44384765625,1505.44384765625,1496.02294921875,1505.44384765625,318444,"2012-01-09","HMSP"
1516.74877929688,1516.74877929688,1505.44384765625,1516.74877929688,252101,"2012-01-10","HMSP"
1575.15771484375,1658.06079101562,1526.16955566406,1575.15771484375,1698369,"2012-01-11","HMSP"
1590.23095703125,1597.76770019531,1556.31616210938,1590.23095703125,1141092,"2012-01-12","HMSP"
1595.88354492188,1607.1884765625,1590.23095703125,1595.88354492188,132685,"2012-01-13","HMSP"
1582.6943359375,1590.23095703125,1573.27355957031,1582.6943359375,716499,"2012-01-16","HMSP"
1582.6943359375,1593.99926757812,1567.62109375,1582.6943359375,159222,"2012-01-17","HMSP"
1582.6943359375,1582.6943359375,1545.01110839844,1582.6943359375,172490,"2012-01-18","HMSP"
1592.11511230469,1593.99926757812,1582.6943359375,1592.11511230469,238833,"2012-01-19","HMSP"
1586.46264648438,1597.76770019531,1563.85278320312,1586.46264648438,172490,"2012-01-20","HMSP"
1601.53601074219,1620.37756347656,1592.11511230469,1601.53601074219,716499,"2012-01-24","HMSP"
1601.53601074219,1609.07263183594,1601.53601074219,1601.53601074219,106148,"2012-01-25","HMSP"
1620.37756347656,1620.37756347656,1586.46264648438,1620.37756347656,79611,"2012-01-26","HMSP"
1618.49340820312,1618.49340820312,1605.30432128906,1618.49340820312,199027,"2012-01-27","HMSP"
1618.49340820312,1618.49340820312,1618.49340820312,1618.49340820312,331712,"2012-01-30","HMSP"
1601.53601074219,1601.53601074219,1578.92602539062,1601.53601074219,344981,"2012-01-31","HMSP"
1612.84094238281,1612.84094238281,1605.30432128906,1612.84094238281,53074,"2012-02-01","HMSP"
1658.06079101562,1658.06079101562,1624.14587402344,1658.06079101562,212296,"2012-02-02","HMSP"
1695.74401855469,1695.74401855469,1648.64001464844,1695.74401855469,636888,"2012-02-03","HMSP"
1752.26879882812,1782.41528320312,1695.74401855469,1752.26879882812,902258,"2012-02-06","HMSP"
1761.68957519531,1771.1103515625,1752.26879882812,1761.68957519531,212296,"2012-02-07","HMSP"
1761.68957519531,1761.68957519531,1735.31127929688,1761.68957519531,875721,"2012-02-08","HMSP"
1756.037109375,1756.037109375,1740.96374511719,1756.037109375,92879,"2012-02-09","HMSP"
1752.26879882812,1763.57373046875,1740.96374511719,1752.26879882812,437860,"2012-02-10","HMSP"
1789.95190429688,1789.95190429688,1789.95190429688,1789.95190429688,13268,"2012-02-13","HMSP"
1782.41528320312,1789.95190429688,1782.41528320312,1782.41528320312,159222,"2012-02-14","HMSP"
1805.02526855469,1805.02526855469,1782.41528320312,1805.02526855469,145953,"2012-02-15","HMSP"
1805.02526855469,1805.02526855469,1786.18359375,1805.02526855469,1884128,"2012-02-16","HMSP"
1797.48864746094,1806.90942382812,1797.48864746094,1797.48864746094,583814,"2012-02-17","HMSP"
1797.48864746094,1799.37280273438,1793.72033691406,1797.48864746094,358249,"2012-02-20","HMSP"
1797.48864746094,1806.90942382812,1797.48864746094,1797.48864746094,411323,"2012-02-21","HMSP"
1838.94006347656,1838.94006347656,1797.48864746094,1838.94006347656,689962,"2012-02-22","HMSP"
1997.20959472656,2042.42944335938,1838.94006347656,1997.20959472656,2560822,"2012-02-23","HMSP"
1997.20959472656,2034.89270019531,1995.32543945312,1997.20959472656,3011952,"2012-02-24","HMSP"
1961.41052246094,2019.81945800781,1959.5263671875,1961.41052246094,981869,"2012-02-27","HMSP"
1991.55712890625,1991.55712890625,1978.36791992188,1991.55712890625,79611,"2012-02-28","HMSP"
1997.20959472656,2006.63037109375,1991.55712890625,1997.20959472656,1937202,"2012-02-29","HMSP"
1997.20959472656,1997.20959472656,1997.20959472656,1997.20959472656,1937202,"2012-03-01","HMSP"
1997.20959472656,1997.20959472656,1982.13623046875,1997.20959472656,225564,"2012-03-02","HMSP"
1989.67297363281,2002.86206054688,1989.67297363281,1989.67297363281,159222,"2012-03-05","HMSP"
1989.67297363281,1989.67297363281,1989.67297363281,1989.67297363281,743036,"2012-03-06","HMSP"
1989.67297363281,1989.67297363281,1989.67297363281,1989.67297363281,689962,"2012-03-07","HMSP"
2016.05114746094,2016.05114746094,1978.36791992188,2016.05114746094,79611,"2012-03-08","HMSP"
1995.32543945312,1997.20959472656,1972.71545410156,1995.32543945312,689962,"2012-03-09","HMSP"
1993.44128417969,1995.32543945312,1993.44128417969,1993.44128417969,53074,"2012-03-12","HMSP"
1989.67297363281,1989.67297363281,1978.36791992188,1989.67297363281,172490,"2012-03-13","HMSP"
1991.55712890625,1991.55712890625,1982.13623046875,1991.55712890625,291907,"2012-03-14","HMSP"
1991.55712890625,1991.55712890625,1978.36791992188,1991.55712890625,1141092,"2012-03-15","HMSP"
1984.02038574219,2034.89270019531,1980.25207519531,1984.02038574219,875721,"2012-03-16","HMSP"
1997.20959472656,2034.89270019531,1997.20959472656,1997.20959472656,318444,"2012-03-19","HMSP"
1995.32543945312,1997.20959472656,1978.36791992188,1995.32543945312,225564,"2012-03-20","HMSP"
1989.67297363281,1993.44128417969,1974.599609375,1989.67297363281,384786,"2012-03-21","HMSP"
1987.78881835938,1991.55712890625,1978.36791992188,1987.78881835938,849184,"2012-03-22","HMSP"
1984.02038574219,1984.02038574219,1959.5263671875,1984.02038574219,464397,"2012-03-26","HMSP"
1984.02038574219,1984.02038574219,1978.36791992188,1984.02038574219,424592,"2012-03-27","HMSP"
1987.78881835938,1989.67297363281,1984.02038574219,1987.78881835938,517471,"2012-03-28","HMSP"
1993.44128417969,1993.44128417969,1968.94714355469,1993.44128417969,53074,"2012-03-29","HMSP"
2004.74621582031,2004.74621582031,1997.20959472656,2004.74621582031,106148,"2012-03-30","HMSP"
2016.05114746094,2033.00854492188,1997.20959472656,2016.05114746094,265370,"2012-04-02","HMSP"
2016.05114746094,2016.05114746094,2016.05114746094,2016.05114746094,0,"2012-04-03","HMSP"
2042.42944335938,2042.42944335938,2036.77697753906,2042.42944335938,610351,"2012-04-04","HMSP"
2046.19775390625,2046.19775390625,2042.42944335938,2046.19775390625,172490,"2012-04-05","HMSP"
2042.42944335938,2042.42944335938,2027.35607910156,2042.42944335938,252101,"2012-04-09","HMSP"
2046.19775390625,2061.27099609375,2044.31359863281,2046.19775390625,225564,"2012-04-10","HMSP"
2031.12438964844,2046.19775390625,2016.05114746094,2031.12438964844,185759,"2012-04-11","HMSP"
2034.89270019531,2034.89270019531,2016.05114746094,2034.89270019531,451129,"2012-04-12","HMSP"
2040.54528808594,2044.31359863281,2019.81945800781,2040.54528808594,278638,"2012-04-13","HMSP"
2042.42944335938,2044.31359863281,2042.42944335938,2042.42944335938,331712,"2012-04-16","HMSP"
2034.89270019531,2042.42944335938,2034.89270019531,2034.89270019531,26537,"2012-04-17","HMSP"
2048.08178710938,2048.08178710938,2034.89270019531,2048.08178710938,358249,"2012-04-18","HMSP"
2048.08178710938,2048.08178710938,2027.35607910156,2048.08178710938,238833,"2012-04-19","HMSP"
2049.96606445312,2049.96606445312,2034.89270019531,2049.96606445312,238833,"2012-04-20","HMSP"
2046.19775390625,2046.19775390625,2034.89270019531,2046.19775390625,53074,"2012-04-23","HMSP"
2048.08178710938,2049.96606445312,2034.89270019531,2048.08178710938,252101,"2012-04-24","HMSP"
2046.19775390625,2046.19775390625,2034.89270019531,2046.19775390625,145953,"2012-04-25","HMSP"
2048.08178710938,2048.08178710938,2046.19775390625,2048.08178710938,26537,"2012-04-26","HMSP"
2048.08178710938,2048.08178710938,2034.89270019531,2048.08178710938,199027,"2012-04-27","HMSP"
2042.42944335938,2042.42944335938,2042.42944335938,2042.42944335938,79611,"2012-04-30","HMSP"
2042.42944335938,2042.42944335938,2042.42944335938,2042.42944335938,172490,"2012-05-01","HMSP"
2044.31359863281,2046.19775390625,2034.89270019531,2044.31359863281,172490,"2012-05-02","HMSP"
2065.03930664062,2087.64916992188,2057.50268554688,2065.03930664062,862453,"2012-05-03","HMSP"
2098.9541015625,2106.49072265625,2072.57592773438,2098.9541015625,862453,"2012-05-04","HMSP"
2098.9541015625,2098.9541015625,2098.9541015625,2098.9541015625,26537,"2012-05-07","HMSP"
2091.41748046875,2098.9541015625,2068.8076171875,2091.41748046875,888990,"2012-05-08","HMSP"
2091.41748046875,2091.41748046875,2072.57592773438,2091.41748046875,145953,"2012-05-09","HMSP"
2098.9541015625,2098.9541015625,2091.41748046875,2098.9541015625,106148,"2012-05-10","HMSP"
2100.83837890625,2100.83837890625,2083.880859375,2100.83837890625,26537,"2012-05-11","HMSP"
2072.57592773438,2100.83837890625,2072.57592773438,2072.57592773438,252101,"2012-05-14","HMSP"
2053.734375,2076.34423828125,2034.89270019531,2053.734375,3662109,"2012-05-15","HMSP"
2034.89270019531,2034.89270019531,2000.97790527344,2034.89270019531,451129,"2012-05-16","HMSP"
2034.89270019531,2034.89270019531,1995.32543945312,2034.89270019531,597083,"2012-05-21","HMSP"
2025.47192382812,2031.12438964844,1995.32543945312,2025.47192382812,3144637,"2012-05-22","HMSP"
1985.90454101562,1989.67297363281,1985.90454101562,1985.90454101562,610351,"2012-05-23","HMSP"
2000.97790527344,2000.97790527344,1982.13623046875,2000.97790527344,159222,"2012-05-24","HMSP"
1997.20959472656,2004.74621582031,1982.13623046875,1997.20959472656,145953,"2012-05-25","HMSP"
2000.97790527344,2000.97790527344,1987.78881835938,2000.97790527344,132685,"2012-05-28","HMSP"
2000.97790527344,2016.05114746094,1997.20959472656,2000.97790527344,358249,"2012-05-29","HMSP"
1997.20959472656,2000.97790527344,1978.36791992188,1997.20959472656,159222,"2012-05-30","HMSP"
1989.67297363281,1991.55712890625,1978.36791992188,1989.67297363281,1578952,"2012-05-31","HMSP"
1987.78881835938,1987.78881835938,1965.17883300781,1987.78881835938,172490,"2012-06-01","HMSP"
1884.15991210938,1967.06298828125,1884.15991210938,1884.15991210938,5280867,"2012-06-04","HMSP"
1863.43420410156,1921.84313964844,1842.70849609375,1863.43420410156,2865998,"2012-06-05","HMSP"
1918.07482910156,1918.07482910156,1827.63513183594,1918.07482910156,1605490,"2012-06-06","HMSP"
1901.11743164062,1921.84313964844,1865.318359375,1901.11743164062,504203,"2012-06-07","HMSP"
1884.15991210938,1903.00158691406,1827.63513183594,1884.15991210938,1034943,"2012-06-08","HMSP"
1895.46496582031,1895.46496582031,1893.58081054688,1895.46496582031,53074,"2012-06-11","HMSP"
1833.28759765625,1884.15991210938,1769.22619628906,1833.28759765625,4829738,"2012-06-12","HMSP"
1833.28759765625,1842.70849609375,1818.21435546875,1833.28759765625,252101,"2012-06-13","HMSP"
1833.28759765625,1837.05590820312,1816.33020019531,1833.28759765625,1008406,"2012-06-14","HMSP"
1838.94006347656,1838.94006347656,1823.86682128906,1838.94006347656,331712,"2012-06-15","HMSP"
1838.94006347656,1838.94006347656,1838.94006347656,1838.94006347656,212296,"2012-06-18","HMSP"
1842.70849609375,1846.47680664062,1831.40344238281,1842.70849609375,172490,"2012-06-19","HMSP"
1865.318359375,1865.318359375,1842.70849609375,1865.318359375,2162767,"2012-06-20","HMSP"
1865.318359375,1865.318359375,1865.318359375,1865.318359375,2162767,"2012-06-21","HMSP"
1874.73913574219,1874.73913574219,1846.47680664062,1874.73913574219,1180897,"2012-06-22","HMSP"
1874.73913574219,1874.73913574219,1874.73913574219,1874.73913574219,0,"2012-06-25","HMSP"
1874.73913574219,1874.73913574219,1874.73913574219,1874.73913574219,0,"2012-06-26","HMSP"
1874.73913574219,1874.73913574219,1874.73913574219,1874.73913574219,0,"2012-06-27","HMSP"
1874.73913574219,1874.73913574219,1874.73913574219,1874.73913574219,0,"2012-06-28","HMSP"
1874.73913574219,1874.73913574219,1874.73913574219,1874.73913574219,0,"2012-06-29","HMSP"
1944.453125,1944.453125,1944.453125,1944.453125,13268,"2012-07-02","HMSP"
1946.33728027344,1946.33728027344,1946.33728027344,1946.33728027344,39805,"2012-07-03","HMSP"
1946.33728027344,1946.33728027344,1940.68481445312,1946.33728027344,92879,"2012-07-04","HMSP"
1891.69665527344,1921.84313964844,1884.15991210938,1891.69665527344,2759850,"2012-07-05","HMSP"
1889.8125,1891.69665527344,1884.15991210938,1889.8125,212296,"2012-07-06","HMSP"
1874.73913574219,1876.62329101562,1855.89758300781,1874.73913574219,464397,"2012-07-09","HMSP"
1865.318359375,1865.318359375,1861.55004882812,1865.318359375,344981,"2012-07-10","HMSP"
1861.55004882812,1865.318359375,1854.01342773438,1861.55004882812,424592,"2012-07-11","HMSP"
1854.01342773438,1865.318359375,1848.36096191406,1854.01342773438,318444,"2012-07-12","HMSP"
1884.15991210938,1884.15991210938,1861.55004882812,1884.15991210938,398055,"2012-07-13","HMSP"
1897.34912109375,1914.30651855469,1882.27575683594,1897.34912109375,145953,"2012-07-16","HMSP"
1904.8857421875,1910.53820800781,1903.00158691406,1904.8857421875,106148,"2012-07-17","HMSP"
1914.30651855469,1916.19067382812,1908.65405273438,1914.30651855469,172490,"2012-07-18","HMSP"
1904.8857421875,1914.30651855469,1901.11743164062,1904.8857421875,331712,"2012-07-19","HMSP"
1916.19067382812,1916.19067382812,1899.23327636719,1916.19067382812,92879,"2012-07-20","HMSP"
1899.23327636719,1899.23327636719,1887.92822265625,1899.23327636719,26537,"2012-07-23","HMSP"
1899.23327636719,1899.23327636719,1889.8125,1899.23327636719,79611,"2012-07-24","HMSP"
1899.23327636719,1899.23327636719,1899.23327636719,1899.23327636719,53074,"2012-07-25","HMSP"
1921.84313964844,1921.84313964844,1899.23327636719,1921.84313964844,464397,"2012-07-26","HMSP"
1940.68481445312,1940.68481445312,1925.61145019531,1940.68481445312,225564,"2012-07-27","HMSP"
1940.68481445312,1940.68481445312,1940.68481445312,1940.68481445312,13268,"2012-07-30","HMSP"
1959.5263671875,1963.29467773438,1944.453125,1959.5263671875,437860,"2012-07-31","HMSP"
1940.68481445312,1944.453125,1903.00158691406,1940.68481445312,2096424,"2012-08-01","HMSP"
1940.68481445312,1959.5263671875,1940.68481445312,1940.68481445312,199027,"2012-08-02","HMSP"
1936.91638183594,1936.91638183594,1921.84313964844,1936.91638183594,92879,"2012-08-03","HMSP"
1944.453125,1944.453125,1929.37976074219,1944.453125,1233971,"2012-08-06","HMSP"
1946.33728027344,1948.22143554688,1940.68481445312,1946.33728027344,477666,"2012-08-07","HMSP"
1916.19067382812,1950.10559082031,1914.30651855469,1916.19067382812,437860,"2012-08-08","HMSP"
1921.84313964844,1921.84313964844,1921.84313964844,1921.84313964844,66342,"2012-08-09","HMSP"
1933.14807128906,1933.14807128906,1903.00158691406,1933.14807128906,53074,"2012-08-10","HMSP"
1940.68481445312,1940.68481445312,1933.14807128906,1940.68481445312,39805,"2012-08-13","HMSP"
1940.68481445312,1940.68481445312,1903.00158691406,1940.68481445312,106148,"2012-08-14","HMSP"
1940.68481445312,1940.68481445312,1940.68481445312,1940.68481445312,26537,"2012-08-15","HMSP"
1959.5263671875,1959.5263671875,1940.68481445312,1959.5263671875,132685,"2012-08-16","HMSP"
1959.5263671875,1959.5263671875,1959.5263671875,1959.5263671875,39805,"2012-08-23","HMSP"
1929.37976074219,1957.64221191406,1921.84313964844,1929.37976074219,53074,"2012-08-24","HMSP"
1940.68481445312,2006.63037109375,1940.68481445312,1940.68481445312,106148,"2012-08-27","HMSP"
1953.87390136719,1984.02038574219,1953.87390136719,1953.87390136719,358249,"2012-08-28","HMSP"
1955.75805664062,1959.5263671875,1946.33728027344,1955.75805664062,398055,"2012-08-29","HMSP"
1957.64221191406,1978.36791992188,1940.68481445312,1957.64221191406,4750127,"2012-08-30","HMSP"
1959.5263671875,1959.5263671875,1955.75805664062,1959.5263671875,199027,"2012-08-31","HMSP"
1984.02038574219,1984.02038574219,1978.36791992188,1984.02038574219,53074,"2012-09-03","HMSP"
1972.71545410156,1995.32543945312,1965.17883300781,1972.71545410156,278638,"2012-09-04","HMSP"
1978.36791992188,1978.36791992188,1978.36791992188,1978.36791992188,26537,"2012-09-05","HMSP"
1974.599609375,1974.599609375,1959.5263671875,1974.599609375,119416,"2012-09-06","HMSP"
1978.36791992188,1989.67297363281,1978.36791992188,1978.36791992188,92879,"2012-09-07","HMSP"
1959.5263671875,1978.36791992188,1955.75805664062,1959.5263671875,145953,"2012-09-10","HMSP"
1974.599609375,1974.599609375,1953.87390136719,1974.599609375,26537,"2012-09-11","HMSP"
1978.36791992188,1978.36791992188,1959.5263671875,1978.36791992188,106148,"2012-09-12","HMSP"
1985.90454101562,1985.90454101562,1959.5263671875,1985.90454101562,79611,"2012-09-13","HMSP"
1987.78881835938,1987.78881835938,1978.36791992188,1987.78881835938,53074,"2012-09-14","HMSP"
1987.78881835938,1987.78881835938,1987.78881835938,1987.78881835938,53074,"2012-09-17","HMSP"
1968.94714355469,1970.83129882812,1967.06298828125,1968.94714355469,398055,"2012-09-18","HMSP"
1978.36791992188,1993.44128417969,1978.36791992188,1978.36791992188,358249,"2012-09-19","HMSP"
1957.64221191406,1957.64221191406,1957.64221191406,1957.64221191406,13268,"2012-09-20","HMSP"
1974.599609375,1984.02038574219,1955.75805664062,1974.599609375,79611,"2012-09-21","HMSP"
1967.06298828125,1967.06298828125,1950.10559082031,1967.06298828125,517471,"2012-09-24","HMSP"
1970.83129882812,1970.83129882812,1955.75805664062,1970.83129882812,106148,"2012-09-25","HMSP"
1959.5263671875,1959.5263671875,1950.10559082031,1959.5263671875,411323,"2012-09-26","HMSP"
1967.06298828125,1967.06298828125,1959.5263671875,1967.06298828125,119416,"2012-09-27","HMSP"
1982.13623046875,1982.13623046875,1978.36791992188,1982.13623046875,39805,"2012-09-28","HMSP"
1978.36791992188,1978.36791992188,1978.36791992188,1978.36791992188,39805,"2012-10-01","HMSP"
1968.94714355469,1978.36791992188,1959.5263671875,1968.94714355469,132685,"2012-10-02","HMSP"
1967.06298828125,1967.06298828125,1955.75805664062,1967.06298828125,39805,"2012-10-03","HMSP"
1974.599609375,1974.599609375,1974.599609375,1974.599609375,13268,"2012-10-04","HMSP"
1974.599609375,1978.36791992188,1965.17883300781,1974.599609375,199027,"2012-10-05","HMSP"
1974.599609375,1974.599609375,1959.5263671875,1974.599609375,53074,"2012-10-08","HMSP"
1982.13623046875,1991.55712890625,1974.599609375,1982.13623046875,796110,"2012-10-09","HMSP"
1978.36791992188,1985.90454101562,1974.599609375,1978.36791992188,955332,"2012-10-10","HMSP"
1978.36791992188,1978.36791992188,1978.36791992188,1978.36791992188,225564,"2012-10-11","HMSP"
1982.13623046875,1997.20959472656,1978.36791992188,1982.13623046875,557277,"2012-10-12","HMSP"
1982.13623046875,1982.13623046875,1978.36791992188,1982.13623046875,689962,"2012-10-15","HMSP"
1978.36791992188,1978.36791992188,1978.36791992188,1978.36791992188,278638,"2012-10-16","HMSP"
1978.36791992188,1989.67297363281,1978.36791992188,1978.36791992188,79611,"2012-10-17","HMSP"
1993.44128417969,1997.20959472656,1993.44128417969,1993.44128417969,39805,"2012-10-18","HMSP"
2000.97790527344,2000.97790527344,1993.44128417969,2000.97790527344,145953,"2012-10-19","HMSP"
2000.97790527344,2000.97790527344,2000.97790527344,2000.97790527344,145953,"2012-10-22","HMSP"
2042.42944335938,2042.42944335938,2004.74621582031,2042.42944335938,2666971,"2012-10-23","HMSP"
2042.42944335938,2042.42944335938,2042.42944335938,2042.42944335938,145953,"2012-10-24","HMSP"
2042.42944335938,2042.42944335938,2042.42944335938,2042.42944335938,132685,"2012-10-25","HMSP"
2006.63037109375,2034.89270019531,2000.97790527344,2006.63037109375,172490,"2012-10-29","HMSP"
2016.05114746094,2016.05114746094,2016.05114746094,2016.05114746094,26537,"2012-10-30","HMSP"
2034.89270019531,2034.89270019531,2016.05114746094,2034.89270019531,318444,"2012-10-31","HMSP"
2063.1552734375,2063.1552734375,2034.89270019531,2063.1552734375,199027,"2012-11-01","HMSP"
2072.57592773438,2072.57592773438,2072.57592773438,2072.57592773438,39805,"2012-11-02","HMSP"
2072.57592773438,2072.57592773438,2042.42944335938,2072.57592773438,53074,"2012-11-05","HMSP"
2065.03930664062,2065.03930664062,2065.03930664062,2065.03930664062,13268,"2012-11-06","HMSP"
2068.8076171875,2068.8076171875,2049.96606445312,2068.8076171875,159222,"2012-11-07","HMSP"
2072.57592773438,2072.57592773438,2053.734375,2072.57592773438,305175,"2012-11-08","HMSP"
2066.92358398438,2066.92358398438,2059.38671875,2066.92358398438,39805,"2012-11-09","HMSP"
2068.8076171875,2068.8076171875,2068.8076171875,2068.8076171875,13268,"2012-11-12","HMSP"
2083.880859375,2083.880859375,2068.8076171875,2083.880859375,39805,"2012-11-13","HMSP"
2083.880859375,2083.880859375,2083.880859375,2083.880859375,39805,"2012-11-14","HMSP"
2072.57592773438,2072.57592773438,2072.57592773438,2072.57592773438,185759,"2012-11-19","HMSP"
2091.41748046875,2091.41748046875,2059.38671875,2091.41748046875,7218070,"2012-11-20","HMSP"
2072.57592773438,2091.41748046875,2034.89270019531,2072.57592773438,544009,"2012-11-21","HMSP"
2110.25927734375,2110.25927734375,2072.57592773438,2110.25927734375,212296,"2012-11-22","HMSP"
2110.25927734375,2110.25927734375,2110.25927734375,2110.25927734375,79611,"2012-11-23","HMSP"
2129.10083007812,2129.10083007812,2129.10083007812,2129.10083007812,39805,"2012-11-26","HMSP"
2144.17407226562,2144.17407226562,2136.63745117188,2144.17407226562,557277,"2012-11-27","HMSP"
2129.10083007812,2129.10083007812,2129.10083007812,2129.10083007812,13268,"2012-11-28","HMSP"
2170.55224609375,2170.55224609375,2127.21655273438,2170.55224609375,557277,"2012-11-29","HMSP"
2178.0888671875,2178.0888671875,2159.24731445312,2178.0888671875,119416,"2012-11-30","HMSP"
2181.85717773438,2181.85717773438,2178.0888671875,2181.85717773438,79611,"2012-12-03","HMSP"
2178.0888671875,2181.85717773438,2155.47900390625,2178.0888671875,172490,"2012-12-04","HMSP"
2195.04638671875,2195.04638671875,2178.0888671875,2195.04638671875,252101,"2012-12-05","HMSP"
2195.04638671875,2196.93041992188,2178.0888671875,2195.04638671875,238833,"2012-12-06","HMSP"
2195.04638671875,2196.93041992188,2147.9423828125,2195.04638671875,504203,"2012-12-07","HMSP"
2195.04638671875,2198.81469726562,2195.04638671875,2195.04638671875,39805,"2012-12-10","HMSP"
2196.93041992188,2204.46704101562,2185.62548828125,2196.93041992188,39805,"2012-12-11","HMSP"
2185.62548828125,2195.04638671875,2185.62548828125,2185.62548828125,79611,"2012-12-12","HMSP"
2202.5830078125,2202.5830078125,2172.4365234375,2202.5830078125,424592,"2012-12-13","HMSP"
2185.62548828125,2202.5830078125,2185.62548828125,2185.62548828125,79611,"2012-12-14","HMSP"
2208.23559570312,2208.23559570312,2185.62548828125,2208.23559570312,265370,"2012-12-17","HMSP"
2208.23559570312,2208.23559570312,2208.23559570312,2208.23559570312,0,"2012-12-18","HMSP"
2212.00390625,2212.00390625,2185.62548828125,2212.00390625,371518,"2012-12-19","HMSP"
2204.46704101562,2204.46704101562,2136.63745117188,2204.46704101562,849184,"2012-12-20","HMSP"
2204.46704101562,2204.46704101562,2204.46704101562,2204.46704101562,849184,"2012-12-21","HMSP"
2204.46704101562,2204.46704101562,2185.62548828125,2204.46704101562,26537,"2012-12-26","HMSP"
2223.30883789062,2223.30883789062,2208.23559570312,2223.30883789062,331712,"2012-12-27","HMSP"
2257.2236328125,2260.99194335938,2223.30883789062,2257.2236328125,915527,"2012-12-28","HMSP"
2298.67504882812,2298.67504882812,2257.2236328125,2298.67504882812,119416,"2013-01-02","HMSP"
2379.69409179688,2379.69409179688,2298.67504882812,2379.69409179688,1207434,"2013-01-03","HMSP"
2392.88305664062,2392.88305664062,2374.04150390625,2392.88305664062,437860,"2013-01-04","HMSP"
2392.88305664062,2392.88305664062,2392.88305664062,2392.88305664062,238833,"2013-01-07","HMSP"
2390.9990234375,2390.9990234375,2390.9990234375,2390.9990234375,66342,"2013-01-08","HMSP"
2392.88305664062,2392.88305664062,2392.88305664062,2392.88305664062,212296,"2013-01-09","HMSP"
2374.04150390625,2374.04150390625,2370.27319335938,2374.04150390625,39805,"2013-01-10","HMSP"
2377.80981445312,2377.80981445312,2362.73657226562,2377.80981445312,92879,"2013-01-11","HMSP"
2377.80981445312,2377.80981445312,2377.80981445312,2377.80981445312,13268,"2013-01-14","HMSP"
2377.80981445312,2377.80981445312,2377.80981445312,2377.80981445312,13268,"2013-01-15","HMSP"
2377.80981445312,2377.80981445312,2377.80981445312,2377.80981445312,13268,"2013-01-16","HMSP"
2377.80981445312,2377.80981445312,2377.80981445312,2377.80981445312,13268,"2013-01-17","HMSP"
2227.0771484375,2390.9990234375,2227.0771484375,2227.0771484375,106148,"2013-01-18","HMSP"
2374.04150390625,2374.04150390625,2374.04150390625,2374.04150390625,39805,"2013-01-21","HMSP"
2374.04150390625,2374.04150390625,2374.04150390625,2374.04150390625,0,"2013-01-22","HMSP"
2377.80981445312,2377.80981445312,2374.04150390625,2377.80981445312,26537,"2013-01-23","HMSP"
2383.46240234375,2383.46240234375,2383.46240234375,2383.46240234375,26537,"2013-01-25","HMSP"
2374.04150390625,2374.04150390625,2374.04150390625,2374.04150390625,13268,"2013-01-28","HMSP"
2377.80981445312,2377.80981445312,2377.80981445312,2377.80981445312,13268,"2013-01-29","HMSP"
2381.578125,2381.578125,2381.578125,2381.578125,106148,"2013-01-30","HMSP"
2385.34643554688,2385.34643554688,2385.34643554688,2385.34643554688,13268,"2013-01-31","HMSP"
2389.11474609375,2390.9990234375,2389.11474609375,2389.11474609375,79611,"2013-02-01","HMSP"
2385.34643554688,2385.34643554688,2385.34643554688,2385.34643554688,39805,"2013-02-04","HMSP"
2404.18798828125,2404.18798828125,2383.46240234375,2404.18798828125,66342,"2013-02-05","HMSP"
2409.84057617188,2409.84057617188,2404.18798828125,2409.84057617188,53074,"2013-02-06","HMSP"
2438.10302734375,2438.10302734375,2411.72485351562,2438.10302734375,663425,"2013-02-07","HMSP"
2487.09106445312,2487.09106445312,2438.10302734375,2487.09106445312,371518,"2013-02-08","HMSP"
2487.09106445312,2519.12182617188,2485.20703125,2487.09106445312,252101,"2013-02-11","HMSP"
2571.87841796875,2571.87841796875,2543.61596679688,2571.87841796875,145953,"2013-02-12","HMSP"
2713.1904296875,2715.07446289062,2675.50708007812,2713.1904296875,172490,"2013-02-13","HMSP"
2732.03198242188,2732.03198242188,2713.1904296875,2732.03198242188,132685,"2013-02-14","HMSP"
2713.1904296875,2713.1904296875,2713.1904296875,2713.1904296875,66342,"2013-02-15","HMSP"
2732.03198242188,2750.87353515625,2732.03198242188,2732.03198242188,172490,"2013-02-18","HMSP"
2788.556640625,2788.556640625,2735.80029296875,2788.556640625,172490,"2013-02-19","HMSP"
2750.87353515625,2788.556640625,2750.87353515625,2750.87353515625,119416,"2013-02-20","HMSP"
2750.87353515625,2750.87353515625,2716.95874023438,2750.87353515625,119416,"2013-02-21","HMSP"
2748.98950195312,2748.98950195312,2748.98950195312,2748.98950195312,13268,"2013-02-22","HMSP"
2747.10522460938,2747.10522460938,2732.03198242188,2747.10522460938,411323,"2013-02-25","HMSP"
2750.87353515625,2750.87353515625,2737.68432617188,2750.87353515625,238833,"2013-02-26","HMSP"
2769.71508789062,2773.4833984375,2758.41015625,2769.71508789062,371518,"2013-02-27","HMSP"
2822.4716796875,2822.4716796875,2735.80029296875,2822.4716796875,424592,"2013-02-28","HMSP"
2833.77661132812,2833.77661132812,2822.4716796875,2833.77661132812,145953,"2013-03-01","HMSP"
2905.37475585938,2931.7529296875,2845.08154296875,2905.37475585938,371518,"2013-03-04","HMSP"
2912.91137695312,2927.98461914062,2909.14306640625,2912.91137695312,106148,"2013-03-05","HMSP"
2916.6796875,2927.98461914062,2886.53295898438,2916.6796875,305175,"2013-03-06","HMSP"
2901.6064453125,2916.6796875,2897.83813476562,2901.6064453125,106148,"2013-03-07","HMSP"
2916.6796875,2916.6796875,2892.185546875,2916.6796875,252101,"2013-03-08","HMSP"
2871.45971679688,2901.6064453125,2871.45971679688,2871.45971679688,66342,"2013-03-11","HMSP"
2909.14306640625,2909.14306640625,2909.14306640625,2909.14306640625,13268,"2013-03-13","HMSP"
2901.6064453125,2909.14306640625,2901.6064453125,2901.6064453125,79611,"2013-03-14","HMSP"
2916.6796875,2916.6796875,2909.14306640625,2916.6796875,39805,"2013-03-15","HMSP"
2905.37475585938,2935.52124023438,2905.37475585938,2905.37475585938,106148,"2013-03-18","HMSP"
2939.28955078125,2939.28955078125,2916.6796875,2939.28955078125,477666,"2013-03-19","HMSP"
2939.28955078125,2939.28955078125,2920.44799804688,2939.28955078125,119416,"2013-03-20","HMSP"
2975.08862304688,2975.08862304688,2943.05786132812,2975.08862304688,119416,"2013-03-21","HMSP"
2975.08862304688,3005.23510742188,2975.08862304688,2975.08862304688,504203,"2013-03-22","HMSP"
3014.65600585938,3048.57080078125,2980.74096679688,3014.65600585938,185759,"2013-03-25","HMSP"
3014.65600585938,3014.65600585938,3014.65600585938,3014.65600585938,13268,"2013-03-26","HMSP"
3108.86401367188,3108.86401367188,3014.65600585938,3108.86401367188,1499341,"2013-03-27","HMSP"
3184.23022460938,3184.23022460938,3108.86401367188,3184.23022460938,1539147,"2013-03-28","HMSP"
3203.07202148438,3203.07202148438,3184.23022460938,3203.07202148438,344981,"2013-04-01","HMSP"
3206.84033203125,3206.84033203125,3203.07202148438,3206.84033203125,53074,"2013-04-02","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,26537,"2013-04-03","HMSP"
3184.23022460938,3184.23022460938,3165.388671875,3184.23022460938,145953,"2013-04-04","HMSP"
3184.23022460938,3184.23022460938,3184.23022460938,3184.23022460938,145953,"2013-04-05","HMSP"
3171.04125976562,3172.92529296875,3127.70556640625,3171.04125976562,145953,"2013-04-08","HMSP"
3165.388671875,3165.388671875,3108.86401367188,3165.388671875,225564,"2013-04-09","HMSP"
3165.388671875,3165.388671875,3140.89477539062,3165.388671875,278638,"2013-04-10","HMSP"
3146.54711914062,3146.54711914062,3108.86401367188,3146.54711914062,331712,"2013-04-11","HMSP"
3165.388671875,3165.388671875,3146.54711914062,3165.388671875,39805,"2013-04-12","HMSP"
3165.388671875,3171.04125976562,3146.54711914062,3165.388671875,291907,"2013-04-15","HMSP"
3154.08374023438,3154.08374023438,3108.86401367188,3154.08374023438,159222,"2013-04-16","HMSP"
3171.04125976562,3184.23022460938,3165.388671875,3171.04125976562,132685,"2013-04-17","HMSP"
3171.04125976562,3171.04125976562,3171.04125976562,3171.04125976562,132685,"2013-04-18","HMSP"
3146.54711914062,3161.62036132812,3120.1689453125,3146.54711914062,490934,"2013-04-19","HMSP"
3108.86401367188,3154.08374023438,3103.21142578125,3154.08374023438,79611,"2013-04-22","HMSP"
3154.08374023438,3154.08374023438,3154.08374023438,3154.08374023438,79611,"2013-04-23","HMSP"
3146.54711914062,3146.54711914062,3137.12622070312,3139.01049804688,132685,"2013-04-24","HMSP"
3154.08374023438,3154.08374023438,3146.54711914062,3146.54711914062,53074,"2013-04-25","HMSP"
3155.96801757812,3155.96801757812,3155.96801757812,3155.96801757812,53074,"2013-04-26","HMSP"
3165.388671875,3176.69360351562,3165.388671875,3176.69360351562,53074,"2013-04-29","HMSP"
3176.69360351562,3176.69360351562,3176.69360351562,3176.69360351562,26537,"2013-04-30","HMSP"
3176.69360351562,3176.69360351562,3176.69360351562,3176.69360351562,26537,"2013-05-01","HMSP"
3191.76708984375,3206.84033203125,3184.23022460938,3184.23022460938,145953,"2013-05-02","HMSP"
3191.76708984375,3191.76708984375,3191.76708984375,3191.76708984375,13268,"2013-05-03","HMSP"
3191.76708984375,3203.07202148438,3191.76708984375,3203.07202148438,53074,"2013-05-06","HMSP"
3203.07202148438,3208.72436523438,3203.07202148438,3208.72436523438,172490,"2013-05-07","HMSP"
3203.07202148438,3210.60864257812,3203.07202148438,3210.60864257812,238833,"2013-05-08","HMSP"
3218.14526367188,3278.43823242188,3203.07202148438,3259.5966796875,172490,"2013-05-10","HMSP"
3267.13330078125,3267.13330078125,3259.5966796875,3259.5966796875,53074,"2013-05-13","HMSP"
3259.5966796875,3259.5966796875,3259.5966796875,3259.5966796875,53074,"2013-05-14","HMSP"
3259.5966796875,3259.5966796875,3203.07202148438,3236.98681640625,716499,"2013-05-15","HMSP"
3184.23022460938,3221.91357421875,3184.23022460938,3221.91357421875,145953,"2013-05-16","HMSP"
3221.91357421875,3316.12158203125,3221.91357421875,3316.12158203125,1698369,"2013-05-17","HMSP"
3316.12158203125,3316.12158203125,3278.43823242188,3308.5849609375,185759,"2013-05-20","HMSP"
3314.2373046875,3316.12158203125,3314.2373046875,3316.12158203125,185759,"2013-05-21","HMSP"
3316.12158203125,3316.12158203125,3316.12158203125,3316.12158203125,13268,"2013-05-22","HMSP"
3278.43823242188,3297.28002929688,3278.43823242188,3297.28002929688,504203,"2013-05-23","HMSP"
3308.5849609375,3314.2373046875,3306.70068359375,3314.2373046875,79611,"2013-05-24","HMSP"
3278.43823242188,3280.32250976562,3278.43823242188,3280.32250976562,265370,"2013-05-27","HMSP"
3278.43823242188,3297.28002929688,3278.43823242188,3297.28002929688,39805,"2013-05-28","HMSP"
3297.28002929688,3297.28002929688,3270.90161132812,3297.28002929688,106148,"2013-05-29","HMSP"
3297.28002929688,3297.28002929688,3297.28002929688,3297.28002929688,106148,"2013-05-30","HMSP"
3278.43823242188,3297.28002929688,3269.017578125,3297.28002929688,212296,"2013-05-31","HMSP"
3297.28002929688,3297.28002929688,3297.28002929688,3297.28002929688,212296,"2013-06-03","HMSP"
3269.017578125,3297.28002929688,3269.017578125,3297.28002929688,53074,"2013-06-04","HMSP"
3278.43823242188,3278.43823242188,3278.43823242188,3278.43823242188,26537,"2013-06-05","HMSP"
3248.29174804688,3248.29174804688,3221.91357421875,3240.75512695312,238833,"2013-06-07","HMSP"
3253.9443359375,3257.71264648438,3193.65112304688,3210.60864257812,331712,"2013-06-10","HMSP"
3165.388671875,3165.388671875,3095.6748046875,3123.93725585938,398055,"2013-06-11","HMSP"
3052.33911132812,3108.86401367188,3052.33911132812,3108.86401367188,212296,"2013-06-12","HMSP"
3108.86401367188,3108.86401367188,3009.00341796875,3086.25390625,477666,"2013-06-13","HMSP"
3071.1806640625,3108.86401367188,3052.33911132812,3108.86401367188,159222,"2013-06-14","HMSP"
3108.86401367188,3120.1689453125,3108.86401367188,3120.1689453125,26537,"2013-06-17","HMSP"
3135.2421875,3135.2421875,3108.86401367188,3108.86401367188,106148,"2013-06-18","HMSP"
3052.33911132812,3108.86401367188,3033.49755859375,3108.86401367188,358249,"2013-06-19","HMSP"
3041.0341796875,3041.0341796875,3033.49755859375,3033.49755859375,145953,"2013-06-20","HMSP"
3033.49755859375,3071.1806640625,2995.814453125,3071.1806640625,265370,"2013-06-21","HMSP"
3071.1806640625,3071.1806640625,3071.1806640625,3071.1806640625,265370,"2013-06-24","HMSP"
3014.65600585938,3090.02221679688,3014.65600585938,3090.02221679688,132685,"2013-06-25","HMSP"
3086.25390625,3203.07202148438,3086.25390625,3203.07202148438,66342,"2013-06-26","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,66342,"2013-06-27","HMSP"
3203.07202148438,3203.07202148438,3199.3037109375,3203.07202148438,79611,"2013-06-28","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,79611,"2013-07-01","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,79611,"2013-07-02","HMSP"
3127.70556640625,3127.70556640625,3090.02221679688,3127.70556640625,53074,"2013-07-03","HMSP"
3127.70556640625,3127.70556640625,3127.70556640625,3127.70556640625,53074,"2013-07-04","HMSP"
3127.70556640625,3127.70556640625,3127.70556640625,3127.70556640625,53074,"2013-07-05","HMSP"
3127.70556640625,3127.70556640625,3127.70556640625,3127.70556640625,53074,"2013-07-08","HMSP"
3014.65600585938,3203.07202148438,3014.65600585938,3203.07202148438,119416,"2013-07-09","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,119416,"2013-07-10","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,119416,"2013-07-11","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,119416,"2013-07-12","HMSP"
3203.07202148438,3203.07202148438,3203.07202148438,3203.07202148438,119416,"2013-07-15","HMSP"
3165.388671875,3165.388671875,3165.388671875,3165.388671875,13268,"2013-07-16","HMSP"
3146.54711914062,3146.54711914062,3146.54711914062,3146.54711914062,13268,"2013-07-17","HMSP"
3146.54711914062,3146.54711914062,3127.70556640625,3127.70556640625,26537,"2013-07-18","HMSP"
3154.08374023438,3154.08374023438,3154.08374023438,3154.08374023438,66342,"2013-07-19","HMSP"
3154.08374023438,3154.08374023438,3154.08374023438,3154.08374023438,66342,"2013-07-22","HMSP"
3165.388671875,3165.388671875,3165.388671875,3165.388671875,13268,"2013-07-23","HMSP"
3157.85205078125,3161.62036132812,3157.85205078125,3161.62036132812,26537,"2013-07-24","HMSP"
3142.77880859375,3142.77880859375,3142.77880859375,3142.77880859375,66342,"2013-07-25","HMSP"
3127.70556640625,3137.12622070312,3090.02221679688,3137.12622070312,106148,"2013-07-26","HMSP"
3144.6630859375,3144.6630859375,3052.33911132812,3052.33911132812,318444,"2013-07-29","HMSP"
3052.33911132812,3090.02221679688,3033.49755859375,3090.02221679688,291907,"2013-07-30","HMSP"
3090.02221679688,3090.02221679688,3090.02221679688,3090.02221679688,291907,"2013-07-31","HMSP"
3052.33911132812,3052.33911132812,2976.97265625,3048.57080078125,384786,"2013-08-01","HMSP"
3052.33911132812,3052.33911132812,3044.80249023438,3050.455078125,199027,"2013-08-02","HMSP"
3029.72924804688,3031.61328125,3022.19262695312,3025.9609375,623620,"2013-08-12","HMSP"
3025.9609375,3025.9609375,2920.44799804688,3014.65600585938,1698369,"2013-08-13","HMSP"
3014.65600585938,3014.65600585938,2986.3935546875,3014.65600585938,318444,"2013-08-14","HMSP"
2986.3935546875,2986.3935546875,2920.44799804688,2976.97265625,1034943,"2013-08-15","HMSP"
2929.86865234375,2929.86865234375,2807.3984375,2901.6064453125,3011952,"2013-08-16","HMSP"
2845.08154296875,2845.08154296875,2826.23999023438,2826.23999023438,132685,"2013-08-19","HMSP"
2788.556640625,2807.3984375,2609.5615234375,2713.1904296875,1287045,"2013-08-20","HMSP"
2637.82397460938,2637.82397460938,2524.7744140625,2635.93969726562,1910665,"2013-08-21","HMSP"
2543.61596679688,2543.61596679688,2487.09106445312,2534.19506835938,557277,"2013-08-22","HMSP"
2505.93286132812,2505.93286132812,2468.24951171875,2479.55444335938,835916,"2013-08-23","HMSP"
2487.09106445312,2487.09106445312,2396.6513671875,2445.6396484375,344981,"2013-08-26","HMSP"
2374.04150390625,2374.04150390625,2260.99194335938,2298.67504882812,756305,"2013-08-27","HMSP"
2260.99194335938,2336.3583984375,2242.150390625,2336.3583984375,1101286,"2013-08-28","HMSP"
2355.19995117188,2449.40795898438,2355.19995117188,2392.88305664062,291907,"2013-08-29","HMSP"
2411.72485351562,2477.67041015625,2411.72485351562,2468.24951171875,318444,"2013-08-30","HMSP"
2468.24951171875,2487.09106445312,2449.40795898438,2468.24951171875,225564,"2013-09-02","HMSP"
2487.09106445312,2496.51196289062,2487.09106445312,2490.859375,106148,"2013-09-03","HMSP"
2490.859375,2490.859375,2468.24951171875,2468.24951171875,53074,"2013-09-04","HMSP"
2449.40795898438,2468.24951171875,2449.40795898438,2464.48120117188,92879,"2013-09-05","HMSP"
2441.87133789062,2447.52368164062,2411.72485351562,2447.52368164062,291907,"2013-09-06","HMSP"
2487.09106445312,2487.09106445312,2449.40795898438,2458.82885742188,172490,"2013-09-09","HMSP"
2475.7861328125,2524.7744140625,2475.7861328125,2524.7744140625,159222,"2013-09-10","HMSP"
2524.7744140625,2536.07934570312,2524.7744140625,2536.07934570312,53074,"2013-09-11","HMSP"
2539.84765625,2545.5,2539.84765625,2545.5,92879,"2013-09-12","HMSP"
2553.03686523438,2600.140625,2549.26831054688,2573.76245117188,225564,"2013-09-13","HMSP"
2590.71997070312,2592.60400390625,2581.29907226562,2588.83569335938,92879,"2013-09-16","HMSP"
2607.67749023438,2618.982421875,2581.29907226562,2581.29907226562,145953,"2013-09-17","HMSP"
2592.60400390625,2592.60400390625,2543.61596679688,2562.45751953125,172490,"2013-09-18","HMSP"
2600.140625,2637.82397460938,2600.140625,2618.982421875,238833,"2013-09-19","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,13268,"2013-09-20","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,13268,"2013-09-23","HMSP"
2592.60400390625,2592.60400390625,2524.7744140625,2536.07934570312,159222,"2013-09-24","HMSP"
2505.93286132812,2505.93286132812,2505.93286132812,2505.93286132812,159222,"2013-09-25","HMSP"
2487.09106445312,2490.859375,2468.24951171875,2487.09106445312,318444,"2013-09-26","HMSP"
2449.40795898438,2464.48120117188,2449.40795898438,2464.48120117188,278638,"2013-09-27","HMSP"
2464.48120117188,2464.48120117188,2464.48120117188,2464.48120117188,278638,"2013-09-30","HMSP"
2468.24951171875,2468.24951171875,2468.24951171875,2468.24951171875,53074,"2013-10-01","HMSP"
2468.24951171875,2468.24951171875,2449.40795898438,2449.40795898438,185759,"2013-10-02","HMSP"
2439.98706054688,2439.98706054688,2434.33471679688,2439.98706054688,172490,"2013-10-03","HMSP"
2430.56640625,2430.56640625,2424.91381835938,2424.91381835938,119416,"2013-10-04","HMSP"
2424.91381835938,2424.91381835938,2411.72485351562,2411.72485351562,66342,"2013-10-07","HMSP"
2424.91381835938,2424.91381835938,2411.72485351562,2424.91381835938,106148,"2013-10-08","HMSP"
2424.91381835938,2430.56640625,2424.91381835938,2424.91381835938,172490,"2013-10-09","HMSP"
2424.91381835938,2434.33471679688,2424.91381835938,2428.68212890625,544009,"2013-10-10","HMSP"
2423.02978515625,2494.62768554688,2423.02978515625,2487.09106445312,199027,"2013-10-11","HMSP"
2487.09106445312,2487.09106445312,2487.09106445312,2487.09106445312,13268,"2013-10-16","HMSP"
2487.09106445312,2500.2802734375,2487.09106445312,2500.2802734375,437860,"2013-10-17","HMSP"
2504.04858398438,2504.04858398438,2483.32275390625,2500.2802734375,132685,"2013-10-18","HMSP"
2504.04858398438,2504.04858398438,2504.04858398438,2504.04858398438,26537,"2013-10-21","HMSP"
2504.04858398438,2504.04858398438,2502.16430664062,2502.16430664062,26537,"2013-10-22","HMSP"
2509.701171875,2524.7744140625,2509.701171875,2524.7744140625,92879,"2013-10-23","HMSP"
2524.7744140625,2524.7744140625,2524.7744140625,2524.7744140625,13268,"2013-10-24","HMSP"
2532.31103515625,2577.53076171875,2532.31103515625,2577.53076171875,159222,"2013-10-25","HMSP"
2577.53076171875,2577.53076171875,2577.53076171875,2577.53076171875,159222,"2013-10-28","HMSP"
2558.68920898438,2577.53076171875,2530.4267578125,2558.68920898438,278638,"2013-10-29","HMSP"
2537.96337890625,2537.96337890625,2537.96337890625,2537.96337890625,39805,"2013-10-30","HMSP"
2507.81689453125,2521.00610351562,2505.93286132812,2521.00610351562,132685,"2013-10-31","HMSP"
2505.93286132812,2505.93286132812,2488.97534179688,2488.97534179688,145953,"2013-11-01","HMSP"
2453.17626953125,2566.22583007812,2411.72485351562,2566.22583007812,92879,"2013-11-04","HMSP"
2566.22583007812,2566.22583007812,2509.701171875,2524.7744140625,66342,"2013-11-06","HMSP"
2524.7744140625,2543.61596679688,2524.7744140625,2543.61596679688,92879,"2013-11-07","HMSP"
2553.03686523438,2553.03686523438,2553.03686523438,2553.03686523438,13268,"2013-11-08","HMSP"
2553.03686523438,2553.03686523438,2553.03686523438,2553.03686523438,13268,"2013-11-11","HMSP"
2551.15258789062,2551.15258789062,2551.15258789062,2551.15258789062,13268,"2013-11-12","HMSP"
2487.09106445312,2524.7744140625,2458.82885742188,2487.09106445312,132685,"2013-11-13","HMSP"
2487.09106445312,2487.09106445312,2449.40795898438,2468.24951171875,570546,"2013-11-14","HMSP"
2481.43872070312,2481.43872070312,2449.40795898438,2449.40795898438,199027,"2013-11-15","HMSP"
2449.40795898438,2487.09106445312,2449.40795898438,2487.09106445312,477666,"2013-11-18","HMSP"
2468.24951171875,2487.09106445312,2421.1455078125,2477.67041015625,902258,"2013-11-19","HMSP"
2449.40795898438,2479.55444335938,2449.40795898438,2479.55444335938,145953,"2013-11-20","HMSP"
2479.55444335938,2479.55444335938,2479.55444335938,2479.55444335938,145953,"2013-11-21","HMSP"
2430.56640625,2449.40795898438,2430.56640625,2449.40795898438,371518,"2013-11-22","HMSP"
2430.56640625,2449.40795898438,2430.56640625,2449.40795898438,66342,"2013-11-25","HMSP"
2430.56640625,2445.6396484375,2424.91381835938,2445.6396484375,53074,"2013-11-26","HMSP"
2445.6396484375,2449.40795898438,2445.6396484375,2449.40795898438,92879,"2013-11-27","HMSP"
2449.40795898438,2449.40795898438,2449.40795898438,2449.40795898438,26537,"2013-11-28","HMSP"
2441.87133789062,2449.40795898438,2441.87133789062,2449.40795898438,66342,"2013-11-29","HMSP"
2449.40795898438,2487.09106445312,2449.40795898438,2487.09106445312,79611,"2013-12-02","HMSP"
2487.09106445312,2487.09106445312,2487.09106445312,2487.09106445312,26537,"2013-12-03","HMSP"
2487.09106445312,2487.09106445312,2430.56640625,2430.56640625,79611,"2013-12-04","HMSP"
2392.88305664062,2402.30395507812,2392.88305664062,2392.88305664062,53074,"2013-12-05","HMSP"
2374.04150390625,2381.578125,2260.99194335938,2317.51684570312,570546,"2013-12-06","HMSP"
2317.51684570312,2332.59008789062,2281.7177734375,2281.7177734375,451129,"2013-12-09","HMSP"
2281.7177734375,2306.2119140625,2260.99194335938,2306.2119140625,371518,"2013-12-10","HMSP"
2326.9375,2326.9375,2326.9375,2326.9375,13268,"2013-12-11","HMSP"
2298.67504882812,2317.51684570312,2298.67504882812,2317.51684570312,26537,"2013-12-12","HMSP"
2317.51684570312,2332.59008789062,2260.99194335938,2332.59008789062,544009,"2013-12-13","HMSP"
2332.59008789062,2332.59008789062,2260.99194335938,2260.99194335938,902258,"2013-12-16","HMSP"
2279.83349609375,2279.83349609375,2251.57104492188,2259.10791015625,371518,"2013-12-17","HMSP"
2260.99194335938,2279.83349609375,2259.10791015625,2260.99194335938,1393193,"2013-12-18","HMSP"
2260.99194335938,2309.98022460938,2260.99194335938,2308.09594726562,411323,"2013-12-19","HMSP"
2279.83349609375,2302.443359375,2279.83349609375,2281.7177734375,185759,"2013-12-20","HMSP"
2281.7177734375,2300.55932617188,2281.7177734375,2300.55932617188,39805,"2013-12-23","HMSP"
2315.63256835938,2319.40087890625,2308.09594726562,2308.09594726562,53074,"2013-12-24","HMSP"
2326.9375,2355.19995117188,2326.9375,2355.19995117188,66342,"2013-12-27","HMSP"
2355.19995117188,2355.19995117188,2351.431640625,2351.431640625,132685,"2013-12-30","HMSP"
2351.431640625,2389.11474609375,2302.443359375,2353.31567382812,159222,"2014-01-02","HMSP"
2351.431640625,2351.431640625,2349.54736328125,2351.431640625,92879,"2014-01-03","HMSP"
2321.28515625,2321.28515625,2281.7177734375,2319.40087890625,76957,"2014-01-06","HMSP"
2326.9375,2326.9375,2293.02270507812,2304.32763671875,68996,"2014-01-07","HMSP"
2302.443359375,2302.443359375,2279.83349609375,2289.25439453125,233525,"2014-01-08","HMSP"
2298.67504882812,2298.67504882812,2260.99194335938,2281.7177734375,124724,"2014-01-09","HMSP"
2260.99194335938,2298.67504882812,2260.99194335938,2298.67504882812,445822,"2014-01-10","HMSP"
2321.28515625,2332.59008789062,2306.2119140625,2317.51684570312,76957,"2014-01-13","HMSP"
2355.19995117188,2419.26147460938,2355.19995117188,2411.72485351562,283946,"2014-01-15","HMSP"
2404.18798828125,2411.72485351562,2392.88305664062,2411.72485351562,167183,"2014-01-16","HMSP"
2411.72485351562,2411.72485351562,2411.72485351562,2411.72485351562,135338,"2014-01-17","HMSP"
2407.95654296875,2409.84057617188,2407.95654296875,2409.84057617188,31844,"2014-01-20","HMSP"
2409.84057617188,2424.91381835938,2409.84057617188,2424.91381835938,130031,"2014-01-21","HMSP"
2423.02978515625,2430.56640625,2411.72485351562,2430.56640625,92879,"2014-01-22","HMSP"
2445.6396484375,2448.4658203125,2430.56640625,2448.4658203125,39805,"2014-01-23","HMSP"
2553.03686523438,2558.68920898438,2430.56640625,2553.03686523438,358249,"2014-01-24","HMSP"
2553.03686523438,2562.45751953125,2505.93286132812,2551.15258789062,660771,"2014-01-27","HMSP"
2488.97534179688,2516.29565429688,2488.97534179688,2488.97534179688,382133,"2014-01-28","HMSP"
2489.91748046875,2517.23779296875,2485.20703125,2485.20703125,334366,"2014-01-29","HMSP"
2487.09106445312,2526.65844726562,2487.09106445312,2526.65844726562,92879,"2014-01-30","HMSP"
2505.93286132812,2505.93286132812,2505.93286132812,2505.93286132812,175144,"2014-02-03","HMSP"
2521.00610351562,2521.00610351562,2505.93286132812,2521.00610351562,98186,"2014-02-04","HMSP"
2513.46948242188,2611.44580078125,2513.46948242188,2564.341796875,413977,"2014-02-05","HMSP"
2607.67749023438,2630.28735351562,2592.60400390625,2628.40307617188,236179,"2014-02-06","HMSP"
2637.82397460938,2675.50708007812,2637.82397460938,2675.50708007812,313136,"2014-02-07","HMSP"
2675.50708007812,2684.92797851562,2675.50708007812,2675.50708007812,206988,"2014-02-10","HMSP"
2675.50708007812,2694.3486328125,2675.50708007812,2675.50708007812,318444,"2014-02-11","HMSP"
2675.50708007812,2675.50708007812,2607.67749023438,2607.67749023438,18575,"2014-02-12","HMSP"
2618.982421875,2632.17138671875,2609.5615234375,2628.40307617188,61035,"2014-02-13","HMSP"
2611.44580078125,2611.44580078125,2607.67749023438,2609.5615234375,45112,"2014-02-14","HMSP"
2600.140625,2634.0556640625,2594.48828125,2609.5615234375,58381,"2014-02-17","HMSP"
2609.5615234375,2609.5615234375,2598.25659179688,2600.140625,87572,"2014-02-18","HMSP"
2600.140625,2600.140625,2590.71997070312,2596.37231445312,114109,"2014-02-19","HMSP"
2596.37231445312,2596.37231445312,2596.37231445312,2596.37231445312,61035,"2014-02-20","HMSP"
2596.37231445312,2596.37231445312,2585.0673828125,2588.83569335938,66342,"2014-02-21","HMSP"
2585.0673828125,2588.83569335938,2585.0673828125,2588.83569335938,23883,"2014-02-24","HMSP"
2583.18334960938,2583.18334960938,2581.29907226562,2581.29907226562,39805,"2014-02-25","HMSP"
2577.53076171875,2596.37231445312,2577.53076171875,2596.37231445312,21229,"2014-02-26","HMSP"
2596.37231445312,2596.37231445312,2581.29907226562,2581.29907226562,42459,"2014-02-27","HMSP"
2581.29907226562,2600.140625,2581.29907226562,2581.29907226562,191066,"2014-02-28","HMSP"
2581.29907226562,2581.29907226562,2581.29907226562,2581.29907226562,18575,"2014-03-03","HMSP"
2581.29907226562,2585.0673828125,2577.53076171875,2585.0673828125,66342,"2014-03-04","HMSP"
2590.71997070312,2607.67749023438,2585.0673828125,2600.140625,236179,"2014-03-05","HMSP"
2600.140625,2618.982421875,2600.140625,2618.982421875,106148,"2014-03-06","HMSP"
2618.982421875,2620.86645507812,2605.79321289062,2607.67749023438,140646,"2014-03-07","HMSP"
2600.140625,2600.140625,2588.83569335938,2600.140625,161875,"2014-03-10","HMSP"
2624.634765625,2634.0556640625,2592.60400390625,2592.60400390625,39805,"2014-03-11","HMSP"
2569.994140625,2600.140625,2563.39965820312,2600.140625,26537,"2014-03-12","HMSP"
2600.140625,2618.982421875,2600.140625,2618.982421875,61035,"2014-03-13","HMSP"
2630.28735351562,2630.28735351562,2600.140625,2622.75073242188,87572,"2014-03-14","HMSP"
2622.75073242188,2622.75073242188,2622.75073242188,2622.75073242188,39805,"2014-03-17","HMSP"
2600.140625,2611.44580078125,2600.140625,2600.140625,42459,"2014-03-18","HMSP"
2602.02490234375,2618.982421875,2600.140625,2602.96704101562,42459,"2014-03-19","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,34498,"2014-03-20","HMSP"
2626.51904296875,2626.51904296875,2596.37231445312,2600.140625,34498,"2014-03-21","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,7961,"2014-03-24","HMSP"
2600.140625,2600.140625,2592.60400390625,2592.60400390625,39805,"2014-03-25","HMSP"
2585.0673828125,2600.140625,2581.29907226562,2600.140625,26537,"2014-03-26","HMSP"
2592.60400390625,2598.25659179688,2582.2412109375,2598.25659179688,13268,"2014-03-27","HMSP"
2600.140625,2618.982421875,2596.37231445312,2600.140625,127377,"2014-03-28","HMSP"
2600.140625,2611.44580078125,2600.140625,2603.9091796875,318444,"2014-04-01","HMSP"
2603.9091796875,2618.982421875,2603.9091796875,2618.982421875,228218,"2014-04-02","HMSP"
2637.82397460938,2637.82397460938,2618.982421875,2618.982421875,437860,"2014-04-03","HMSP"
2637.82397460938,2641.59228515625,2635.93969726562,2635.93969726562,29190,"2014-04-04","HMSP"
2649.12890625,2649.12890625,2635.93969726562,2637.82397460938,76957,"2014-04-07","HMSP"
2637.82397460938,2647.24462890625,2618.982421875,2637.82397460938,268023,"2014-04-08","HMSP"
2637.82397460938,2637.82397460938,2637.82397460938,2637.82397460938,0,"2014-04-09","HMSP"
2600.140625,2615.21411132812,2588.83569335938,2594.48828125,435207,"2014-04-10","HMSP"
2594.48828125,2594.48828125,2585.0673828125,2592.60400390625,252101,"2014-04-11","HMSP"
2637.82397460938,2637.82397460938,2600.140625,2618.982421875,347635,"2014-04-14","HMSP"
2600.140625,2628.40307617188,2600.140625,2622.75073242188,111455,"2014-04-15","HMSP"
2600.140625,2607.67749023438,2588.83569335938,2596.37231445312,79611,"2014-04-16","HMSP"
2617.09814453125,2617.09814453125,2617.09814453125,2617.09814453125,5307,"2014-04-17","HMSP"
2617.09814453125,2618.982421875,2585.0673828125,2600.140625,153914,"2014-04-21","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,0,"2014-04-22","HMSP"
2600.140625,2600.140625,2581.29907226562,2599.19873046875,148607,"2014-04-23","HMSP"
2584.12548828125,2618.982421875,2581.29907226562,2601.08276367188,419284,"2014-04-24","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,7961,"2014-04-25","HMSP"
2600.140625,2600.140625,2600.140625,2600.140625,0,"2014-04-28","HMSP"
2590.71997070312,2600.140625,2585.0673828125,2600.140625,697923,"2014-04-29","HMSP"
2586.95166015625,2634.0556640625,2562.45751953125,2634.0556640625,252101,"2014-04-30","HMSP"
2664.2021484375,2788.556640625,2664.2021484375,2788.556640625,7961,"2014-05-02","HMSP"
2786.67260742188,2786.67260742188,2786.67260742188,2786.67260742188,10614,"2014-05-05","HMSP"
2784.78833007812,2785.73046875,2634.0556640625,2634.0556640625,84918,"2014-05-06","HMSP"
2637.82397460938,2637.82397460938,2637.82397460938,2637.82397460938,5307,"2014-05-07","HMSP"
2637.82397460938,2637.82397460938,2637.82397460938,2637.82397460938,15922,"2014-05-08","HMSP"
2675.50708007812,2675.50708007812,2675.50708007812,2675.50708007812,2653,"2014-05-09","HMSP"
2639.7080078125,2656.66552734375,2637.82397460938,2656.66552734375,45112,"2014-05-12","HMSP"
2656.66552734375,2660.43383789062,2622.75073242188,2637.82397460938,84918,"2014-05-13","HMSP"
2656.66552734375,2656.66552734375,2637.82397460938,2656.66552734375,13268,"2014-05-14","HMSP"
2675.50708007812,2675.50708007812,2656.66552734375,2656.66552734375,10614,"2014-05-16","HMSP"
2656.66552734375,2673.623046875,2637.82397460938,2656.66552734375,100840,"2014-05-19","HMSP"
2600.140625,2656.66552734375,2596.37231445312,2600.140625,379479,"2014-05-20","HMSP"
2581.29907226562,2600.140625,2571.87841796875,2581.29907226562,21229,"2014-05-21","HMSP"
2590.71997070312,2590.71997070312,2562.45751953125,2590.71997070312,132685,"2014-05-22","HMSP"
2590.71997070312,2590.71997070312,2571.87841796875,2590.71997070312,82264,"2014-05-23","HMSP"
2581.29907226562,2618.982421875,2575.64672851562,2581.29907226562,145953,"2014-05-26","HMSP"
2581.29907226562,2581.29907226562,2577.53076171875,2581.29907226562,53074,"2014-05-28","HMSP"
2596.37231445312,2600.140625,2577.53076171875,2596.37231445312,50420,"2014-05-30","HMSP"
2581.29907226562,2600.140625,2573.76245117188,2581.29907226562,127377,"2014-06-02","HMSP"
2577.53076171875,2596.37231445312,2576.5888671875,2577.53076171875,260062,"2014-06-03","HMSP"
2577.53076171875,2577.53076171875,2562.45751953125,2577.53076171875,10614,"2014-06-04","HMSP"
2577.53076171875,2577.53076171875,2562.45751953125,2569.994140625,13268,"2014-06-05","HMSP"
2558.68920898438,2562.45751953125,2558.68920898438,2558.68920898438,53074,"2014-06-06","HMSP"
2532.31103515625,2545.5,2519.12182617188,2532.31103515625,29190,"2014-06-09","HMSP"
2522.89013671875,2524.7744140625,2515.353515625,2522.89013671875,294560,"2014-06-10","HMSP"
2522.89013671875,2522.89013671875,2522.89013671875,2522.89013671875,5307,"2014-06-11","HMSP"
2562.45751953125,2562.45751953125,2522.89013671875,2562.45751953125,42459,"2014-06-12","HMSP"
2549.26831054688,2562.45751953125,2549.26831054688,2549.26831054688,15922,"2014-06-13","HMSP"
2558.68920898438,2560.57348632812,2543.61596679688,2558.68920898438,1894743,"2014-06-16","HMSP"
2558.68920898438,2558.68920898438,2558.68920898438,2558.68920898438,10614,"2014-06-17","HMSP"
2558.68920898438,2573.76245117188,2558.68920898438,2558.68920898438,153914,"2014-06-18","HMSP"
2581.29907226562,2581.29907226562,2487.09106445312,2581.29907226562,45112,"2014-06-19","HMSP"
2543.61596679688,2600.140625,2487.09106445312,2543.61596679688,713845,"2014-06-20","HMSP"
2543.61596679688,2543.61596679688,2543.61596679688,2543.61596679688,419284,"2014-06-23","HMSP"
2547.38427734375,2547.38427734375,2543.61596679688,2547.38427734375,647503,"2014-06-24","HMSP"
2536.07934570312,2539.84765625,2524.7744140625,2536.07934570312,1334812,"2014-06-25","HMSP"
2536.07934570312,2536.07934570312,2536.07934570312,2536.07934570312,10614,"2014-06-26","HMSP"
2536.07934570312,2536.07934570312,2536.07934570312,2536.07934570312,185759,"2014-06-27","HMSP"
2536.07934570312,2536.07934570312,2536.07934570312,2536.07934570312,2653,"2014-06-30","HMSP"
2536.07934570312,2536.07934570312,2536.07934570312,2536.07934570312,0,"2014-07-01","HMSP"
2543.61596679688,2554.9208984375,2528.54272460938,2543.61596679688,323751,"2014-07-02","HMSP"
2562.45751953125,2577.53076171875,2544.55810546875,2562.45751953125,297214,"2014-07-03","HMSP"
2573.76245117188,2573.76245117188,2573.76245117188,2573.76245117188,68996,"2014-07-04","HMSP"
2573.76245117188,2596.37231445312,2573.76245117188,2573.76245117188,658118,"2014-07-07","HMSP"
2569.994140625,2613.32983398438,2569.994140625,2569.994140625,26537,"2014-07-08","HMSP"
2569.994140625,2569.994140625,2569.994140625,2569.994140625,0,"2014-07-09","HMSP"
2600.140625,2698.11694335938,2600.140625,2600.140625,262716,"2014-07-10","HMSP"
2637.82397460938,2637.82397460938,2600.140625,2637.82397460938,2621858,"2014-07-11","HMSP"
2618.982421875,2656.66552734375,2618.982421875,2618.982421875,26537,"2014-07-14","HMSP"
2618.982421875,2618.982421875,2588.83569335938,2618.982421875,175144,"2014-07-15","HMSP"
2600.140625,2618.982421875,2600.140625,2600.140625,21229,"2014-07-16","HMSP"
2602.02490234375,2618.982421875,2602.02490234375,2602.02490234375,18575,"2014-07-17","HMSP"
2618.982421875,2618.982421875,2600.140625,2618.982421875,7961,"2014-07-18","HMSP"
2618.982421875,2618.982421875,2600.140625,2618.982421875,201681,"2014-07-21","HMSP"
2609.5615234375,2618.982421875,2590.71997070312,2609.5615234375,185759,"2014-07-22","HMSP"
2626.51904296875,2630.28735351562,2626.51904296875,2626.51904296875,71649,"2014-07-23","HMSP"
2626.51904296875,2626.51904296875,2618.982421875,2626.51904296875,5307,"2014-07-24","HMSP"
2626.51904296875,2626.51904296875,2613.32983398438,2626.51904296875,18575,"2014-07-25","HMSP"
2618.982421875,2637.82397460938,2618.982421875,2618.982421875,148607,"2014-08-04","HMSP"
2618.982421875,2618.982421875,2618.982421875,2618.982421875,0,"2014-08-05","HMSP"
2581.29907226562,2636.8818359375,2581.29907226562,2581.29907226562,151261,"2014-08-06","HMSP"
2562.45751953125,2581.29907226562,2553.03686523438,2562.45751953125,82264,"2014-08-07","HMSP"
2585.0673828125,2585.0673828125,2524.7744140625,2585.0673828125,209642,"2014-08-08","HMSP"
2558.68920898438,2562.45751953125,2558.68920898438,2558.68920898438,26537,"2014-08-11","HMSP"
2590.71997070312,2590.71997070312,2590.71997070312,2590.71997070312,2653,"2014-08-12","HMSP"
2634.0556640625,2634.0556640625,2590.71997070312,2634.0556640625,172490,"2014-08-13","HMSP"
2637.82397460938,2637.82397460938,2600.140625,2637.82397460938,1592221,"2014-08-14","HMSP"
2637.82397460938,2637.82397460938,2637.82397460938,2637.82397460938,1377271,"2014-08-15","HMSP"
2638.76611328125,2638.76611328125,2637.82397460938,2638.76611328125,485627,"2014-08-18","HMSP"
2645.36059570312,2656.66552734375,2645.36059570312,2645.36059570312,108801,"2014-08-19","HMSP"
2639.7080078125,2639.7080078125,2638.76611328125,2639.7080078125,23883,"2014-08-20","HMSP"
2637.82397460938,2637.82397460938,2631.2294921875,2637.82397460938,26537,"2014-08-21","HMSP"
2643.47631835938,2643.47631835938,2622.75073242188,2643.47631835938,29190,"2014-08-22","HMSP"
2643.47631835938,2643.47631835938,2643.47631835938,2643.47631835938,0,"2014-08-25","HMSP"
2656.66552734375,2656.66552734375,2624.634765625,2656.66552734375,18575,"2014-08-26","HMSP"
2656.66552734375,2656.66552734375,2656.66552734375,2656.66552734375,2653,"2014-08-27","HMSP"
2656.66552734375,2656.66552734375,2653.83935546875,2656.66552734375,21229,"2014-08-28","HMSP"
2662.31811523438,2662.31811523438,2647.24462890625,2662.31811523438,98186,"2014-08-29","HMSP"
2662.31811523438,2662.31811523438,2662.31811523438,2662.31811523438,0,"2014-09-01","HMSP"
2662.31811523438,2662.31811523438,2662.31811523438,2662.31811523438,2653,"2014-09-02","HMSP"
2666.08642578125,2686.81201171875,2649.12890625,2666.08642578125,114109,"2014-09-03","HMSP"
2669.85473632812,2669.85473632812,2647.24462890625,2669.85473632812,23883,"2014-09-04","HMSP"
2666.08642578125,2666.08642578125,2649.12890625,2666.08642578125,23883,"2014-09-05","HMSP"
2666.08642578125,2666.08642578125,2666.08642578125,2666.08642578125,29190,"2014-09-08","HMSP"
2666.08642578125,2669.85473632812,2664.2021484375,2666.08642578125,39805,"2014-09-09","HMSP"
2656.66552734375,2656.66552734375,2645.36059570312,2656.66552734375,71649,"2014-09-10","HMSP"
2656.66552734375,2667.97045898438,2650.07104492188,2656.66552734375,63688,"2014-09-11","HMSP"
2677.39135742188,2677.39135742188,2663.26000976562,2677.39135742188,15922,"2014-09-12","HMSP"
2675.50708007812,2675.50708007812,2675.50708007812,2675.50708007812,5307,"2014-09-15","HMSP"
2673.623046875,2673.623046875,2673.623046875,2673.623046875,2653,"2014-09-16","HMSP"
2694.3486328125,2694.3486328125,2637.82397460938,2694.3486328125,74303,"2014-09-17","HMSP"
2694.3486328125,2694.3486328125,2694.3486328125,2694.3486328125,7961,"2014-09-18","HMSP"
2694.3486328125,2694.3486328125,2694.3486328125,2694.3486328125,7961,"2014-09-19","HMSP"
2694.3486328125,2694.3486328125,2675.50708007812,2694.3486328125,39805,"2014-09-22","HMSP"
2694.3486328125,2694.3486328125,2694.3486328125,2694.3486328125,2653,"2014-09-23","HMSP"
2698.11694335938,2698.11694335938,2694.3486328125,2698.11694335938,10614,"2014-09-24","HMSP"
2713.1904296875,2713.1904296875,2698.11694335938,2713.1904296875,55727,"2014-09-25","HMSP"
2732.03198242188,2732.03198242188,2707.53784179688,2732.03198242188,119416,"2014-09-26","HMSP"
2713.1904296875,2730.14770507812,2713.1904296875,2713.1904296875,37151,"2014-09-29","HMSP"
2713.1904296875,2732.03198242188,2713.1904296875,2713.1904296875,39805,"2014-09-30","HMSP"
2713.1904296875,2713.1904296875,2694.3486328125,2713.1904296875,18575,"2014-10-01","HMSP"
2716.95874023438,2716.95874023438,2713.1904296875,2716.95874023438,18575,"2014-10-02","HMSP"
2711.30615234375,2711.30615234375,2711.30615234375,2711.30615234375,2653,"2014-10-03","HMSP"
2686.81201171875,2686.81201171875,2675.50708007812,2686.81201171875,15922,"2014-10-06","HMSP"
2686.81201171875,2686.81201171875,2686.81201171875,2686.81201171875,0,"2014-10-07","HMSP"
2670.79663085938,2675.50708007812,2666.08642578125,2670.79663085938,34498,"2014-10-08","HMSP"
2675.50708007812,2675.50708007812,2666.08642578125,2675.50708007812,23883,"2014-10-09","HMSP"
2675.50708007812,2675.50708007812,2666.08642578125,2675.50708007812,551970,"2014-10-10","HMSP"
2671.73876953125,2675.50708007812,2637.82397460938,2671.73876953125,61035,"2014-10-13","HMSP"
2671.73876953125,2671.73876953125,2671.73876953125,2671.73876953125,0,"2014-10-14","HMSP"
2666.08642578125,2675.50708007812,2637.82397460938,2666.08642578125,84918,"2014-10-15","HMSP"
2675.50708007812,2675.50708007812,2642.53442382812,2675.50708007812,45112,"2014-10-16","HMSP"
2668.91259765625,2671.73876953125,2639.7080078125,2668.91259765625,124724,"2014-10-17","HMSP"
2669.85473632812,2669.85473632812,2656.66552734375,2669.85473632812,23883,"2014-10-20","HMSP"
2675.50708007812,2675.50708007812,2675.50708007812,2675.50708007812,2653,"2014-10-21","HMSP"
2675.50708007812,2679.275390625,2675.50708007812,2675.50708007812,34498,"2014-10-22","HMSP"
2675.50708007812,2675.50708007812,2675.50708007812,2675.50708007812,0,"2014-10-23","HMSP"
2637.82397460938,2656.66552734375,2637.82397460938,2637.82397460938,145953,"2014-10-24","HMSP"
2666.08642578125,2666.08642578125,2661.3759765625,2666.08642578125,5307,"2014-10-27","HMSP"
2671.73876953125,2671.73876953125,2666.08642578125,2671.73876953125,7961,"2014-10-28","HMSP"
2713.1904296875,2713.1904296875,2641.59228515625,2713.1904296875,76957,"2014-10-29","HMSP"
2694.3486328125,2694.3486328125,2694.3486328125,2694.3486328125,5307,"2014-10-30","HMSP"
2679.275390625,2684.92797851562,2675.50708007812,2679.275390625,379479,"2014-10-31","HMSP"
2669.85473632812,2683.04370117188,2641.59228515625,2669.85473632812,567892,"2014-11-03","HMSP"
2669.85473632812,2669.85473632812,2669.85473632812,2669.85473632812,597083,"2014-11-04","HMSP"
2656.66552734375,2671.73876953125,2641.59228515625,2656.66552734375,39805,"2014-11-05","HMSP"
2669.85473632812,2669.85473632812,2637.82397460938,2669.85473632812,34498,"2014-11-06","HMSP"
2669.85473632812,2669.85473632812,2669.85473632812,2669.85473632812,265370,"2014-11-07","HMSP"
2669.85473632812,2669.85473632812,2669.85473632812,2669.85473632812,265370,"2014-11-10","HMSP"
2669.85473632812,2673.623046875,2669.85473632812,2669.85473632812,536047,"2014-11-11","HMSP"
2669.85473632812,2669.85473632812,2669.85473632812,2669.85473632812,520125,"2014-11-12","HMSP"
2669.85473632812,2669.85473632812,2669.85473632812,2669.85473632812,265370,"2014-11-13","HMSP"
2669.85473632812,2669.85473632812,2669.85473632812,2669.85473632812,265370,"2014-11-14","HMSP"
2669.85473632812,2667.97045898438,2667.97045898438,2667.97045898438,7961,"2014-11-17","HMSP"
2671.73876953125,2671.73876953125,2662.31811523438,2671.73876953125,63688,"2014-11-18","HMSP"
2667.97045898438,2671.73876953125,2667.97045898438,2667.97045898438,50420,"2014-11-19","HMSP"
2671.73876953125,2671.73876953125,2656.66552734375,2671.73876953125,31844,"2014-11-20","HMSP"
2652.89721679688,2694.3486328125,2652.89721679688,2652.89721679688,469705,"2014-11-21","HMSP"
2637.82397460938,2667.97045898438,2631.2294921875,2637.82397460938,137992,"2014-11-24","HMSP"
2637.82397460938,2637.82397460938,2637.82397460938,2637.82397460938,66342,"2014-11-25","HMSP"
2618.982421875,2618.982421875,2618.982421875,2618.982421875,106148,"2014-11-26","HMSP"
2635.93969726562,2637.82397460938,2609.5615234375,2635.93969726562,180451,"2014-11-27","HMSP"
2632.17138671875,2632.17138671875,2609.5615234375,2632.17138671875,246794,"2014-11-28","HMSP"
2637.82397460938,2637.82397460938,2602.96704101562,2627.46118164062,236179,"2014-12-01","HMSP"
2625.57690429688,2625.57690429688,2614.27197265625,2614.27197265625,63688,"2014-12-02","HMSP"
2615.21411132812,2615.21411132812,2613.32983398438,2613.32983398438,68996,"2014-12-03","HMSP"
2610.50366210938,2634.0556640625,2610.50366210938,2634.0556640625,119416,"2014-12-04","HMSP"
2634.0556640625,2634.0556640625,2634.0556640625,2634.0556640625,0,"2014-12-05","HMSP"
2629.34521484375,2629.34521484375,2584.12548828125,2584.12548828125,61035,"2014-12-08","HMSP"
2584.12548828125,2584.12548828125,2549.26831054688,2562.45751953125,130031,"2014-12-09","HMSP"
2553.03686523438,2554.9208984375,2549.26831054688,2549.26831054688,490934,"2014-12-10","HMSP"
2549.26831054688,2571.87841796875,2548.32641601562,2562.45751953125,87572,"2014-12-11","HMSP"
2551.15258789062,2562.45751953125,2547.38427734375,2562.45751953125,206988,"2014-12-12","HMSP"
2562.45751953125,2562.45751953125,2545.5,2549.26831054688,347635,"2014-12-15","HMSP"
2550.21044921875,2550.21044921875,2538.90551757812,2538.90551757812,87572,"2014-12-16","HMSP"
2539.84765625,2541.73168945312,2539.84765625,2541.73168945312,58381,"2014-12-17","HMSP"
2562.45751953125,2562.45751953125,2543.61596679688,2553.03686523438,368864,"2014-12-18","HMSP"
2547.38427734375,2557.7470703125,2547.38427734375,2557.7470703125,817340,"2014-12-19","HMSP"
2549.26831054688,2549.26831054688,2538.90551757812,2549.26831054688,53074,"2014-12-22","HMSP"
2562.45751953125,2572.8203125,2551.15258789062,2566.22583007812,2048658,"2014-12-23","HMSP"
2557.7470703125,2557.7470703125,2557.7470703125,2557.7470703125,2653,"2014-12-24","HMSP"
2557.7470703125,2557.7470703125,2557.7470703125,2557.7470703125,5307,"2014-12-29","HMSP"
2546.44213867188,2586.95166015625,2543.61596679688,2586.95166015625,159222,"2014-12-30","HMSP"
2586.95166015625,2586.95166015625,2543.61596679688,2562.45751953125,76957,"2015-01-02","HMSP"
2549.26831054688,2549.26831054688,2543.61596679688,2549.26831054688,55727,"2015-01-05","HMSP"
2543.61596679688,2549.26831054688,2542.673828125,2544.55810546875,63688,"2015-01-06","HMSP"
2543.61596679688,2547.38427734375,2539.84765625,2547.38427734375,355596,"2015-01-07","HMSP"
2547.38427734375,2549.26831054688,2547.38427734375,2549.26831054688,10614,"2015-01-08","HMSP"
2549.26831054688,2562.45751953125,2549.26831054688,2552.0947265625,29190,"2015-01-09","HMSP"
2545.5,2546.44213867188,2543.61596679688,2546.44213867188,21229,"2015-01-12","HMSP"
2546.44213867188,2547.38427734375,2545.5,2545.5,29190,"2015-01-13","HMSP"
2545.5,2545.5,2543.61596679688,2545.5,39805,"2015-01-14","HMSP"
2545.5,2546.44213867188,2543.61596679688,2545.5,289253,"2015-01-15","HMSP"
2543.61596679688,2547.38427734375,2536.07934570312,2545.5,34498,"2015-01-16","HMSP"
2537.021484375,2537.021484375,2532.31103515625,2536.07934570312,58381,"2015-01-19","HMSP"
2536.07934570312,2537.96337890625,2536.07934570312,2536.07934570312,870414,"2015-01-20","HMSP"
2536.07934570312,2536.07934570312,2529.48486328125,2534.19506835938,177798,"2015-01-21","HMSP"
2537.96337890625,2537.96337890625,2531.36889648438,2537.96337890625,37151,"2015-01-22","HMSP"
2539.84765625,2549.26831054688,2539.84765625,2543.61596679688,58381,"2015-01-23","HMSP"
2543.61596679688,2543.61596679688,2536.07934570312,2536.07934570312,108801,"2015-01-26","HMSP"
2537.96337890625,2539.84765625,2537.96337890625,2537.96337890625,34498,"2015-01-27","HMSP"
2536.07934570312,2536.07934570312,2524.7744140625,2536.07934570312,106148,"2015-01-28","HMSP"
2529.48486328125,2530.4267578125,2496.51196289062,2530.4267578125,108801,"2015-01-29","HMSP"
2532.31103515625,2532.31103515625,2524.7744140625,2532.31103515625,66342,"2015-01-30","HMSP"
2516.29565429688,2517.23779296875,2505.93286132812,2515.353515625,79611,"2015-02-02","HMSP"
2521.00610351562,2521.00610351562,2521.00610351562,2521.00610351562,7961,"2015-02-03","HMSP"
2521.00610351562,2521.00610351562,2496.51196289062,2505.93286132812,84918,"2015-02-04","HMSP"
2505.93286132812,2505.93286132812,2494.62768554688,2505.93286132812,106148,"2015-02-05","HMSP"
2505.93286132812,2505.93286132812,2501.22241210938,2501.22241210938,34498,"2015-02-06","HMSP"
2494.62768554688,2494.62768554688,2487.09106445312,2487.09106445312,95533,"2015-02-09","HMSP"
2477.67041015625,2477.67041015625,2472.01782226562,2477.67041015625,68996,"2015-02-10","HMSP"
2477.67041015625,2477.67041015625,2477.67041015625,2477.67041015625,289253,"2015-02-11","HMSP"
2468.24951171875,2468.24951171875,2456.94458007812,2461.65502929688,84918,"2015-02-12","HMSP"
2461.65502929688,2464.48120117188,2461.65502929688,2462.59716796875,926142,"2015-02-13","HMSP"
2462.59716796875,2462.59716796875,2450.35009765625,2455.060546875,947371,"2015-02-16","HMSP"
2455.060546875,2455.060546875,2445.6396484375,2449.40795898438,671386,"2015-02-17","HMSP"
2455.060546875,2468.24951171875,2446.58178710938,2464.48120117188,544009,"2015-02-18","HMSP"
2468.24951171875,2468.24951171875,2468.24951171875,2468.24951171875,15922,"2015-02-20","HMSP"
2453.17626953125,2453.17626953125,2453.17626953125,2453.17626953125,2653,"2015-02-23","HMSP"
2453.17626953125,2453.17626953125,2453.17626953125,2453.17626953125,39805,"2015-02-24","HMSP"
2449.40795898438,2455.060546875,2449.40795898438,2455.060546875,506857,"2015-02-25","HMSP"
2449.40795898438,2455.060546875,2449.40795898438,2455.060546875,214949,"2015-02-26","HMSP"
2456.94458007812,2456.94458007812,2456.94458007812,2456.94458007812,145953,"2015-02-27","HMSP"
2475.7861328125,2475.7861328125,2475.7861328125,2475.7861328125,5307,"2015-03-02","HMSP"
2468.24951171875,2475.7861328125,2453.17626953125,2475.7861328125,167183,"2015-03-03","HMSP"
2475.7861328125,2475.7861328125,2475.7861328125,2475.7861328125,188412,"2015-03-04","HMSP"
2475.7861328125,2490.859375,2475.7861328125,2475.7861328125,299868,"2015-03-05","HMSP"
2449.40795898438,2478.61254882812,2449.40795898438,2478.61254882812,13268,"2015-03-06","HMSP"
2449.40795898438,2486.14916992188,2449.40795898438,2486.14916992188,15922,"2015-03-09","HMSP"
2486.14916992188,2486.14916992188,2486.14916992188,2486.14916992188,10614,"2015-03-10","HMSP"
2449.40795898438,2487.09106445312,2449.40795898438,2487.09106445312,297214,"2015-03-11","HMSP"
2487.09106445312,2487.09106445312,2487.09106445312,2487.09106445312,0,"2015-03-12","HMSP"
2449.40795898438,2487.09106445312,2449.40795898438,2487.09106445312,29190,"2015-03-13","HMSP"
2449.40795898438,2494.62768554688,2445.6396484375,2494.62768554688,130031,"2015-03-16","HMSP"
2494.62768554688,2494.62768554688,2468.24951171875,2468.24951171875,114109,"2015-03-17","HMSP"
2487.09106445312,2520.06396484375,2487.09106445312,2520.06396484375,517471,"2015-03-18","HMSP"
2513.46948242188,2529.48486328125,2513.46948242188,2524.7744140625,1326851,"2015-03-19","HMSP"
2524.7744140625,2527.6005859375,2520.06396484375,2524.7744140625,1494034,"2015-03-20","HMSP"
2524.7744140625,2527.6005859375,2524.7744140625,2526.65844726562,748344,"2015-03-23","HMSP"
2532.31103515625,2534.19506835938,2532.31103515625,2534.19506835938,310483,"2015-03-24","HMSP"
2536.07934570312,2546.44213867188,2536.07934570312,2546.44213867188,302522,"2015-03-25","HMSP"
2548.32641601562,2553.03686523438,2548.32641601562,2551.15258789062,435207,"2015-03-26","HMSP"
2551.15258789062,2553.03686523438,2543.61596679688,2553.03686523438,257409,"2015-03-27","HMSP"
2562.45751953125,2581.29907226562,2505.93286132812,2581.29907226562,557277,"2015-03-30","HMSP"
2586.00952148438,2782.904296875,2586.00952148438,2768.77294921875,1708984,"2015-03-31","HMSP"
2769.71508789062,2788.556640625,2735.80029296875,2761.236328125,122070,"2015-04-01","HMSP"
2769.71508789062,2807.3984375,2769.71508789062,2807.3984375,23883,"2015-04-02","HMSP"
2807.3984375,2807.3984375,2769.71508789062,2805.51416015625,376825,"2015-04-06","HMSP"
2806.45629882812,2840.37109375,2806.45629882812,2818.70336914062,371518,"2015-04-07","HMSP"
2822.4716796875,2822.4716796875,2807.3984375,2807.3984375,5307,"2015-04-08","HMSP"
2818.70336914062,2824.35571289062,2818.70336914062,2818.70336914062,236179,"2015-04-09","HMSP"
2820.58740234375,2820.58740234375,2816.81909179688,2816.81909179688,5307,"2015-04-10","HMSP"
2816.81909179688,2816.81909179688,2816.81909179688,2816.81909179688,0,"2015-04-13","HMSP"
2816.81909179688,2816.81909179688,2751.81567382812,2788.556640625,435207,"2015-04-14","HMSP"
2807.3984375,2807.3984375,2807.3984375,2807.3984375,7961,"2015-04-15","HMSP"
2803.63012695312,2803.63012695312,2803.63012695312,2803.63012695312,2653,"2015-04-16","HMSP"
2807.3984375,2807.3984375,2807.3984375,2807.3984375,2653,"2015-04-17","HMSP"
2807.3984375,2807.3984375,2807.3984375,2807.3984375,2653,"2015-04-20","HMSP"
2807.3984375,2807.3984375,2807.3984375,2807.3984375,0,"2015-04-21","HMSP"
2788.556640625,2788.556640625,2788.556640625,2788.556640625,339673,"2015-04-22","HMSP"
2807.3984375,2807.3984375,2769.71508789062,2788.556640625,257409,"2015-04-23","HMSP"
2788.556640625,2788.556640625,2781.02001953125,2788.556640625,42459,"2015-04-24","HMSP"
2779.13598632812,2826.23999023438,2779.13598632812,2826.23999023438,172490,"2015-04-27","HMSP"
2825.2978515625,2825.2978515625,2755.583984375,2788.556640625,68996,"2015-04-28","HMSP"
2760.29443359375,2760.29443359375,2760.29443359375,2760.29443359375,23883,"2015-04-29","HMSP"
2741.45263671875,2769.71508789062,2703.76953125,2769.71508789062,140646,"2015-04-30","HMSP"
2779.13598632812,2779.13598632812,2779.13598632812,2779.13598632812,2653,"2015-05-04","HMSP"
2750.87353515625,2750.87353515625,2732.03198242188,2747.10522460938,39805,"2015-05-05","HMSP"
2713.1904296875,2713.1904296875,2713.1904296875,2713.1904296875,13268,"2015-05-06","HMSP"
2713.1904296875,2713.1904296875,2707.53784179688,2713.1904296875,167183,"2015-05-07","HMSP"
2741.45263671875,2741.45263671875,2741.45263671875,2741.45263671875,5307,"2015-05-08","HMSP"
2732.03198242188,2732.03198242188,2732.03198242188,2732.03198242188,66342,"2015-05-11","HMSP"
2741.45263671875,2767.8310546875,2675.50708007812,2767.8310546875,161875,"2015-05-12","HMSP"
2760.29443359375,2760.29443359375,2760.29443359375,2760.29443359375,7961,"2015-05-13","HMSP"
2767.8310546875,2767.8310546875,2760.29443359375,2760.29443359375,61035,"2015-05-15","HMSP"
2760.29443359375,2760.29443359375,2760.29443359375,2760.29443359375,0,"2015-05-18","HMSP"
2722.61108398438,2758.41015625,2722.61108398438,2758.41015625,137992,"2015-05-19","HMSP"
2758.41015625,2758.41015625,2732.03198242188,2732.03198242188,23883,"2015-05-20","HMSP"
2731.08984375,2731.08984375,2731.08984375,2731.08984375,2653,"2015-05-21","HMSP"
2730.14770507812,2730.14770507812,2730.14770507812,2730.14770507812,5307,"2015-05-22","HMSP"
2730.14770507812,2730.14770507812,2730.14770507812,2730.14770507812,0,"2015-05-25","HMSP"
2720.72705078125,2720.72705078125,2720.72705078125,2720.72705078125,2653,"2015-05-26","HMSP"
2750.87353515625,2750.87353515625,2732.03198242188,2732.03198242188,50420,"2015-05-27","HMSP"
2713.1904296875,2713.1904296875,2675.50708007812,2713.1904296875,74303,"2015-05-28","HMSP"
2713.1904296875,2732.03198242188,2689.63842773438,2732.03198242188,249448,"2015-05-29","HMSP"
2732.03198242188,2732.03198242188,2730.14770507812,2730.14770507812,7961,"2015-06-01","HMSP"
2730.14770507812,2730.14770507812,2730.14770507812,2730.14770507812,0,"2015-06-03","HMSP"
2730.14770507812,2730.14770507812,2730.14770507812,2730.14770507812,0,"2015-06-04","HMSP"
2726.37939453125,2726.37939453125,2710.36401367188,2710.36401367188,193720,"2015-06-05","HMSP"
2689.63842773438,2710.36401367188,2675.50708007812,2710.36401367188,302522,"2015-06-08","HMSP"
2709.42211914062,2710.36401367188,2709.42211914062,2710.36401367188,34498,"2015-06-09","HMSP"
2675.50708007812,2713.1904296875,2675.50708007812,2713.1904296875,92879,"2015-06-10","HMSP"
2677.39135742188,2713.1904296875,2675.50708007812,2679.275390625,108801,"2015-06-11","HMSP"
2679.275390625,2710.36401367188,2675.50708007812,2710.36401367188,55727,"2015-06-12","HMSP"
2710.36401367188,2710.36401367188,2710.36401367188,2710.36401367188,0,"2015-06-15","HMSP"
2690.58032226562,2690.58032226562,2677.39135742188,2677.39135742188,26537,"2015-06-16","HMSP"
2677.39135742188,2677.39135742188,2677.39135742188,2677.39135742188,0,"2015-06-17","HMSP"
2728.263671875,2728.263671875,2726.37939453125,2726.37939453125,7961,"2015-06-18","HMSP"
2726.37939453125,2726.37939453125,2726.37939453125,2726.37939453125,0,"2015-06-19","HMSP"
2726.37939453125,2726.37939453125,2724.49536132812,2724.49536132812,5307,"2015-06-22","HMSP"
2713.1904296875,2713.1904296875,2713.1904296875,2713.1904296875,281292,"2015-06-23","HMSP"
2713.1904296875,2713.1904296875,2698.11694335938,2698.11694335938,18575,"2015-06-24","HMSP"
2701.88549804688,2701.88549804688,2698.11694335938,2698.11694335938,66342,"2015-06-25","HMSP"
2698.11694335938,2702.82739257812,2697.17504882812,2697.17504882812,21229,"2015-06-26","HMSP"
2694.3486328125,2694.3486328125,2660.43383789062,2667.97045898438,76957,"2015-06-29","HMSP"
2675.50708007812,2713.1904296875,2656.66552734375,2713.1904296875,384786,"2015-06-30","HMSP"
2661.3759765625,2661.3759765625,2656.66552734375,2656.66552734375,13268,"2015-07-01","HMSP"
2675.50708007812,2713.1904296875,2675.50708007812,2675.50708007812,329059,"2015-07-02","HMSP"
2675.50708007812,2675.50708007812,2658.5498046875,2658.5498046875,10614,"2015-07-03","HMSP"
2675.50708007812,2679.275390625,2675.50708007812,2679.275390625,18575,"2015-07-06","HMSP"
2713.1904296875,2807.3984375,2713.1904296875,2783.84643554688,1103940,"2015-07-07","HMSP"
2713.1904296875,2750.87353515625,2694.3486328125,2750.87353515625,87572,"2015-07-08","HMSP"
2750.87353515625,2750.87353515625,2750.87353515625,2750.87353515625,34498,"2015-07-09","HMSP"
2762.17846679688,2788.556640625,2762.17846679688,2788.556640625,512164,"2015-07-10","HMSP"
2788.556640625,2796.09326171875,2788.556640625,2796.09326171875,286599,"2015-07-13","HMSP"
2796.09326171875,2837.544921875,2796.09326171875,2830.00830078125,918181,"2015-07-14","HMSP"
2830.00830078125,2835.66064453125,2807.3984375,2835.66064453125,180451,"2015-07-15","HMSP"
2835.66064453125,3127.70556640625,2834.71875,3090.02221679688,4320227,"2015-07-22","HMSP"
3095.6748046875,3392.42993164062,3095.6748046875,3391.48803710938,4625403,"2015-07-23","HMSP"
3391.48803710938,3393.3720703125,3282.20654296875,3282.20654296875,1029636,"2015-07-24","HMSP"
3255.82836914062,3255.82836914062,3165.388671875,3165.388671875,743036,"2015-07-27","HMSP"
3155.96801757812,3158.79418945312,3127.70556640625,3146.54711914062,265370,"2015-07-28","HMSP"
3203.07202148438,3221.91357421875,3185.17236328125,3202.1298828125,37151,"2015-07-29","HMSP"
3165.388671875,3187.99853515625,3112.63232421875,3112.63232421875,233525,"2015-07-30","HMSP"
3112.63232421875,3146.54711914062,3104.15356445312,3144.6630859375,549316,"2015-07-31","HMSP"
3104.15356445312,3144.6630859375,3090.02221679688,3143.72094726562,374172,"2015-08-03","HMSP"
3157.85205078125,3180.4619140625,3146.54711914062,3180.4619140625,95533,"2015-08-04","HMSP"
3184.23022460938,3184.23022460938,3146.54711914062,3165.388671875,100840,"2015-08-05","HMSP"
3146.54711914062,3195.53540039062,3138.068359375,3165.388671875,214949,"2015-08-06","HMSP"
3165.388671875,3197.41943359375,3146.54711914062,3165.388671875,344981,"2015-08-07","HMSP"
3165.388671875,3165.388671875,3127.70556640625,3159.736328125,47766,"2015-08-10","HMSP"
3131.47387695312,3145.60498046875,3101.32739257812,3116.40063476562,193720,"2015-08-11","HMSP"
3108.86401367188,3116.40063476562,3016.5400390625,3033.49755859375,976562,"2015-08-12","HMSP"
3033.49755859375,3052.33911132812,3014.65600585938,3033.49755859375,830608,"2015-08-13","HMSP"
2996.75634765625,3041.0341796875,2995.814453125,3041.0341796875,305175,"2015-08-14","HMSP"
3033.49755859375,3033.49755859375,3014.65600585938,3014.65600585938,127377,"2015-08-18","HMSP"
2995.814453125,2995.814453125,2962.84155273438,2976.97265625,95533,"2015-08-19","HMSP"
2967.55200195312,2976.97265625,2962.84155273438,2967.55200195312,658118,"2015-08-20","HMSP"
2967.55200195312,2967.55200195312,2929.86865234375,2939.28955078125,140646,"2015-08-21","HMSP"
2920.44799804688,2920.44799804688,2741.45263671875,2807.3984375,302522,"2015-08-24","HMSP"
2826.23999023438,2826.23999023438,2675.50708007812,2713.1904296875,565238,"2015-08-25","HMSP"
2750.87353515625,2750.87353515625,2713.1904296875,2750.87353515625,108801,"2015-08-26","HMSP"
2788.556640625,2788.556640625,2781.02001953125,2782.904296875,108801,"2015-08-27","HMSP"
2807.3984375,2863.92309570312,2788.556640625,2826.23999023438,424592,"2015-08-28","HMSP"
2841.31323242188,2920.44799804688,2841.31323242188,2863.92309570312,589121,"2015-08-31","HMSP"
2826.23999023438,2826.23999023438,2818.70336914062,2826.23999023438,13268,"2015-09-01","HMSP"
2826.23999023438,2863.92309570312,2807.3984375,2827.18212890625,209642,"2015-09-02","HMSP"
2826.23999023438,2873.34399414062,2826.23999023438,2873.34399414062,342327,"2015-09-03","HMSP"
2881.82275390625,2882.7646484375,2830.00830078125,2837.544921875,68996,"2015-09-04","HMSP"
2845.08154296875,2863.92309570312,2845.08154296875,2862.98095703125,315790,"2015-09-07","HMSP"
2826.23999023438,2826.23999023438,2826.23999023438,2826.23999023438,82264,"2015-09-08","HMSP"
2826.23999023438,2826.23999023438,2814.93505859375,2826.23999023438,71649,"2015-09-09","HMSP"
2797.9775390625,2845.08154296875,2797.9775390625,2845.08154296875,21229,"2015-09-10","HMSP"
2845.08154296875,2881.82275390625,2845.08154296875,2881.82275390625,557277,"2015-09-11","HMSP"
2882.7646484375,2882.7646484375,2863.92309570312,2867.69140625,37151,"2015-09-14","HMSP"
2867.69140625,2867.69140625,2863.92309570312,2863.92309570312,100840,"2015-09-15","HMSP"
2863.92309570312,2877.1123046875,2863.92309570312,2877.1123046875,159222,"2015-09-16","HMSP"
2863.92309570312,2878.05444335938,2860.15478515625,2878.05444335938,53074,"2015-09-17","HMSP"
2882.7646484375,2911.02709960938,2863.92309570312,2881.82275390625,501549,"2015-09-18","HMSP"
2863.92309570312,2863.92309570312,2807.3984375,2826.23999023438,623620,"2015-09-21","HMSP"
2826.23999023438,2826.23999023438,2807.3984375,2826.23999023438,679347,"2015-09-22","HMSP"
2826.23999023438,2844.13940429688,2826.23999023438,2826.23999023438,1486073,"2015-09-23","HMSP"
2826.23999023438,2854.50244140625,2826.23999023438,2854.50244140625,13268,"2015-09-25","HMSP"
2856.38647460938,2882.7646484375,2856.38647460938,2878.99633789062,841223,"2015-09-28","HMSP"
2860.15478515625,2862.0390625,2818.70336914062,2850.73413085938,1178243,"2015-09-29","HMSP"
2854.50244140625,2862.98095703125,2854.50244140625,2862.98095703125,297214,"2015-09-30","HMSP"
2863.92309570312,3014.65600585938,2863.92309570312,3014.65600585938,992484,"2015-10-01","HMSP"
3014.65600585938,3391.48803710938,3014.65600585938,3353.8046875,8351201,"2015-10-02","HMSP"
3353.8046875,3391.48803710938,3242.63940429688,3391.48803710938,4312266,"2015-10-05","HMSP"
3391.48803710938,3410.32958984375,3368.8779296875,3391.48803710938,1268469,"2015-10-06","HMSP"
3353.8046875,3353.8046875,3308.5849609375,3308.5849609375,382133,"2015-10-07","HMSP"
3244.5234375,3316.12158203125,3203.07202148438,3316.12158203125,971255,"2015-10-08","HMSP"
3316.12158203125,3316.12158203125,3312.35327148438,3316.12158203125,143299,"2015-10-09","HMSP"
3316.12158203125,3353.8046875,3316.12158203125,3353.8046875,918181,"2015-10-12","HMSP"
3353.8046875,3353.8046875,3278.43823242188,3312.35327148438,71649,"2015-10-13","HMSP"
3316.12158203125,3316.12158203125,3278.43823242188,3312.35327148438,153914,"2015-10-15","HMSP"
3297.28002929688,3312.35327148438,3240.75512695312,3312.35327148438,1385232,"2015-10-16","HMSP"
3316.12158203125,3334.96313476562,3240.75512695312,3316.12158203125,13852327,"2015-10-19","HMSP"
3480,3840,3480,3720,5367500,"2015-10-20","HMSP"
3720,3936,3720,3896,16497500,"2015-10-21","HMSP"
3900,3960,3878,3920,15377500,"2015-10-22","HMSP"
3920,3948,3920,3924,12495000,"2015-10-23","HMSP"
3920,3924,3532,3548,49925000,"2015-10-26","HMSP"
3532,3532,3267,3370,99172500,"2015-10-27","HMSP"
3400,3720,3400,3680,72280000,"2015-10-28","HMSP"
3680,3688,3600,3670,47130000,"2015-10-29","HMSP"
3660,3683,3660,3679,49825000,"2015-10-30","HMSP"
3680,3698,3676,3690,38187500,"2015-11-02","HMSP"
3696,3700,3678,3690,32560000,"2015-11-03","HMSP"
3690,3908,3690,3816,63415000,"2015-11-04","HMSP"
3812,3840,3778,3788,27985000,"2015-11-05","HMSP"
3815,3832,3801,3816,22122500,"2015-11-06","HMSP"
3812,3932,3812,3911,49357500,"2015-11-09","HMSP"
3920,4027,3920,4023,563307500,"2015-11-10","HMSP"
4012,4020,3880,3916,31820000,"2015-11-11","HMSP"
3920,3920,3760,3787,29130000,"2015-11-12","HMSP"
3800,3921,3735,3921,17570000,"2015-11-13","HMSP"
3897,3897,3717,3802,16417500,"2015-11-16","HMSP"
3802,3819,3800,3806,7127500,"2015-11-17","HMSP"
3806,3821,3703,3720,15217500,"2015-11-18","HMSP"
3728,3737,3681,3695,10555000,"2015-11-19","HMSP"
3695,3790,3680,3720,9455000,"2015-11-20","HMSP"
3736,3840,3736,3820,14485000,"2015-11-23","HMSP"
3820,3885,3820,3872,14780000,"2015-11-24","HMSP"
3878,3916,3878,3916,9212500,"2015-11-25","HMSP"
3909,3915,3860,3900,3340000,"2015-11-26","HMSP"
3880,3904,3836,3880,6775000,"2015-11-27","HMSP"
3879,4076,3879,4076,68820000,"2015-11-30","HMSP"
4076,4080,3981,4008,22662500,"2015-12-01","HMSP"
3989,4007,3881,3881,10025000,"2015-12-02","HMSP"
3901,3909,3844,3904,4417500,"2015-12-03","HMSP"
3904,3904,3867,3888,4415000,"2015-12-04","HMSP"
3904,3958,3864,3868,5205000,"2015-12-07","HMSP"
3868,3944,3840,3840,8977500,"2015-12-08","HMSP"
3840,3840,3840,3840,0,"2015-12-09","HMSP"
3850,3906,3804,3880,8535000,"2015-12-10","HMSP"
3888,3912,3788,3788,5687500,"2015-12-11","HMSP"
3780,3800,3723,3788,4760000,"2015-12-14","HMSP"
3788,3841,3756,3800,11600000,"2015-12-15","HMSP"
3820,3865,3788,3865,12135000,"2015-12-16","HMSP"
3868,3900,3752,3856,13182500,"2015-12-17","HMSP"
3780,3825,3680,3740,11117500,"2015-12-18","HMSP"
3740,3758,3641,3740,7482500,"2015-12-21","HMSP"
3760,3835,3744,3820,8980000,"2015-12-22","HMSP"
3820,3865,3820,3865,6662500,"2015-12-23","HMSP"
3865,3880,3841,3864,16812500,"2015-12-28","HMSP"
3865,3865,3848,3856,6690000,"2015-12-29","HMSP"
3856,3856,3728,3760,9522500,"2015-12-30","HMSP"
3760,3844,3668,3669,8090000,"2016-01-04","HMSP"
3669,3759,3668,3721,6927500,"2016-01-05","HMSP"
3756,3820,3725,3778,10447500,"2016-01-06","HMSP"
3778,3778,3676,3688,8110000,"2016-01-07","HMSP"
3688,3724,3662,3724,11392500,"2016-01-08","HMSP"
3692,3692,3616,3640,9752500,"2016-01-11","HMSP"
3663,3674,3598,3614,12467500,"2016-01-12","HMSP"
3620,3670,3620,3655,14915000,"2016-01-13","HMSP"
3640,3684,3602,3679,13787500,"2016-01-14","HMSP"
3702,3852,3683,3852,15277500,"2016-01-15","HMSP"
3840,3840,3748,3780,5367500,"2016-01-18","HMSP"
3797,3797,3720,3733,4492500,"2016-01-19","HMSP"
3734,3758,3620,3620,7195000,"2016-01-20","HMSP"
3660,3661,3600,3605,15505000,"2016-01-21","HMSP"
3649,3649,3596,3612,9860000,"2016-01-22","HMSP"
3620,3786,3560,3759,24565000,"2016-01-25","HMSP"
3760,3932,3758,3919,31155000,"2016-01-26","HMSP"
3924,4173,3920,4160,38655000,"2016-01-27","HMSP"
4160,4392,4140,4280,52440000,"2016-01-28","HMSP"
4280,4320,4056,4140,143425000,"2016-01-29","HMSP"
4140,4277,3976,4277,38950000,"2016-02-01","HMSP"
4190,4220,4080,4192,40530000,"2016-02-02","HMSP"
4080,4180,4020,4180,27842500,"2016-02-03","HMSP"
4180,4270,4140,4259,16732500,"2016-02-04","HMSP"
4240,4389,4223,4360,31655000,"2016-02-05","HMSP"
4398,4485,4364,4447,22265000,"2016-02-09","HMSP"
4440,4442,4263,4280,11790000,"2016-02-10","HMSP"
4260,4320,4231,4280,13790000,"2016-02-11","HMSP"
4280,4346,4228,4228,10862500,"2016-02-12","HMSP"
4289,4340,4240,4280,11225000,"2016-02-15","HMSP"
4320,4320,4220,4240,7585000,"2016-02-16","HMSP"
4200,4298,4200,4240,14132500,"2016-02-17","HMSP"
4240,4290,4228,4268,15177500,"2016-02-18","HMSP"
4260,4390,4216,4220,12667500,"2016-02-19","HMSP"
4300,4361,4230,4335,7257500,"2016-02-22","HMSP"
4352,4360,4220,4263,7282500,"2016-02-23","HMSP"
4228,4360,4228,4280,7645000,"2016-02-24","HMSP"
4400,4400,4288,4332,7675000,"2016-02-25","HMSP"
4398,4399,4386,4399,6382500,"2016-02-26","HMSP"
4377,4458,4377,4398,18120000,"2016-02-29","HMSP"
4364,4460,4364,4456,5395000,"2016-03-01","HMSP"
4470,4475,4396,4431,12962500,"2016-03-02","HMSP"
4400,4438,4320,4404,12302500,"2016-03-03","HMSP"
4344,4422,4300,4358,12535000,"2016-03-04","HMSP"
4356,4368,4220,4220,16517500,"2016-03-07","HMSP"
4220,4255,4136,4198,20857500,"2016-03-08","HMSP"
4140,4144,4062,4063,32232500,"2016-03-10","HMSP"
4048,4068,3980,4060,24810000,"2016-03-11","HMSP"
4060,4156,4061,4152,18322500,"2016-03-14","HMSP"
4170,4170,4098,4139,11427500,"2016-03-15","HMSP"
4152,4181,4125,4181,10080000,"2016-03-16","HMSP"
4192,4211,4134,4174,13120000,"2016-03-17","HMSP"
4133,4164,3992,4072,32565000,"2016-03-18","HMSP"
4020,4090,4008,4070,19597500,"2016-03-21","HMSP"
4020,4030,3886,3900,58552500,"2016-03-22","HMSP"
3883,4013,3858,4000,25437500,"2016-03-23","HMSP"
3992,4000,3960,3991,7055000,"2016-03-24","HMSP"
3940,3991,3888,3908,7072500,"2016-03-28","HMSP"
3908,3982,3880,3980,12992500,"2016-03-29","HMSP"
3998,4000,3802,3934,38745000,"2016-03-30","HMSP"
3920,3974,3900,3936,16352500,"2016-03-31","HMSP"
3936,3968,3901,3960,8867500,"2016-04-01","HMSP"
3900,3960,3874,3880,16250000,"2016-04-04","HMSP"
3880,4090,3880,4040,43107500,"2016-04-05","HMSP"
4060,4114,4041,4041,14525000,"2016-04-06","HMSP"
4048,4077,3980,3980,15502500,"2016-04-07","HMSP"
3960,3994,3940,3960,16167500,"2016-04-08","HMSP"
3940,3960,3862,3891,14235000,"2016-04-11","HMSP"
3891,3935,3861,3935,6870000,"2016-04-12","HMSP"
3935,3935,3935,3935,0,"2016-04-13","HMSP"
3935,3935,3935,3935,0,"2016-04-14","HMSP"
3935,3935,3935,3935,0,"2016-04-15","HMSP"
3935,3935,3935,3935,0,"2016-04-18","HMSP"
3935,3935,3935,3935,0,"2016-04-19","HMSP"
3976,3900,3802,3814,60792500,"2016-04-20","HMSP"
3814,3825,3804,3810,20740000,"2016-04-21","HMSP"
3810,3822,3713,3820,38007500,"2016-04-22","HMSP"
3820,3854,3796,3812,19617500,"2016-04-25","HMSP"
3778,3811,3700,3700,23257500,"2016-04-26","HMSP"
3774,3934,3774,3886,44375000,"2016-04-27","HMSP"
3940,3964,3888,3900,47155000,"2016-04-28","HMSP"
3920,3995,3892,3995,22995000,"2016-04-29","HMSP"
3995,3995,3940,3970,7665000,"2016-05-02","HMSP"
3970,3978,3944,3956,7567500,"2016-05-03","HMSP"
3952,3999,3938,3999,14615000,"2016-05-04","HMSP"
3920,3924,3825,3884,14712500,"2016-05-09","HMSP"
3881,3899,3816,3880,9257500,"2016-05-10","HMSP"
3900,3960,3876,3940,17890000,"2016-05-11","HMSP"
3908,3978,3904,3950,13387500,"2016-05-12","HMSP"
3950,3975,3920,3958,11160000,"2016-05-13","HMSP"
3892,3968,3892,3913,11622500,"2016-05-16","HMSP"
3920,3936,3899,3920,9615000,"2016-05-17","HMSP"
3920,3925,3900,3912,8465000,"2016-05-18","HMSP"
3928,3928,3816,3817,17772500,"2016-05-19","HMSP"
3827,3878,3825,3878,16585000,"2016-05-20","HMSP"
3888,3904,3871,3881,9505000,"2016-05-23","HMSP"
3871,3901,3856,3856,5657500,"2016-05-24","HMSP"
3866,3900,3848,3880,12322500,"2016-05-25","HMSP"
3841,3876,3841,3860,9817500,"2016-05-26","HMSP"
3879,3898,3812,3816,21142500,"2016-05-27","HMSP"
3820,3851,3820,3840,7892500,"2016-05-30","HMSP"
3830,3831,3800,3800,68630000,"2016-05-31","HMSP"
3804,3926,3804,3920,15542500,"2016-06-01","HMSP"
3944,3966,3901,3939,11987500,"2016-06-02","HMSP"
3929,3944,3890,3944,10332500,"2016-06-03","HMSP"
3944,3960,3926,3960,10240000,"2016-06-06","HMSP"
3980,3992,3973,3992,12875000,"2016-06-07","HMSP"
3992,4004,3951,3971,14872500,"2016-06-08","HMSP"
3971,3971,3909,3914,11947500,"2016-06-09","HMSP"
3924,3940,3822,3825,21075000,"2016-06-10","HMSP"
3864,3864,3806,3806,16370000,"2016-06-13","HMSP"
3800,3950,3800,3880,16756200,"2016-06-14","HMSP"
3860,3870,3630,3660,37650900,"2016-06-15","HMSP"
3670,3750,3660,3740,19029800,"2016-06-16","HMSP"
3750,3770,3710,3750,12440000,"2016-06-17","HMSP"
3750,3800,3750,3800,14056600,"2016-06-20","HMSP"
3810,3810,3750,3790,9896300,"2016-06-21","HMSP"
3750,3780,3690,3730,16663600,"2016-06-22","HMSP"
3750,3750,3630,3650,17556800,"2016-06-23","HMSP"
3670,3680,3560,3670,17534300,"2016-06-24","HMSP"
3630,3670,3610,3630,5396000,"2016-06-27","HMSP"
3630,3710,3610,3660,22860000,"2016-06-28","HMSP"
3700,3800,3700,3800,33995600,"2016-06-29","HMSP"
3830,3870,3790,3800,26305400,"2016-06-30","HMSP"
3810,3850,3690,3690,25907700,"2016-07-01","HMSP"
3800,3810,3660,3770,47121500,"2016-07-11","HMSP"
3770,3780,3700,3720,21499500,"2016-07-12","HMSP"
3740,3740,3700,3740,19245200,"2016-07-13","HMSP"
3750,3750,3680,3690,17983200,"2016-07-14","HMSP"
3730,3730,3670,3690,16850500,"2016-07-15","HMSP"
3740,3740,3680,3690,15398200,"2016-07-18","HMSP"
3690,3770,3680,3710,27229200,"2016-07-19","HMSP"
3780,3950,3780,3940,57727600,"2016-07-20","HMSP"
3970,4030,3970,4000,43259400,"2016-07-21","HMSP"
4000,4000,3920,3970,6750900,"2016-07-22","HMSP"
3960,4060,3950,4000,21979400,"2016-07-25","HMSP"
4000,4070,3990,4060,13308700,"2016-07-26","HMSP"
4050,4060,3970,4010,29926300,"2016-07-27","HMSP"
4040,4050,3970,4020,14640400,"2016-07-28","HMSP"
4030,4040,3630,3630,21948800,"2016-07-29","HMSP"
3900,4000,3890,3940,28767900,"2016-08-01","HMSP"
3940,4080,3910,4080,18434100,"2016-08-02","HMSP"
4030,4050,3920,4050,19439400,"2016-08-03","HMSP"
4060,4070,4030,4040,10737100,"2016-08-04","HMSP"
4000,4050,3940,3940,15142900,"2016-08-05","HMSP"
3960,3980,3890,3950,16424200,"2016-08-08","HMSP"
3960,3960,3820,3860,30433900,"2016-08-09","HMSP"
3870,3880,3770,3790,21480600,"2016-08-10","HMSP"
3840,3930,3800,3910,26402100,"2016-08-11","HMSP"
3930,3930,3840,3840,11567200,"2016-08-12","HMSP"
3900,3900,3790,3800,12885400,"2016-08-15","HMSP"
3810,3950,3800,3890,16591800,"2016-08-16","HMSP"
3890,4070,3890,4070,33554400,"2016-08-18","HMSP"
4060,4080,3990,4040,14322900,"2016-08-19","HMSP"
4040,4060,3930,4020,13906100,"2016-08-22","HMSP"
4020,4050,3980,4050,26420500,"2016-08-23","HMSP"
3980,4040,3980,3980,20683000,"2016-08-24","HMSP"
4000,4100,3970,4100,22281300,"2016-08-25","HMSP"
4100,4100,4010,4060,7672500,"2016-08-26","HMSP"
4050,4100,4000,4100,10110400,"2016-08-29","HMSP"
4030,4060,4000,4050,9265500,"2016-08-30","HMSP"
4050,4080,3980,3980,13885700,"2016-08-31","HMSP"
4060,4060,3960,3980,9047400,"2016-09-01","HMSP"
3950,4030,3950,3990,5630400,"2016-09-02","HMSP"
3990,4020,3890,3910,6447500,"2016-09-05","HMSP"
3920,3940,3860,3940,14952300,"2016-09-06","HMSP"
3940,4000,3900,3940,14556100,"2016-09-07","HMSP"
3940,4050,3930,4000,15412000,"2016-09-08","HMSP"
3960,4000,3890,3890,9527900,"2016-09-09","HMSP"
3890,3910,3850,3870,9646300,"2016-09-13","HMSP"
3810,3850,3760,3760,12941500,"2016-09-14","HMSP"
3800,3930,3770,3900,21490200,"2016-09-15","HMSP"
3940,4080,3900,4080,30594900,"2016-09-16","HMSP"
4080,4150,4070,4110,18516200,"2016-09-19","HMSP"
4100,4100,3950,4020,14061100,"2016-09-20","HMSP"
4040,4040,3970,4000,10420900,"2016-09-21","HMSP"
4040,4100,4020,4060,12041200,"2016-09-22","HMSP"
4020,4090,3980,4090,17801300,"2016-09-23","HMSP"
4100,4100,4010,4030,8105900,"2016-09-26","HMSP"
4070,4090,3920,4090,12006000,"2016-09-27","HMSP"
4050,4250,4050,4240,14514100,"2016-09-28","HMSP"
4240,4240,4040,4040,11059500,"2016-09-29","HMSP"
4020,4090,3910,3950,18341300,"2016-09-30","HMSP"
3980,4110,3970,4110,15088400,"2016-10-03","HMSP"
4110,4190,4080,4190,13074600,"2016-10-04","HMSP"
4190,4190,4060,4140,7458400,"2016-10-05","HMSP"
4160,4190,4110,4180,7376400,"2016-10-06","HMSP"
4120,4170,4060,4100,9100300,"2016-10-07","HMSP"
4070,4120,3990,4030,5317500,"2016-10-10","HMSP"
4040,4090,3990,4090,12984200,"2016-10-11","HMSP"
4030,4110,4020,4020,11537100,"2016-10-12","HMSP"
4040,4070,3960,4000,15893400,"2016-10-13","HMSP"
3960,4110,3960,4110,18807000,"2016-10-14","HMSP"
4120,4200,4090,4190,16422500,"2016-10-17","HMSP"
4200,4240,4130,4130,9723200,"2016-10-18","HMSP"
4190,4190,4060,4080,14581200,"2016-10-19","HMSP"
4080,4160,4080,4130,5678500,"2016-10-20","HMSP"
4080,4170,4060,4170,8721100,"2016-10-21","HMSP"
4170,4180,4080,4080,4727600,"2016-10-24","HMSP"
4090,4110,4010,4010,11502700,"2016-10-25","HMSP"
4000,4050,3990,3990,7909800,"2016-10-26","HMSP"
3990,4020,3960,3980,12773300,"2016-10-27","HMSP"
4020,4020,3980,3990,3666700,"2016-10-28","HMSP"
4000,4040,3950,3950,14008700,"2016-10-31","HMSP"
3990,4000,3930,3990,9717600,"2016-11-01","HMSP"
3990,4000,3950,4000,6661800,"2016-11-02","HMSP"
3970,3990,3900,3900,12610100,"2016-11-03","HMSP"
3930,3940,3890,3940,8376100,"2016-11-04","HMSP"
3970,4020,3890,3980,18248600,"2016-11-07","HMSP"
4020,4100,4010,4070,19696500,"2016-11-08","HMSP"
4100,4100,3930,4040,9961100,"2016-11-09","HMSP"
4040,4080,4000,4000,12544600,"2016-11-10","HMSP"
3970,3990,3820,3820,35950100,"2016-11-11","HMSP"
3800,3860,3680,3850,22101300,"2016-11-14","HMSP"
3820,3870,3720,3800,21719700,"2016-11-15","HMSP"
3820,3830,3730,3760,31187000,"2016-11-16","HMSP"
3730,3810,3730,3780,14786800,"2016-11-17","HMSP"
3780,3800,3730,3800,11139900,"2016-11-18","HMSP"
3800,3800,3740,3780,32690900,"2016-11-21","HMSP"
3780,3990,3760,3990,32032300,"2016-11-22","HMSP"
3900,3930,3860,3930,17973500,"2016-11-23","HMSP"
3850,3920,3800,3840,8973200,"2016-11-24","HMSP"
3800,3930,3800,3910,15293600,"2016-11-25","HMSP"
3830,3910,3830,3870,7482100,"2016-11-28","HMSP"
3850,3900,3830,3830,10005200,"2016-11-29","HMSP"
3830,3880,3790,3800,55368600,"2016-11-30","HMSP"
3800,3850,3790,3840,8771300,"2016-12-01","HMSP"
3860,3900,3820,3880,9820200,"2016-12-02","HMSP"
3880,3960,3880,3950,12902500,"2016-12-05","HMSP"
3960,3970,3880,3920,5064500,"2016-12-06","HMSP"
3940,3950,3850,3950,9607300,"2016-12-07","HMSP"
3960,3980,3880,3980,17075300,"2016-12-08","HMSP"
3980,4000,3950,3980,10321700,"2016-12-09","HMSP"
3930,3980,3920,3980,5817100,"2016-12-13","HMSP"
3930,3980,3930,3950,7392800,"2016-12-14","HMSP"
3950,4050,3920,4000,18740500,"2016-12-15","HMSP"
3990,4030,3960,4000,12809300,"2016-12-16","HMSP"
3920,3980,3920,3920,7367700,"2016-12-19","HMSP"
3930,3980,3870,3930,6439900,"2016-12-20","HMSP"
3920,3920,3740,3740,17404400,"2016-12-21","HMSP"
3800,3820,3620,3630,19748400,"2016-12-22","HMSP"
3640,3700,3630,3640,13007700,"2016-12-23","HMSP"
3640,3840,3640,3800,13883400,"2016-12-27","HMSP"
3880,3970,3850,3930,15696200,"2016-12-28","HMSP"
3870,4000,3870,3920,16518600,"2016-12-29","HMSP"
3920,3960,3830,3830,10748700,"2016-12-30","HMSP"
3830,3830,3830,3830,0,"2017-01-02","HMSP"
3830,3860,3800,3800,4789100,"2017-01-03","HMSP"
3810,3940,3750,3920,19132400,"2017-01-04","HMSP"
3890,3980,3880,3980,14560900,"2017-01-05","HMSP"
3960,4020,3940,4000,14160000,"2017-01-06","HMSP"
4020,4020,3970,3970,9341100,"2017-01-09","HMSP"
4000,4000,3910,3950,12053600,"2017-01-10","HMSP"
3950,3980,3930,3950,5260000,"2017-01-11","HMSP"
3950,3970,3900,3900,6781000,"2017-01-12","HMSP"
3930,3960,3900,3900,13045700,"2017-01-13","HMSP"
3940,3970,3910,3950,9850600,"2017-01-16","HMSP"
3950,3960,3900,3920,5648000,"2017-01-17","HMSP"
3910,3930,3880,3880,10927200,"2017-01-18","HMSP"
3910,3920,3870,3870,9493100,"2017-01-19","HMSP"
3880,3880,3810,3830,11092500,"2017-01-20","HMSP"
3850,3890,3820,3860,7415700,"2017-01-23","HMSP"
3900,3970,3890,3950,13410000,"2017-01-24","HMSP"
3970,4000,3910,3990,10704100,"2017-01-25","HMSP"
3990,4000,3950,3990,8512000,"2017-01-26","HMSP"
3960,4000,3910,3920,8172800,"2017-01-27","HMSP"
3950,3990,3900,3900,3004800,"2017-01-30","HMSP"
3900,3920,3850,3850,10424500,"2017-01-31","HMSP"
3880,3910,3860,3860,6921500,"2017-02-01","HMSP"
3860,3930,3850,3880,12802600,"2017-02-02","HMSP"
3910,3910,3870,3910,9328800,"2017-02-03","HMSP"
3930,3980,3900,3980,11276800,"2017-02-06","HMSP"
3980,4000,3940,3960,11712900,"2017-02-07","HMSP"
3950,3950,3880,3930,12745600,"2017-02-08","HMSP"
3910,3930,3860,3870,13554400,"2017-02-09","HMSP"
3890,3910,3880,3890,11036800,"2017-02-10","HMSP"
3890,3930,3880,3890,7355000,"2017-02-13","HMSP"
3890,3890,3830,3850,11253300,"2017-02-14","HMSP"
3850,3850,3850,3850,0,"2017-02-15","HMSP"
3850,3880,3830,3870,13409300,"2017-02-16","HMSP"
3840,3870,3830,3850,6512000,"2017-02-17","HMSP"
3830,3860,3830,3840,6764600,"2017-02-20","HMSP"
3820,3860,3800,3800,12694200,"2017-02-21","HMSP"
3850,3850,3810,3850,9332000,"2017-02-22","HMSP"
3850,3890,3830,3890,8771600,"2017-02-23","HMSP"
3890,3930,3870,3920,12842500,"2017-02-24","HMSP"
3920,3970,3890,3950,14023200,"2017-02-27","HMSP"
3910,3950,3870,3870,15970200,"2017-02-28","HMSP"
3890,3890,3830,3850,12675800,"2017-03-01","HMSP"
3950,4150,3940,4090,114100700,"2017-03-02","HMSP"
4060,4080,3960,3990,36215100,"2017-03-03","HMSP"
4000,4000,3910,3950,25182400,"2017-03-06","HMSP"
4000,4070,3920,3950,28845300,"2017-03-07","HMSP"
3970,4010,3930,3990,19657200,"2017-03-08","HMSP"
3990,4010,3970,3980,13510700,"2017-03-09","HMSP"
4010,4010,3940,3990,13705800,"2017-03-10","HMSP"
4010,4030,3990,4030,18616400,"2017-03-13","HMSP"
4060,4110,4020,4040,21498900,"2017-03-14","HMSP"
4050,4070,4000,4020,16769500,"2017-03-15","HMSP"
4060,4080,4020,4050,14022500,"2017-03-16","HMSP"
4070,4090,3950,4010,251159100,"2017-03-17","HMSP"
4070,4070,3950,3980,19257600,"2017-03-20","HMSP"
4000,4020,3960,3960,24668000,"2017-03-21","HMSP"
3930,3960,3920,3940,32644600,"2017-03-22","HMSP"
3970,4020,3960,3960,6292200,"2017-03-23","HMSP"
3960,4020,3960,4000,6708700,"2017-03-24","HMSP"
3980,4010,3980,4010,10140900,"2017-03-27","HMSP"
3990,4010,3960,4010,10694600,"2017-03-29","HMSP"
3970,4000,3960,4000,8857900,"2017-03-30","HMSP"
3960,4000,3900,3900,11717000,"2017-03-31","HMSP"
3950,3990,3920,3990,5208400,"2017-04-03","HMSP"
3990,4030,3950,4010,13065000,"2017-04-04","HMSP"
4020,4030,3970,4030,11817700,"2017-04-05","HMSP"
4010,4010,3960,4000,7730700,"2017-04-06","HMSP"
4010,4010,3960,3970,4573600,"2017-04-07","HMSP"
3970,3990,3940,3970,6488300,"2017-04-10","HMSP"
3990,3990,3910,3920,11830400,"2017-04-11","HMSP"
3920,3930,3900,3910,11204500,"2017-04-12","HMSP"
3930,3940,3910,3910,3072900,"2017-04-13","HMSP"
3910,3970,3890,3930,6631000,"2017-04-17","HMSP"
3940,3950,3910,3950,5068700,"2017-04-18","HMSP"
3950,3950,3950,3950,0,"2017-04-19","HMSP"
3970,3970,3900,3900,7787900,"2017-04-20","HMSP"
3900,3920,3880,3890,15948300,"2017-04-21","HMSP"
3900,3900,3820,3880,29670400,"2017-04-25","HMSP"
3890,3890,3830,3890,19579100,"2017-04-26","HMSP"
3890,3920,3850,3860,37788200,"2017-04-27","HMSP"
3880,3890,3820,3820,23084900,"2017-04-28","HMSP"
3840,3870,3820,3820,15413900,"2017-05-02","HMSP"
3850,3900,3850,3880,11302700,"2017-05-03","HMSP"
3890,3910,3830,3870,19781500,"2017-05-04","HMSP"
3850,3930,3850,3900,20714600,"2017-05-05","HMSP"
3850,3850,3780,3780,33317400,"2017-05-08","HMSP"
3800,3840,3790,3810,29659100,"2017-05-09","HMSP"
3840,3840,3760,3810,17390400,"2017-05-10","HMSP"
3760,3840,3760,3840,20384100,"2017-05-12","HMSP"
3840,3850,3820,3850,12570300,"2017-05-15","HMSP"
3870,3880,3850,3860,12592900,"2017-05-16","HMSP"
3880,3880,3830,3840,13936300,"2017-05-17","HMSP"
3840,3910,3780,3910,27986000,"2017-05-18","HMSP"
3910,4000,3880,3970,41924800,"2017-05-19","HMSP"
3950,3990,3810,3810,40625900,"2017-05-22","HMSP"
3840,3880,3810,3880,26073700,"2017-05-23","HMSP"
3810,3890,3810,3870,41769900,"2017-05-24","HMSP"
3850,3880,3810,3820,35502900,"2017-05-26","HMSP"
3840,3860,3790,3790,19338500,"2017-05-29","HMSP"
3810,3870,3800,3830,27842600,"2017-05-30","HMSP"
3860,3930,3840,3930,103041400,"2017-05-31","HMSP"
3930,3930,3930,3930,0,"2017-06-01","HMSP"
3880,3900,3840,3850,17355700,"2017-06-02","HMSP"
3850,3900,3850,3850,14570500,"2017-06-05","HMSP"
3890,3890,3840,3860,9575400,"2017-06-06","HMSP"
3840,3870,3810,3810,13330900,"2017-06-07","HMSP"
3820,3880,3820,3870,14021800,"2017-06-08","HMSP"
3830,3880,3820,3840,8636300,"2017-06-09","HMSP"
3810,3850,3810,3830,8522600,"2017-06-12","HMSP"
3850,3850,3810,3820,15583900,"2017-06-13","HMSP"
3800,3860,3800,3860,14843500,"2017-06-14","HMSP"
3860,3870,3830,3830,7552700,"2017-06-15","HMSP"
3830,3850,3770,3830,58264800,"2017-06-16","HMSP"
3830,3830,3800,3830,8611000,"2017-06-19","HMSP"
3840,3840,3810,3840,8484800,"2017-06-20","HMSP"
3820,3850,3810,3840,9808200,"2017-06-21","HMSP"
3850,3860,3830,3840,8994600,"2017-06-22","HMSP"
3840,3840,3840,3840,0,"2017-06-23","HMSP"
3840,3840,3840,3840,0,"2017-06-26","HMSP"
3840,3840,3840,3840,0,"2017-06-27","HMSP"
3840,3840,3840,3840,0,"2017-06-28","HMSP"
3840,3840,3840,3840,0,"2017-06-29","HMSP"
3840,3840,3840,3840,0,"2017-06-30","HMSP"
3860,3870,3810,3850,22441700,"2017-07-03","HMSP"
3830,3860,3800,3810,17345900,"2017-07-04","HMSP"
3820,3830,3790,3790,26087300,"2017-07-05","HMSP"
3810,3820,3790,3810,11946900,"2017-07-06","HMSP"
3810,3830,3780,3780,15598000,"2017-07-07","HMSP"
3810,3810,3780,3790,3646600,"2017-07-10","HMSP"
3770,3810,3770,3780,5658600,"2017-07-11","HMSP"
3810,3820,3790,3810,7968700,"2017-07-12","HMSP"
3810,3820,3790,3800,7340800,"2017-07-13","HMSP"
3800,3810,3780,3790,4725500,"2017-07-14","HMSP"
3800,3820,3790,3810,6458700,"2017-07-17","HMSP"
3790,3810,3770,3780,6244200,"2017-07-18","HMSP"
3770,3780,3750,3770,8708900,"2017-07-19","HMSP"
3760,3790,3750,3770,5475100,"2017-07-20","HMSP"
3780,3780,3700,3710,12345400,"2017-07-21","HMSP"
3700,3720,3660,3700,13481000,"2017-07-24","HMSP"
3720,3780,3710,3770,10040900,"2017-07-25","HMSP"
3740,3790,3680,3680,14949500,"2017-07-26","HMSP"
3710,3710,3660,3660,8108000,"2017-07-27","HMSP"
3600,3650,3600,3650,16343000,"2017-07-28","HMSP"
3630,3650,3550,3550,23112700,"2017-07-31","HMSP"
3550,3580,3420,3430,30510400,"2017-08-01","HMSP"
3430,3540,3360,3520,43273100,"2017-08-02","HMSP"
3520,3540,3450,3510,16206100,"2017-08-03","HMSP"
3470,3500,3450,3470,13594200,"2017-08-04","HMSP"
3470,3530,3390,3400,22307100,"2017-08-07","HMSP"
3400,3500,3400,3500,21546800,"2017-08-08","HMSP"
3500,3500,3400,3420,24486300,"2017-08-09","HMSP"
3440,3450,3410,3420,5536800,"2017-08-10","HMSP"
3400,3410,3350,3370,10778000,"2017-08-11","HMSP"
3390,3420,3370,3380,18354200,"2017-08-14","HMSP"
3380,3490,3380,3470,20819600,"2017-08-15","HMSP"
3470,3690,3450,3690,38073300,"2017-08-16","HMSP"
3690,3690,3690,3690,0,"2017-08-17","HMSP"
3720,3770,3620,3740,32842400,"2017-08-18","HMSP"
3720,3730,3570,3590,20114100,"2017-08-21","HMSP"
3580,3640,3520,3610,16667100,"2017-08-22","HMSP"
3640,3700,3580,3700,12091900,"2017-08-23","HMSP"
3690,3690,3600,3640,13336200,"2017-08-24","HMSP"
3650,3700,3600,3700,9731300,"2017-08-25","HMSP"
3660,3690,3650,3670,5912300,"2017-08-28","HMSP"
3670,3680,3610,3680,10277100,"2017-08-29","HMSP"
3650,3700,3600,3620,13231900,"2017-08-30","HMSP"
3640,3640,3590,3640,13514700,"2017-08-31","HMSP"
3640,3640,3640,3640,0,"2017-09-01","HMSP"
3600,3640,3550,3580,11149500,"2017-09-04","HMSP"
3620,3670,3570,3670,11359500,"2017-09-05","HMSP"
3640,3680,3630,3660,12760400,"2017-09-06","HMSP"
3640,3670,3610,3650,7049700,"2017-09-07","HMSP"
3670,3740,3630,3710,17505500,"2017-09-08","HMSP"
3710,3780,3710,3770,18726200,"2017-09-11","HMSP"
3770,3840,3750,3830,22131700,"2017-09-12","HMSP"
3830,3830,3740,3780,17330300,"2017-09-13","HMSP"
3800,3830,3780,3810,14782900,"2017-09-14","HMSP"
3830,3880,3790,3870,22917800,"2017-09-15","HMSP"
3870,3920,3810,3920,16437000,"2017-09-18","HMSP"
3920,3920,3860,3900,14077000,"2017-09-19","HMSP"
3900,3930,3880,3930,12469300,"2017-09-20","HMSP"
3930,3930,3930,3930,0,"2017-09-21","HMSP"
3940,3950,3870,3880,15650000,"2017-09-22","HMSP"
3880,3920,3870,3910,9323500,"2017-09-25","HMSP"
3930,3930,3850,3850,7152100,"2017-09-26","HMSP"
3850,3930,3840,3910,14827300,"2017-09-27","HMSP"
3920,3930,3860,3900,16871800,"2017-09-28","HMSP"
3900,3900,3860,3860,14899100,"2017-09-29","HMSP"
3890,3950,3880,3950,8522000,"2017-10-02","HMSP"
3910,3980,3910,3940,19519300,"2017-10-03","HMSP"
3960,3960,3900,3920,16596400,"2017-10-04","HMSP"
3900,3910,3850,3880,18316000,"2017-10-05","HMSP"
3900,3900,3830,3860,10356800,"2017-10-06","HMSP"
3830,3930,3830,3910,14389200,"2017-10-09","HMSP"
3920,3920,3840,3900,9378400,"2017-10-10","HMSP"
3900,3900,3800,3820,21604200,"2017-10-11","HMSP"
3830,3840,3790,3790,22367000,"2017-10-12","HMSP"
3790,3830,3760,3760,12875700,"2017-10-13","HMSP"
3760,3870,3760,3850,14130900,"2017-10-16","HMSP"
3860,3910,3850,3910,13015100,"2017-10-17","HMSP"
3910,3930,3840,3930,16480900,"2017-10-18","HMSP"
3930,3950,3820,3820,35357700,"2017-10-19","HMSP"
3820,3930,3810,3870,11527200,"2017-10-20","HMSP"
3890,3950,3870,3930,16485300,"2017-10-23","HMSP"
3930,3950,3890,3920,12244900,"2017-10-24","HMSP"
3920,4060,3890,4020,27136800,"2017-10-25","HMSP"
4020,4030,3930,3990,25216400,"2017-10-26","HMSP"
3980,4000,3940,3990,28254000,"2017-10-27","HMSP"
3990,4010,3870,3900,21604000,"2017-10-30","HMSP"
3970,3980,3900,3980,17176400,"2017-10-31","HMSP"
3990,4000,3920,4000,12053200,"2017-11-01","HMSP"
4000,4000,3880,3900,14701800,"2017-11-02","HMSP"
3920,4000,3870,3990,15228400,"2017-11-03","HMSP"
3950,3990,3930,3940,9774200,"2017-11-06","HMSP"
3970,4000,3920,3940,12613300,"2017-11-07","HMSP"
3940,4030,3920,4020,15649500,"2017-11-08","HMSP"
4020,4030,3950,3950,10570000,"2017-11-09","HMSP"
3980,4050,3950,4030,9488900,"2017-11-10","HMSP"
4000,4100,3980,4100,10236900,"2017-11-13","HMSP"
4100,4140,4010,4050,11552400,"2017-11-14","HMSP"
4080,4170,4020,4030,11168100,"2017-11-15","HMSP"
4060,4290,4020,4250,31396600,"2017-11-16","HMSP"
4230,4340,4100,4100,22405100,"2017-11-17","HMSP"
4120,4300,4120,4140,24461300,"2017-11-20","HMSP"
4170,4220,4100,4180,21509300,"2017-11-21","HMSP"
4180,4200,4110,4110,17817600,"2017-11-22","HMSP"
4140,4170,4100,4110,10557700,"2017-11-23","HMSP"
4120,4240,4050,4150,20616800,"2017-11-24","HMSP"
4160,4280,4120,4220,19503000,"2017-11-27","HMSP"
4200,4380,4200,4380,23263700,"2017-11-28","HMSP"
4350,4390,4290,4310,29510300,"2017-11-29","HMSP"
4270,4320,4100,4100,48254700,"2017-11-30","HMSP"
4100,4100,4100,4100,0,"2017-12-01","HMSP"
4200,4390,4200,4320,26010000,"2017-12-04","HMSP"
4350,4490,4320,4370,20729600,"2017-12-05","HMSP"
4390,4480,4350,4370,15504500,"2017-12-06","HMSP"
4370,4380,4300,4320,11070100,"2017-12-07","HMSP"
4320,4360,4320,4340,10050400,"2017-12-08","HMSP"
4370,4400,4340,4400,8345200,"2017-12-11","HMSP"
4400,4400,4320,4370,6081700,"2017-12-12","HMSP"
4370,4370,4250,4350,8403000,"2017-12-13","HMSP"
4370,4540,4350,4400,22072700,"2017-12-14","HMSP"
4400,4460,4330,4390,23749200,"2017-12-15","HMSP"
4420,4500,4390,4500,9244800,"2017-12-18","HMSP"
4450,4650,4450,4550,22790500,"2017-12-19","HMSP"
4550,4550,4360,4450,30354500,"2017-12-20","HMSP"
4450,4600,4450,4600,22165400,"2017-12-21","HMSP"
4550,4660,4510,4650,16377500,"2017-12-22","HMSP"
4650,4650,4650,4650,0,"2017-12-25","HMSP"
4650,4650,4650,4650,0,"2017-12-26","HMSP"
4620,4700,4600,4690,13192800,"2017-12-27","HMSP"
4680,4710,4540,4710,41794100,"2017-12-28","HMSP"
4700,4780,4650,4730,25061500,"2017-12-29","HMSP"
4730,4730,4730,4730,0,"2018-01-01","HMSP"
4750,5075,4690,4750,22321600,"2018-01-02","HMSP"
4750,4750,4530,4570,21521800,"2018-01-03","HMSP"
4620,4700,4580,4700,18186500,"2018-01-04","HMSP"
4650,4850,4640,4850,13214300,"2018-01-05","HMSP"
4850,4870,4790,4860,12106200,"2018-01-08","HMSP"
4870,4930,4830,4920,20876600,"2018-01-09","HMSP"
4910,4950,4860,4860,9744300,"2018-01-10","HMSP"
4860,4900,4800,4860,15693500,"2018-01-11","HMSP"
4920,4950,4870,4920,11148800,"2018-01-12","HMSP"
4920,4950,4800,4850,8995900,"2018-01-15","HMSP"
4850,4850,4780,4800,10137300,"2018-01-16","HMSP"
4800,4860,4790,4820,11449200,"2018-01-17","HMSP"
4830,5025,4830,4990,16511800,"2018-01-18","HMSP"
5025,5100,4920,5100,10702900,"2018-01-19","HMSP"
5100,5250,5000,5150,17680300,"2018-01-22","HMSP"
5250,5550,5175,5500,14723600,"2018-01-23","HMSP"
5500,5500,5250,5250,22354500,"2018-01-24","HMSP"
5300,5300,5100,5175,12535000,"2018-01-25","HMSP"
5100,5325,5100,5200,17780700,"2018-01-26","HMSP"
5200,5200,5000,5175,18916800,"2018-01-29","HMSP"
5175,5175,4880,4990,29816900,"2018-01-30","HMSP"
4890,5050,4880,4900,29474700,"2018-01-31","HMSP"
4920,4930,4760,4780,31449800,"2018-02-01","HMSP"
4800,4960,4780,4800,31554200,"2018-02-02","HMSP"
4750,4960,4720,4890,17784900,"2018-02-05","HMSP"
4800,4890,4750,4860,28582700,"2018-02-06","HMSP"
4910,4970,4880,4930,22702700,"2018-02-07","HMSP"
4960,4970,4830,4880,14569900,"2018-02-08","HMSP"
4850,4870,4750,4840,20030400,"2018-02-09","HMSP"
4840,4840,4790,4820,13709200,"2018-02-12","HMSP"
4820,4870,4820,4850,14574400,"2018-02-13","HMSP"
4820,4880,4820,4880,9018500,"2018-02-14","HMSP"
4900,4900,4840,4850,6674500,"2018-02-15","HMSP"
4850,4850,4850,4850,0,"2018-02-16","HMSP"
4840,4930,4840,4920,12215900,"2018-02-19","HMSP"
4920,4930,4800,4830,17254300,"2018-02-20","HMSP"
4820,4830,4720,4780,24691800,"2018-02-21","HMSP"
4780,4820,4730,4730,10153500,"2018-02-22","HMSP"
4740,4830,4710,4710,16086400,"2018-02-23","HMSP"
4720,4770,4550,4580,25843700,"2018-02-26","HMSP"
4610,4770,4580,4750,19287200,"2018-02-27","HMSP"
4750,4830,4650,4820,17154800,"2018-02-28","HMSP"
4820,4850,4770,4810,10000600,"2018-03-01","HMSP"
4800,4850,4740,4800,13436000,"2018-03-02","HMSP"
4840,4840,4750,4750,25095500,"2018-03-05","HMSP"
4800,4800,4690,4710,9918300,"2018-03-06","HMSP"
4660,4700,4470,4510,40038500,"2018-03-07","HMSP"
4550,4550,4420,4480,38202900,"2018-03-08","HMSP"
4480,4480,4350,4400,23646400,"2018-03-09","HMSP"
4420,4430,4340,4380,30484800,"2018-03-12","HMSP"
4410,4410,4180,4210,48084500,"2018-03-13","HMSP"
4210,4400,4170,4310,28814000,"2018-03-14","HMSP"
4290,4310,4230,4260,28003800,"2018-03-15","HMSP"
4240,4360,4130,4360,33291000,"2018-03-16","HMSP"
4360,4360,4270,4270,22683700,"2018-03-19","HMSP"
4210,4240,4190,4210,16993700,"2018-03-20","HMSP"
4210,4230,4200,4210,17291200,"2018-03-21","HMSP"
4250,4280,4190,4200,20042300,"2018-03-22","HMSP"
4050,4090,3940,4080,34690200,"2018-03-23","HMSP"
4060,4120,4030,4080,26141700,"2018-03-26","HMSP"
4140,4200,4080,4140,30004400,"2018-03-27","HMSP"
4080,4090,4010,4010,17145500,"2018-03-28","HMSP"
4100,4110,3940,3980,32563900,"2018-03-29","HMSP"
3980,3980,3980,3980,0,"2018-03-30","HMSP"
4000,4150,3980,4110,20879000,"2018-04-02","HMSP"
4080,4100,4030,4040,17356000,"2018-04-03","HMSP"
4060,4080,4010,4010,14197800,"2018-04-04","HMSP"
4030,4060,4010,4020,13214100,"2018-04-05","HMSP"
4020,4060,3990,4060,11014600,"2018-04-06","HMSP"
4020,4110,4010,4070,18919500,"2018-04-09","HMSP"
4050,4220,4050,4140,30271900,"2018-04-10","HMSP"
4180,4200,4110,4150,19131400,"2018-04-11","HMSP"
4120,4120,4030,4060,16333300,"2018-04-12","HMSP"
4070,4080,4010,4010,9524300,"2018-04-13","HMSP"
4050,4120,4030,4090,11887000,"2018-04-16","HMSP"
4070,4080,4040,4050,14434100,"2018-04-17","HMSP"
4080,4130,4070,4120,9485700,"2018-04-18","HMSP"
4120,4180,4100,4160,11641700,"2018-04-19","HMSP"
4140,4150,4010,4030,24689400,"2018-04-20","HMSP"
4040,4040,4000,4010,15150600,"2018-04-23","HMSP"
4040,4040,3950,3960,12591300,"2018-04-24","HMSP"
3950,3960,3810,3860,16610400,"2018-04-25","HMSP"
3860,3880,3650,3650,34036400,"2018-04-26","HMSP"
3680,3730,3500,3530,33706600,"2018-04-27","HMSP"
3550,3600,3520,3540,30113200,"2018-04-30","HMSP"
3540,3540,3540,3540,0,"2018-05-01","HMSP"
3540,3550,3430,3460,34978300,"2018-05-02","HMSP"
3460,3460,3230,3300,45414200,"2018-05-03","HMSP"
3320,3320,3230,3280,28818500,"2018-05-04","HMSP"
3320,3590,3310,3550,54642200,"2018-05-07","HMSP"
3490,3490,3320,3400,27190700,"2018-05-08","HMSP"
3330,3660,3330,3600,33578300,"2018-05-09","HMSP"
3600,3600,3600,3600,0,"2018-05-10","HMSP"
3650,3930,3640,3730,51869900,"2018-05-11","HMSP"
3730,3800,3600,3770,22013100,"2018-05-14","HMSP"
3730,3730,3660,3680,16678100,"2018-05-15","HMSP"
3610,3730,3590,3710,14431700,"2018-05-16","HMSP"
3740,3810,3650,3650,17381300,"2018-05-17","HMSP"
3680,3690,3580,3580,18410800,"2018-05-18","HMSP"
3600,3600,3490,3500,13218100,"2018-05-21","HMSP"
3580,3580,3440,3470,16552900,"2018-05-22","HMSP"
3470,3640,3470,3550,21882000,"2018-05-23","HMSP"
3600,3720,3600,3700,17247700,"2018-05-24","HMSP"
3700,3850,3700,3770,19275200,"2018-05-25","HMSP"
3780,3890,3740,3850,17054600,"2018-05-28","HMSP"
3850,3850,3850,3850,0,"2018-05-29","HMSP"
3760,3920,3750,3820,28224900,"2018-05-30","HMSP"
3860,3880,3730,3790,93897200,"2018-05-31","HMSP"
3790,3790,3790,3790,0,"2018-06-01","HMSP"
3750,3830,3670,3690,20584600,"2018-06-04","HMSP"
3730,3800,3700,3800,16973900,"2018-06-05","HMSP"
3760,3800,3720,3720,9735200,"2018-06-06","HMSP"
3750,3770,3700,3700,16750600,"2018-06-07","HMSP"
3700,3740,3610,3640,36195000,"2018-06-08","HMSP"
3640,3640,3640,3640,0,"2018-06-11","HMSP"
3640,3640,3640,3640,0,"2018-06-12","HMSP"
3640,3640,3640,3640,0,"2018-06-13","HMSP"
3640,3640,3640,3640,0,"2018-06-14","HMSP"
3640,3640,3640,3640,0,"2018-06-15","HMSP"
3640,3640,3640,3640,0,"2018-06-18","HMSP"
3640,3640,3640,3640,0,"2018-06-19","HMSP"
3640,3690,3490,3530,45201800,"2018-06-20","HMSP"
3530,3570,3400,3430,24993800,"2018-06-21","HMSP"
3400,3470,3350,3400,17594800,"2018-06-22","HMSP"
3460,3690,3400,3570,33486700,"2018-06-25","HMSP"
3570,3740,3520,3620,26976900,"2018-06-26","HMSP"
3600,3640,3570,3570,14567400,"2018-06-27","HMSP"
3600,3600,3450,3520,19316700,"2018-06-28","HMSP"
3560,3600,3540,3580,15108300,"2018-06-29","HMSP"
3600,3840,3600,3660,40351600,"2018-07-02","HMSP"
3570,3780,3570,3650,27090400,"2018-07-03","HMSP"
3600,3850,3560,3850,31553600,"2018-07-04","HMSP"
3880,3880,3720,3760,13059200,"2018-07-05","HMSP"
3700,3790,3650,3670,10409200,"2018-07-06","HMSP"
3670,3710,3660,3680,9929100,"2018-07-09","HMSP"
3750,3820,3710,3810,26275000,"2018-07-10","HMSP"
3810,3880,3740,3800,10684000,"2018-07-11","HMSP"
3770,3800,3720,3720,6880400,"2018-07-12","HMSP"
3670,3820,3670,3800,12470400,"2018-07-13","HMSP"
3800,3800,3690,3770,10549500,"2018-07-16","HMSP"
3720,3750,3690,3710,8040500,"2018-07-17","HMSP"
3710,3730,3660,3700,12655400,"2018-07-18","HMSP"
3740,3760,3640,3640,15201900,"2018-07-19","HMSP"
3620,3780,3610,3760,20269700,"2018-07-20","HMSP"
3770,3870,3760,3870,16784100,"2018-07-23","HMSP"
3880,3920,3770,3830,18841800,"2018-07-24","HMSP"
3830,3840,3770,3770,8693400,"2018-07-25","HMSP"
3830,3870,3790,3870,11822200,"2018-07-26","HMSP"
3830,3970,3830,3920,20860700,"2018-07-27","HMSP"
3930,3950,3860,3940,9797100,"2018-07-30","HMSP"
3940,3950,3770,3840,13806400,"2018-07-31","HMSP"
3850,3880,3800,3800,16623700,"2018-08-01","HMSP"
3830,3850,3770,3770,7270100,"2018-08-02","HMSP"
3830,3840,3770,3770,8295300,"2018-08-03","HMSP"
3820,3930,3780,3920,18435300,"2018-08-06","HMSP"
3940,3950,3870,3950,11419500,"2018-08-07","HMSP"
3950,3950,3820,3820,14295000,"2018-08-08","HMSP"
3840,3850,3730,3740,15131000,"2018-08-09","HMSP"
3850,3850,3720,3770,8270900,"2018-08-10","HMSP"
3770,3800,3620,3630,23261500,"2018-08-13","HMSP"
3650,3730,3480,3510,45922200,"2018-08-14","HMSP"
3520,3580,3470,3580,24325100,"2018-08-15","HMSP"
3520,3630,3490,3550,12213000,"2018-08-16","HMSP"
3550,3550,3550,3550,0,"2018-08-17","HMSP"
3630,3770,3600,3650,16448200,"2018-08-20","HMSP"
3710,3820,3710,3800,20563700,"2018-08-21","HMSP"
3800,3800,3800,3800,0,"2018-08-22","HMSP"
3810,3830,3670,3720,19911600,"2018-08-23","HMSP"
3720,3720,3640,3680,10507600,"2018-08-24","HMSP"
3690,3700,3630,3640,15549200,"2018-08-27","HMSP"
3680,3720,3670,3700,11799100,"2018-08-28","HMSP"
3700,3840,3630,3830,29227600,"2018-08-29","HMSP"
3830,3840,3720,3730,9414500,"2018-08-30","HMSP"
3690,3830,3630,3830,22560000,"2018-08-31","HMSP"
3830,3830,3710,3790,10421800,"2018-09-03","HMSP"
3810,3820,3740,3820,10563600,"2018-09-04","HMSP"
3790,3790,3620,3650,18981400,"2018-09-05","HMSP"
3650,3830,3650,3800,30291000,"2018-09-06","HMSP"
3800,3880,3760,3880,22242200,"2018-09-07","HMSP"
3880,3880,3800,3800,13524100,"2018-09-10","HMSP"
3800,3800,3800,3800,0,"2018-09-11","HMSP"
3850,3880,3820,3820,15767700,"2018-09-12","HMSP"
3840,3870,3820,3850,8952800,"2018-09-13","HMSP"
3860,3880,3820,3880,9154600,"2018-09-14","HMSP"
3880,3880,3790,3810,4315900,"2018-09-17","HMSP"
3810,3830,3700,3740,18319200,"2018-09-18","HMSP"
3780,3820,3750,3810,7108800,"2018-09-19","HMSP"
3830,3880,3820,3880,6168600,"2018-09-20","HMSP"
3890,3910,3820,3900,15532300,"2018-09-21","HMSP"
3900,3900,3740,3750,17363300,"2018-09-24","HMSP"
3750,3780,3730,3760,5887000,"2018-09-25","HMSP"
3780,3800,3730,3730,6615300,"2018-09-26","HMSP"
3730,3840,3730,3840,12133100,"2018-09-27","HMSP"
3840,3870,3830,3850,12194400,"2018-09-28","HMSP"
3820,3850,3760,3770,10926200,"2018-10-01","HMSP"
3780,3820,3730,3750,7428200,"2018-10-02","HMSP"
3770,3810,3720,3720,8625100,"2018-10-03","HMSP"
3700,3750,3670,3710,9989800,"2018-10-04","HMSP"
3680,3800,3670,3740,12718400,"2018-10-05","HMSP"
3750,3850,3730,3840,16001100,"2018-10-08","HMSP"
3850,3850,3800,3850,14715300,"2018-10-09","HMSP"
3860,3910,3840,3900,12268200,"2018-10-10","HMSP"
3810,3870,3750,3870,11058900,"2018-10-11","HMSP"
3870,3880,3760,3760,18852400,"2018-10-12","HMSP"
3880,3880,3740,3790,11820600,"2018-10-15","HMSP"
3810,3850,3760,3850,6932000,"2018-10-16","HMSP"
3860,3870,3800,3870,6823800,"2018-10-17","HMSP"
3840,3860,3810,3840,4085900,"2018-10-18","HMSP"
3790,3850,3790,3790,11727900,"2018-10-19","HMSP"
3810,3830,3790,3810,6234400,"2018-10-22","HMSP"
3810,3830,3800,3810,9544100,"2018-10-23","HMSP"
3800,3820,3750,3760,15625600,"2018-10-24","HMSP"
3620,3830,3620,3810,18943400,"2018-10-25","HMSP"
3810,3940,3750,3920,34074500,"2018-10-26","HMSP"
3920,3980,3910,3950,20209700,"2018-10-29","HMSP"
3940,3940,3830,3870,19753700,"2018-10-30","HMSP"
3900,3910,3730,3730,38886600,"2018-10-31","HMSP"
3770,3780,3600,3650,50740300,"2018-11-01","HMSP"
3690,3810,3580,3800,58278500,"2018-11-02","HMSP"
3840,3940,3800,3910,38149700,"2018-11-05","HMSP"
3930,3940,3780,3780,32812800,"2018-11-06","HMSP"
3810,3830,3690,3810,56568400,"2018-11-07","HMSP"
3810,3810,3740,3790,32735800,"2018-11-08","HMSP"
3630,3650,3380,3400,237671600,"2018-11-09","HMSP"
3400,3480,3270,3300,100774100,"2018-11-12","HMSP"
3250,3390,3240,3300,91902400,"2018-11-13","HMSP"
3330,3440,3300,3370,61848500,"2018-11-14","HMSP"
3400,3500,3380,3480,47311600,"2018-11-15","HMSP"
3500,3540,3400,3420,44627800,"2018-11-16","HMSP"
3420,3470,3370,3400,27036400,"2018-11-19","HMSP"
3400,3400,3400,3400,0,"2018-11-20","HMSP"
3350,3440,3330,3400,29482200,"2018-11-21","HMSP"
3400,3480,3400,3440,36963200,"2018-11-22","HMSP"
3470,3550,3390,3520,43797300,"2018-11-23","HMSP"
3580,3640,3550,3590,57583000,"2018-11-26","HMSP"
3550,3600,3540,3550,24710500,"2018-11-27","HMSP"
3550,3650,3550,3610,40315800,"2018-11-28","HMSP"
3650,3730,3650,3720,70883000,"2018-11-29","HMSP"
3730,3730,3640,3680,26011400,"2018-11-30","HMSP"
3730,3760,3700,3710,34324000,"2018-12-03","HMSP"
3730,3750,3690,3710,26097000,"2018-12-04","HMSP"
3680,3720,3630,3710,17850200,"2018-12-05","HMSP"
3680,3730,3660,3700,14107300,"2018-12-06","HMSP"
3720,3790,3710,3730,20822700,"2018-12-07","HMSP"
3760,3760,3730,3750,6036600,"2018-12-10","HMSP"
3700,3750,3700,3740,6640700,"2018-12-11","HMSP"
3760,3780,3720,3770,13114700,"2018-12-12","HMSP"
3800,3800,3730,3740,15609300,"2018-12-13","HMSP"
3740,3800,3730,3780,13107500,"2018-12-14","HMSP"
3750,3780,3670,3670,20661200,"2018-12-17","HMSP"
3650,3660,3590,3650,22519500,"2018-12-18","HMSP"
3610,3830,3610,3820,40480400,"2018-12-19","HMSP"
3800,3850,3740,3840,17277200,"2018-12-20","HMSP"
3840,3920,3810,3910,37751300,"2018-12-21","HMSP"
3910,3910,3910,3910,0,"2018-12-24","HMSP"
3910,3910,3910,3910,0,"2018-12-25","HMSP"
3870,3900,3830,3870,11653700,"2018-12-26","HMSP"
3900,3920,3820,3850,14439200,"2018-12-27","HMSP"
3850,3870,3710,3710,19388400,"2018-12-28","HMSP"
3710,3710,3710,3710,0,"2018-12-31","HMSP"
3710,3710,3710,3710,0,"2019-01-01","HMSP"
3750,3810,3720,3770,8742100,"2019-01-02","HMSP"
3810,3890,3800,3890,19473300,"2019-01-03","HMSP"
3890,4010,3840,3970,47501900,"2019-01-04","HMSP"
4030,4080,3910,3910,19885100,"2019-01-07","HMSP"
3950,3950,3830,3840,26167600,"2019-01-08","HMSP"
3870,3870,3800,3810,15771100,"2019-01-09","HMSP"
3830,3850,3800,3850,24229000,"2019-01-10","HMSP"
3870,3890,3810,3850,16362300,"2019-01-11","HMSP"
3840,3840,3760,3790,19569100,"2019-01-14","HMSP"
3800,3880,3770,3850,25894100,"2019-01-15","HMSP"
3870,3900,3810,3850,28995200,"2019-01-16","HMSP"
3870,3870,3780,3790,22696000,"2019-01-17","HMSP"
3840,3840,3720,3730,44960100,"2019-01-18","HMSP"
3750,3770,3710,3730,21538200,"2019-01-21","HMSP"
3740,3770,3730,3770,28914200,"2019-01-22","HMSP"
3770,3810,3750,3750,25790300,"2019-01-23","HMSP"
3790,3790,3710,3710,23250000,"2019-01-24","HMSP"
3710,3750,3690,3700,25095500,"2019-01-25","HMSP"
3710,3730,3660,3710,28647300,"2019-01-28","HMSP"
3740,3780,3720,3730,22239500,"2019-01-29","HMSP"
3770,3810,3750,3800,29146000,"2019-01-30","HMSP"
3820,3840,3800,3830,64438300,"2019-01-31","HMSP"
3850,3850,3770,3780,22492800,"2019-02-01","HMSP"
3790,3820,3690,3700,36408400,"2019-02-04","HMSP"
3700,3700,3700,3700,0,"2019-02-05","HMSP"
3720,3750,3700,3720,21287200,"2019-02-06","HMSP"
3740,3750,3690,3710,10689300,"2019-02-07","HMSP"
3710,3750,3690,3750,11098300,"2019-02-08","HMSP"
3760,3760,3700,3700,7450700,"2019-02-11","HMSP"
3700,3760,3690,3760,19399200,"2019-02-12","HMSP"
3770,3790,3720,3720,16470200,"2019-02-13","HMSP"
3720,3790,3720,3770,20809800,"2019-02-14","HMSP"
3790,3790,3700,3700,18208400,"2019-02-15","HMSP"
3740,3820,3740,3810,26976200,"2019-02-18","HMSP"
3810,3840,3780,3800,9182800,"2019-02-19","HMSP"
3780,3810,3720,3790,23881700,"2019-02-20","HMSP"
3780,3800,3740,3800,11596700,"2019-02-21","HMSP"
3760,3780,3720,3760,15981800,"2019-02-22","HMSP"
3780,3850,3740,3750,25793000,"2019-02-25","HMSP"
3750,3790,3720,3790,18226000,"2019-02-26","HMSP"
3790,3840,3770,3820,31034800,"2019-02-27","HMSP"
3820,3830,3770,3800,19092500,"2019-02-28","HMSP"
3820,3930,3800,3920,41805500,"2019-03-01","HMSP"
3920,4030,3850,3880,34185500,"2019-03-04","HMSP"
3870,3870,3800,3820,17675100,"2019-03-05","HMSP"
3830,3840,3780,3790,15311700,"2019-03-06","HMSP"
3790,3790,3790,3790,0,"2019-03-07","HMSP"
3770,3820,3770,3770,10686300,"2019-03-08","HMSP"
3800,3800,3750,3780,7754300,"2019-03-11","HMSP"
3810,3810,3770,3810,10077100,"2019-03-12","HMSP"
3820,3850,3810,3840,17183600,"2019-03-13","HMSP"
3840,3850,3770,3800,7672300,"2019-03-14","HMSP"
3820,3860,3790,3790,29120600,"2019-03-15","HMSP"
3820,3840,3790,3820,12068900,"2019-03-18","HMSP"
3840,3840,3720,3740,41823800,"2019-03-19","HMSP"
3760,3780,3730,3750,18524400,"2019-03-20","HMSP"
3770,3780,3740,3760,13501000,"2019-03-21","HMSP"
3780,3810,3770,3800,21340200,"2019-03-22","HMSP"
3750,3800,3730,3750,16921700,"2019-03-25","HMSP"
3770,3800,3750,3800,15856000,"2019-03-26","HMSP"
3800,3810,3760,3760,7117800,"2019-03-27","HMSP"
3780,3790,3770,3780,10143800,"2019-03-28","HMSP"
3800,3800,3750,3750,15971900,"2019-03-29","HMSP"
3790,3800,3750,3760,9635000,"2019-04-01","HMSP"
3770,3810,3770,3810,10616100,"2019-04-02","HMSP"
3810,3810,3810,3810,0,"2019-04-03","HMSP"
3800,3810,3750,3770,10190400,"2019-04-04","HMSP"
3770,3770,3720,3720,19031700,"2019-04-05","HMSP"
3730,3740,3610,3640,40120900,"2019-04-08","HMSP"
3640,3670,3580,3600,24736500,"2019-04-09","HMSP"
3590,3640,3580,3600,16366200,"2019-04-10","HMSP"
3600,3630,3530,3530,21755400,"2019-04-11","HMSP"
3540,3610,3540,3610,11048700,"2019-04-12","HMSP"
3620,3730,3620,3700,24871200,"2019-04-15","HMSP"
3730,3750,3700,3730,18791400,"2019-04-16","HMSP"
3730,3730,3730,3730,0,"2019-04-17","HMSP"
3810,3810,3630,3630,22691800,"2019-04-18","HMSP"
3630,3630,3630,3630,0,"2019-04-19","HMSP"
3650,3650,3430,3440,80193100,"2019-04-22","HMSP"
3440,3510,3410,3460,23759800,"2019-04-23","HMSP"
3460,3500,3430,3440,22979900,"2019-04-24","HMSP"
3450,3450,3380,3390,24610300,"2019-04-25","HMSP"
3380,3420,3360,3370,27689100,"2019-04-26","HMSP"
3400,3520,3390,3480,31802400,"2019-04-29","HMSP"
3480,3510,3450,3500,35654000,"2019-04-30","HMSP"
3500,3500,3500,3500,0,"2019-05-01","HMSP"
3500,3510,3390,3390,32408000,"2019-05-02","HMSP"
3390,3400,3350,3360,23846100,"2019-05-03","HMSP"
3340,3430,3320,3390,9985600,"2019-05-06","HMSP"
3400,3450,3370,3390,29074700,"2019-05-07","HMSP"
3370,3420,3340,3360,18926500,"2019-05-08","HMSP"
3400,3550,3400,3550,66871600,"2019-05-09","HMSP"
3550,3560,3430,3510,35900800,"2019-05-10","HMSP"
3550,3550,3490,3490,22691900,"2019-05-13","HMSP"
3440,3480,3420,3450,26705400,"2019-05-14","HMSP"
3490,3490,3400,3400,18713800,"2019-05-15","HMSP"
3350,3420,3350,3350,24181000,"2019-05-16","HMSP"
3400,3430,3300,3300,21910600,"2019-05-17","HMSP"
3240,3300,3200,3260,27137700,"2019-05-20","HMSP"
3250,3330,3250,3270,24828300,"2019-05-21","HMSP"
3270,3300,3220,3260,11146900,"2019-05-22","HMSP"
3230,3310,3230,3280,18530200,"2019-05-23","HMSP"
3310,3330,3270,3290,21196600,"2019-05-24","HMSP"
3280,3300,3260,3260,16812900,"2019-05-27","HMSP"
3260,3280,3220,3230,51010300,"2019-05-28","HMSP"
3250,3300,3230,3300,16456400,"2019-05-29","HMSP"
3300,3300,3300,3300,0,"2019-05-30","HMSP"
3300,3390,3300,3380,29721300,"2019-05-31","HMSP"
3380,3380,3380,3380,0,"2019-06-03","HMSP"
3380,3380,3380,3380,0,"2019-06-04","HMSP"
3380,3380,3380,3380,0,"2019-06-05","HMSP"
3380,3380,3380,3380,0,"2019-06-06","HMSP"
3380,3380,3380,3380,0,"2019-06-07","HMSP"
3420,3440,3350,3360,20458400,"2019-06-10","HMSP"
3350,3420,3330,3380,17775300,"2019-06-11","HMSP"
3370,3470,3370,3380,17581100,"2019-06-12","HMSP"
3400,3410,3370,3380,9675200,"2019-06-13","HMSP"
3360,3400,3320,3340,13824500,"2019-06-14","HMSP"
3380,3380,3250,3270,15221300,"2019-06-17","HMSP"
3270,3320,3270,3310,14422400,"2019-06-18","HMSP"
3340,3370,3320,3360,13888700,"2019-06-19","HMSP"
3360,3370,3250,3270,40740900,"2019-06-20","HMSP"
3270,3280,3180,3250,69208600,"2019-06-21","HMSP"
3250,3250,3160,3200,34371900,"2019-06-24","HMSP"
3200,3220,3180,3190,13036800,"2019-06-25","HMSP"
3210,3240,3180,3190,31288200,"2019-06-26","HMSP"
3210,3220,3170,3190,30199700,"2019-06-27","HMSP"
3200,3220,3140,3140,33433700,"2019-06-28","HMSP"
3160,3170,3050,3070,48696900,"2019-07-01","HMSP"
3070,3160,3030,3070,50937900,"2019-07-02","HMSP"
3060,3130,3020,3120,62420200,"2019-07-03","HMSP"
3150,3190,3120,3160,43866900,"2019-07-04","HMSP"
3160,3290,3140,3270,58543500,"2019-07-05","HMSP"
3260,3270,3160,3180,29403900,"2019-07-08","HMSP"
3200,3210,3140,3150,16844000,"2019-07-09","HMSP"
3150,3180,3130,3140,20018300,"2019-07-10","HMSP"
3150,3180,3110,3120,19045000,"2019-07-11","HMSP"
3120,3150,3020,3030,43882900,"2019-07-12","HMSP"
3060,3090,3040,3040,27662300,"2019-07-15","HMSP"
3060,3070,3040,3040,12770200,"2019-07-16","HMSP"
3050,3090,3050,3080,16402200,"2019-07-17","HMSP"
3080,3090,3050,3070,11531100,"2019-07-18","HMSP"
3080,3150,3080,3150,32535400,"2019-07-19","HMSP"
3150,3160,3070,3070,16326600,"2019-07-22","HMSP"
3110,3110,3030,3030,33001100,"2019-07-23","HMSP"
3040,3070,3040,3050,20487500,"2019-07-24","HMSP"
3060,3080,2990,3010,48033500,"2019-07-25","HMSP"
3000,3010,2870,2910,110620300,"2019-07-26","HMSP"
2920,2960,2810,2820,118154900,"2019-07-29","HMSP"
2830,2980,2830,2950,131975600,"2019-07-30","HMSP"
2930,3060,2920,3030,169790700,"2019-07-31","HMSP"
3030,3120,3010,3040,104896900,"2019-08-01","HMSP"
3010,3030,2960,3000,50768200,"2019-08-02","HMSP"
2970,2970,2860,2870,74819300,"2019-08-05","HMSP"
2820,2920,2790,2860,64263000,"2019-08-06","HMSP"
2880,2930,2850,2900,51469200,"2019-08-07","HMSP"
2930,2950,2910,2940,42214100,"2019-08-08","HMSP"
2970,2970,2900,2900,21237400,"2019-08-09","HMSP"
2900,2930,2860,2910,19352000,"2019-08-12","HMSP"
2880,2910,2850,2850,16448300,"2019-08-13","HMSP"
2900,2910,2850,2850,29681800,"2019-08-14","HMSP"
2810,2850,2800,2850,25998200,"2019-08-15","HMSP"
2880,3030,2850,3020,74498800,"2019-08-16","HMSP"
3040,3080,2990,3020,36141300,"2019-08-19","HMSP"
3010,3040,2950,3020,26933500,"2019-08-20","HMSP"
3010,3030,2920,2940,24207300,"2019-08-21","HMSP"
2950,2960,2870,2880,35038200,"2019-08-22","HMSP"
2880,2890,2840,2860,22896800,"2019-08-23","HMSP"
2800,2840,2790,2830,32303700,"2019-08-26","HMSP"
2870,2900,2840,2850,34883800,"2019-08-27","HMSP"
2860,2920,2850,2920,24492600,"2019-08-28","HMSP"
2930,2940,2810,2830,35804700,"2019-08-29","HMSP"
2840,2850,2680,2690,127561900,"2019-08-30","HMSP"
2690,2700,2570,2630,94273600,"2019-09-02","HMSP"
2630,2750,2630,2680,64528200,"2019-09-03","HMSP"
2660,2720,2660,2670,24038200,"2019-09-04","HMSP"
2680,2710,2630,2630,29000600,"2019-09-05","HMSP"
2660,2720,2650,2690,34046200,"2019-09-06","HMSP"
2700,2780,2670,2730,35203900,"2019-09-09","HMSP"
2740,2770,2740,2740,29419100,"2019-09-10","HMSP"
2750,2790,2750,2780,27802000,"2019-09-11","HMSP"
2800,2900,2770,2820,81889300,"2019-09-12","HMSP"
2840,2850,2800,2800,13661200,"2019-09-13","HMSP"
2380,2380,2190,2290,310451200,"2019-09-16","HMSP"
2300,2370,2280,2330,110826300,"2019-09-17","HMSP"
2360,2440,2350,2370,137426200,"2019-09-18","HMSP"
2390,2390,2350,2350,24004400,"2019-09-19","HMSP"
2370,2380,2330,2350,37029500,"2019-09-20","HMSP"
2350,2350,2280,2290,38602100,"2019-09-23","HMSP"
2300,2300,2210,2250,50866500,"2019-09-24","HMSP"
2250,2310,2220,2290,39610700,"2019-09-25","HMSP"
2300,2370,2300,2330,48476200,"2019-09-26","HMSP"
2340,2340,2300,2300,20180100,"2019-09-27","HMSP"
2300,2320,2270,2290,19848500,"2019-09-30","HMSP"
2300,2340,2290,2300,18271100,"2019-10-01","HMSP"
2290,2320,2230,2240,46833300,"2019-10-02","HMSP"
2230,2260,2200,2250,30651600,"2019-10-03","HMSP"
2220,2230,2130,2150,103989100,"2019-10-04","HMSP"
2160,2180,2090,2110,35599000,"2019-10-07","HMSP"
2110,2170,2110,2150,51620500,"2019-10-08","HMSP"
2150,2160,2100,2130,26156400,"2019-10-09","HMSP"
2130,2160,2120,2150,34158500,"2019-10-10","HMSP"
2150,2250,2130,2230,49368600,"2019-10-11","HMSP"
2250,2290,2250,2270,37734500,"2019-10-14","HMSP"
2280,2340,2250,2330,54914100,"2019-10-15","HMSP"
2350,2360,2280,2300,43645600,"2019-10-16","HMSP"
2330,2330,2250,2270,41935300,"2019-10-17","HMSP"
2260,2270,2150,2160,124239200,"2019-10-18","HMSP"
2180,2220,2170,2200,32170400,"2019-10-21","HMSP"
2210,2220,2120,2120,106030800,"2019-10-22","HMSP"
2120,2150,2050,2060,121212800,"2019-10-23","HMSP"
2070,2170,2070,2170,112170400,"2019-10-24","HMSP"
2180,2210,2140,2170,70237300,"2019-10-25","HMSP"
2190,2200,2160,2180,38839000,"2019-10-28","HMSP"
2180,2190,2140,2150,29752000,"2019-10-29","HMSP"
2150,2170,2120,2140,40997400,"2019-10-30","HMSP"
2150,2160,2120,2130,34389500,"2019-10-31","HMSP"
2130,2150,2090,2100,36172600,"2019-11-01","HMSP"
2110,2130,2050,2060,57808500,"2019-11-04","HMSP"
2080,2120,2060,2080,44440400,"2019-11-05","HMSP"
2100,2130,2080,2080,41616900,"2019-11-06","HMSP"
2080,2090,1995,2020,127428700,"2019-11-07","HMSP"
2030,2070,2010,2060,38857300,"2019-11-08","HMSP"
2060,2070,2030,2040,17415200,"2019-11-11","HMSP"
2060,2110,2050,2110,40830300,"2019-11-12","HMSP"
2120,2130,2100,2100,35068600,"2019-11-13","HMSP"
2120,2120,2070,2090,17717300,"2019-11-14","HMSP"
2100,2110,2070,2080,15183700,"2019-11-15","HMSP"
2100,2100,2050,2060,13924700,"2019-11-18","HMSP"
2050,2070,2040,2060,17268500,"2019-11-19","HMSP"
2060,2090,2050,2080,27058900,"2019-11-20","HMSP"
2060,2070,2040,2040,18066300,"2019-11-21","HMSP"
2050,2060,2010,2020,33799800,"2019-11-22","HMSP"
2020,2040,2000,2010,22700000,"2019-11-25","HMSP"
2010,2040,1920,1920,174440200,"2019-11-26","HMSP"
1960,1980,1900,1905,63005300,"2019-11-27","HMSP"
1905,1935,1900,1900,32870900,"2019-11-28","HMSP"
1900,1965,1900,1935,29573800,"2019-11-29","HMSP"
1935,2030,1935,2020,30872600,"2019-12-02","HMSP"
2000,2120,2000,2080,44040300,"2019-12-03","HMSP"
2060,2090,2050,2060,22540000,"2019-12-04","HMSP"
2070,2100,2000,2010,42786500,"2019-12-05","HMSP"
2030,2080,2020,2080,37091700,"2019-12-06","HMSP"
2090,2140,2090,2100,38318800,"2019-12-09","HMSP"
2110,2130,2070,2070,24111500,"2019-12-10","HMSP"
2070,2090,2040,2050,30790500,"2019-12-11","HMSP"
2050,2060,2040,2050,25528400,"2019-12-12","HMSP"
2080,2080,2050,2060,28644100,"2019-12-13","HMSP"
2060,2110,2060,2090,28909200,"2019-12-16","HMSP"
2100,2110,2080,2100,18977200,"2019-12-17","HMSP"
2100,2110,2060,2070,30138600,"2019-12-18","HMSP"
2070,2110,2070,2080,30545900,"2019-12-19","HMSP"
2080,2100,2080,2100,25354900,"2019-12-20","HMSP"
2120,2190,2090,2150,65262500,"2019-12-23","HMSP"
2170,2180,2130,2130,29201600,"2019-12-26","HMSP"
2150,2160,2110,2130,29028200,"2019-12-27","HMSP"
2140,2150,2100,2100,25544900,"2019-12-30","HMSP"
2110,2120,2080,2090,15983100,"2020-01-02","HMSP"
2110,2140,2100,2140,20613000,"2020-01-03","HMSP"
2140,2180,2100,2150,38790400,"2020-01-06","HMSP"
2170,2270,2140,2250,83712300,"2020-01-07","HMSP"
2220,2290,2190,2270,102800100,"2020-01-08","HMSP"
2280,2300,2230,2280,81427900,"2020-01-09","HMSP"
2280,2290,2250,2270,29084800,"2020-01-10","HMSP"
2270,2330,2250,2320,44421000,"2020-01-13","HMSP"
2340,2350,2280,2310,53382300,"2020-01-14","HMSP"
2320,2320,2230,2270,44922100,"2020-01-15","HMSP"
2270,2300,2230,2240,40055500,"2020-01-16","HMSP"
2270,2270,2230,2240,24600900,"2020-01-17","HMSP"
2240,2250,2180,2190,55970400,"2020-01-20","HMSP"
2190,2190,2150,2160,29137800,"2020-01-21","HMSP"
2150,2180,2110,2160,47876400,"2020-01-22","HMSP"
2160,2200,2150,2170,28674600,"2020-01-23","HMSP"
2170,2190,2150,2160,19003500,"2020-01-24","HMSP"
2140,2150,2100,2100,22583700,"2020-01-27","HMSP"
2080,2140,2060,2110,22077400,"2020-01-28","HMSP"
2130,2180,2100,2170,20469600,"2020-01-29","HMSP"
2170,2180,2110,2120,25646600,"2020-01-30","HMSP"
2150,2150,2070,2070,49963500,"2020-01-31","HMSP"
2070,2080,2030,2060,25456100,"2020-02-03","HMSP"
2080,2090,2060,2070,28576400,"2020-02-04","HMSP"
2070,2090,2020,2040,37795600,"2020-02-05","HMSP"
2060,2080,2050,2060,29609300,"2020-02-06","HMSP"
2060,2070,2030,2030,27703800,"2020-02-07","HMSP"
2030,2040,1995,1995,50740800,"2020-02-10","HMSP"
2010,2010,1985,1990,18672900,"2020-02-11","HMSP"
2010,2010,1980,1990,13120400,"2020-02-12","HMSP"
1990,2010,1975,1980,19963300,"2020-02-13","HMSP"
1990,1995,1960,1970,17354000,"2020-02-14","HMSP"
1975,1985,1960,1965,7925300,"2020-02-17","HMSP"
1960,1995,1960,1960,30619900,"2020-02-18","HMSP"
1965,1975,1950,1955,24011100,"2020-02-19","HMSP"
1960,1975,1940,1945,62407800,"2020-02-20","HMSP"
1945,1950,1915,1920,38132100,"2020-02-21","HMSP"
1910,1940,1900,1905,41923600,"2020-02-24","HMSP"
1900,1905,1855,1860,47663400,"2020-02-25","HMSP"
1840,1840,1785,1785,83594900,"2020-02-26","HMSP"
1780,1795,1720,1730,50097400,"2020-02-27","HMSP"
1695,1730,1640,1700,78234200,"2020-02-28","HMSP"
1700,1765,1655,1675,50530300,"2020-03-02","HMSP"
1710,1790,1705,1750,59575000,"2020-03-03","HMSP"
1750,1820,1735,1785,37626400,"2020-03-04","HMSP"
1800,1820,1760,1785,28202000,"2020-03-05","HMSP"
1760,1760,1715,1715,33544500,"2020-03-06","HMSP"
1675,1675,1550,1555,64983400,"2020-03-09","HMSP"
1555,1660,1555,1600,69833000,"2020-03-10","HMSP"
1600,1645,1575,1630,45972600,"2020-03-11","HMSP"
1560,1610,1545,1550,41891600,"2020-03-12","HMSP"
1530,1550,1445,1510,58737700,"2020-03-13","HMSP"
1510,1510,1405,1405,35546800,"2020-03-16","HMSP"
1405,1425,1310,1310,71826500,"2020-03-17","HMSP"
1320,1340,1230,1240,36774600,"2020-03-18","HMSP"
1180,1225,1155,1155,67080400,"2020-03-19","HMSP"
1190,1360,1085,1345,80026000,"2020-03-20","HMSP"
1310,1310,1255,1255,35258500,"2020-03-23","HMSP"
1270,1320,1170,1290,94926200,"2020-03-24","HMSP"
1335,1510,1335,1415,67660500,"2020-03-26","HMSP"
1485,1565,1430,1445,73923800,"2020-03-27","HMSP"
1375,1405,1345,1390,38509500,"2020-03-30","HMSP"
1440,1475,1420,1425,62025000,"2020-03-31","HMSP"
1425,1485,1410,1415,52784400,"2020-04-01","HMSP"
1415,1535,1410,1535,52103500,"2020-04-02","HMSP"
1565,1620,1525,1605,38766400,"2020-04-03","HMSP"
1620,1790,1605,1780,56845300,"2020-04-06","HMSP"
1805,1850,1660,1705,59178400,"2020-04-07","HMSP"
1705,1705,1590,1605,40258100,"2020-04-08","HMSP"
1610,1665,1550,1660,32008700,"2020-04-09","HMSP"
1650,1680,1610,1645,20674700,"2020-04-13","HMSP"
1650,1690,1625,1690,20450200,"2020-04-14","HMSP"
1695,1700,1585,1610,30007200,"2020-04-15","HMSP"
1560,1600,1550,1560,22492300,"2020-04-16","HMSP"
1590,1635,1590,1635,23258900,"2020-04-17","HMSP"
1645,1660,1580,1590,22169400,"2020-04-20","HMSP"
1620,1620,1555,1570,17983500,"2020-04-21","HMSP"
1550,1590,1530,1575,30641900,"2020-04-22","HMSP"
1600,1600,1550,1560,25480600,"2020-04-23","HMSP"
1535,1565,1510,1520,32114200,"2020-04-24","HMSP"
1525,1550,1510,1535,13591400,"2020-04-27","HMSP"
1535,1550,1515,1515,12435100,"2020-04-28","HMSP"
1530,1585,1510,1570,22599000,"2020-04-29","HMSP"
1590,1610,1565,1595,61124000,"2020-04-30","HMSP"
1540,1580,1490,1520,37858600,"2020-05-04","HMSP"
1530,1585,1525,1560,31388600,"2020-05-05","HMSP"
1575,1640,1560,1635,61306100,"2020-05-06","HMSP"
1635,1685,1630,1640,39569300,"2020-05-08","HMSP"
1650,1665,1630,1660,16583900,"2020-05-11","HMSP"
1650,1730,1630,1690,49874100,"2020-05-12","HMSP"
1685,1720,1650,1715,30080000,"2020-05-13","HMSP"
1700,1800,1685,1790,70712300,"2020-05-14","HMSP"
1790,1870,1735,1855,76401800,"2020-05-15","HMSP"
1865,1890,1845,1865,66236200,"2020-05-18","HMSP"
1875,1935,1830,1835,64559900,"2020-05-19","HMSP"
1835,1845,1765,1770,48414600,"2020-05-20","HMSP"
1785,1915,1775,1910,56903300,"2020-05-26","HMSP"
1920,1970,1895,1940,53628900,"2020-05-27","HMSP"
1950,1970,1885,1925,44925400,"2020-05-28","HMSP"
1915,1945,1900,1940,62635100,"2020-05-29","HMSP"
1840,1895,1820,1845,72894600,"2020-06-02","HMSP"
1845,1910,1840,1850,50478200,"2020-06-03","HMSP"
1865,1890,1785,1795,47978500,"2020-06-04","HMSP"
1820,1825,1770,1795,35295500,"2020-06-05","HMSP"
1845,1860,1815,1825,65812100,"2020-06-08","HMSP"
1850,1855,1805,1805,36207100,"2020-06-09","HMSP"
1805,1820,1720,1750,36959800,"2020-06-10","HMSP"
1740,1745,1675,1685,42412200,"2020-06-11","HMSP"
1650,1745,1600,1740,54711900,"2020-06-12","HMSP"
1730,1760,1680,1690,44874300,"2020-06-15","HMSP"
1735,1770,1720,1765,40048500,"2020-06-16","HMSP"
1770,1795,1750,1765,22973700,"2020-06-17","HMSP"
1765,1795,1730,1750,27389600,"2020-06-18","HMSP"
1770,1770,1715,1730,27183700,"2020-06-19","HMSP"
1730,1750,1720,1725,21107300,"2020-06-22","HMSP"
1735,1735,1680,1690,22484100,"2020-06-23","HMSP"
1695,1730,1690,1710,21885300,"2020-06-24","HMSP"
1700,1700,1665,1670,35695300,"2020-06-25","HMSP"
1690,1695,1645,1660,42109900,"2020-06-26","HMSP"
1660,1675,1630,1655,20748400,"2020-06-29","HMSP"
1670,1680,1645,1645,18749800,"2020-06-30","HMSP"
1650,1660,1620,1625,23273700,"2020-07-01","HMSP"
1630,1670,1625,1630,44565100,"2020-07-02","HMSP"
1655,1700,1635,1685,50134200,"2020-07-03","HMSP"
1695,1725,1665,1670,60207400,"2020-07-06","HMSP"
1675,1685,1635,1640,45774400,"2020-07-07","HMSP"
1640,1685,1640,1660,41519700,"2020-07-08","HMSP"
1675,1690,1665,1665,31617600,"2020-07-09","HMSP"
1660,1680,1650,1650,21881800,"2020-07-10","HMSP"
1675,1680,1655,1680,20418000,"2020-07-13","HMSP"
1685,1720,1665,1710,49842500,"2020-07-14","HMSP"
1725,1740,1700,1705,38171900,"2020-07-15","HMSP"
1710,1850,1700,1850,207991200,"2020-07-16","HMSP"
1850,1900,1820,1840,112132900,"2020-07-17","HMSP"
1840,1855,1820,1835,49144000,"2020-07-20","HMSP"
1840,1860,1825,1825,45305400,"2020-07-21","HMSP"
1815,1830,1765,1780,64495000,"2020-07-22","HMSP"
1775,1805,1745,1760,49576600,"2020-07-23","HMSP"
1750,1750,1665,1685,115665900,"2020-07-24","HMSP"
1685,1720,1675,1700,34851800,"2020-07-27","HMSP"
1700,1720,1685,1685,30973200,"2020-07-28","HMSP"
1700,1740,1685,1725,65466300,"2020-07-29","HMSP"
1725,1735,1690,1705,63911600,"2020-07-30","HMSP"
1705,1725,1590,1615,62419800,"2020-08-03","HMSP"
1630,1660,1615,1640,41443400,"2020-08-04","HMSP"
1660,1660,1605,1630,76983100,"2020-08-05","HMSP"
1640,1680,1630,1675,61330400,"2020-08-06","HMSP"
1680,1690,1645,1655,27177300,"2020-08-07","HMSP"
1660,1670,1650,1665,16387900,"2020-08-10","HMSP"
1670,1720,1670,1705,63386200,"2020-08-11","HMSP"
1705,1725,1685,1720,41716800,"2020-08-12","HMSP"
1730,1745,1710,1715,34424500,"2020-08-13","HMSP"
1715,1770,1700,1735,80869500,"2020-08-14","HMSP"
1755,1800,1745,1750,92813800,"2020-08-18","HMSP"
1755,1770,1730,1750,40057700,"2020-08-19","HMSP"
1770,1770,1710,1710,32046200,"2020-08-24","HMSP"
1730,1730,1700,1710,33523300,"2020-08-25","HMSP"
1710,1725,1700,1700,20833900,"2020-08-26","HMSP"
1700,1700,1680,1685,36990000,"2020-08-27","HMSP"
1680,1700,1660,1660,37378000,"2020-08-28","HMSP"
1660,1705,1650,1650,34916800,"2020-08-31","HMSP"
1660,1685,1650,1680,21684000,"2020-09-01","HMSP"
1700,1700,1665,1670,23197100,"2020-09-02","HMSP"
1670,1685,1635,1640,45833300,"2020-09-03","HMSP"
1640,1655,1610,1640,37823700,"2020-09-04","HMSP"
1640,1655,1630,1640,11412400,"2020-09-07","HMSP"
1640,1655,1630,1630,12313700,"2020-09-08","HMSP"
1625,1640,1610,1625,26760700,"2020-09-09","HMSP"
1610,1610,1515,1520,62424500,"2020-09-10","HMSP"
1500,1600,1455,1595,24109900,"2020-09-11","HMSP"
1615,1630,1610,1630,17399000,"2020-09-14","HMSP"
1635,1640,1575,1580,22347600,"2020-09-15","HMSP"
1580,1590,1530,1540,22547300,"2020-09-16","HMSP"
1540,1565,1515,1515,24966200,"2020-09-17","HMSP"
1520,1540,1510,1515,22177600,"2020-09-18","HMSP"
1515,1530,1485,1490,19052100,"2020-09-21","HMSP"
1480,1485,1450,1455,27764400,"2020-09-22","HMSP"
1465,1480,1410,1420,32242400,"2020-09-23","HMSP"
1400,1455,1400,1415,38004600,"2020-09-24","HMSP"
1455,1465,1425,1455,21554500,"2020-09-25","HMSP"
1460,1465,1420,1425,12787500,"2020-09-28","HMSP"
1425,1445,1405,1410,15106900,"2020-09-29","HMSP"
1430,1430,1385,1400,19555100,"2020-09-30","HMSP"
1420,1425,1405,1425,11203900,"2020-10-01","HMSP"
1425,1435,1390,1405,13990700,"2020-10-02","HMSP"
1415,1470,1405,1470,46065900,"2020-10-05","HMSP"
1495,1500,1455,1465,21573500,"2020-10-06","HMSP"
1465,1520,1450,1510,27579800,"2020-10-07","HMSP"
1510,1555,1505,1555,29783300,"2020-10-08","HMSP"
1555,1575,1535,1550,16108700,"2020-10-09","HMSP"
1560,1570,1550,1560,10860800,"2020-10-12","HMSP"
1575,1575,1535,1565,22286500,"2020-10-13","HMSP"
1565,1580,1555,1570,15956100,"2020-10-14","HMSP"
1570,1570,1520,1520,16112800,"2020-10-15","HMSP"
1520,1540,1510,1525,13033300,"2020-10-16","HMSP"
1530,1545,1500,1500,20303200,"2020-10-19","HMSP"
1475,1485,1400,1415,175402400,"2020-10-20","HMSP"
1415,1440,1405,1415,72285100,"2020-10-21","HMSP"
1415,1415,1400,1400,53352200,"2020-10-22","HMSP"
1410,1450,1405,1440,80930900,"2020-10-23","HMSP"
1440,1450,1410,1415,48799300,"2020-10-26","HMSP"
1415,1455,1400,1415,67497000,"2020-10-27","HMSP"
1405,1435,1400,1405,27666500,"2020-11-02","HMSP"
1415,1425,1410,1420,30774900,"2020-11-03","HMSP"
1420,1425,1405,1405,27708800,"2020-11-04","HMSP"
1420,1435,1410,1425,58574400,"2020-11-05","HMSP"
1430,1470,1425,1445,92054400,"2020-11-06","HMSP"
1455,1465,1425,1430,86743600,"2020-11-09","HMSP"
1455,1520,1445,1505,157688700,"2020-11-10","HMSP"
1400,1465,1400,1430,274189000,"2020-11-11","HMSP"
1450,1480,1430,1435,94159000,"2020-11-12","HMSP"
1435,1460,1430,1445,41228300,"2020-11-13","HMSP"
1460,1465,1445,1445,54751200,"2020-11-16","HMSP"
1450,1515,1450,1500,173959900,"2020-11-17","HMSP"
1505,1545,1470,1485,201060100,"2020-11-18","HMSP"
1490,1570,1490,1560,246290500,"2020-11-19","HMSP"
1570,1585,1520,1525,129690900,"2020-11-20","HMSP"
1545,1545,1520,1525,94943700,"2020-11-23","HMSP"
1535,1600,1530,1570,160968000,"2020-11-24","HMSP"
1590,1620,1540,1555,153267000,"2020-11-25","HMSP"
1555,1615,1540,1585,145329000,"2020-11-26","HMSP"
1590,1610,1580,1600,174366500,"2020-11-27","HMSP"
1600,1610,1510,1525,824315000,"2020-11-30","HMSP"
1555,1590,1530,1565,284653100,"2020-12-01","HMSP"
1580,1665,1555,1655,347883500,"2020-12-02","HMSP"
1665,1695,1610,1665,310992000,"2020-12-03","HMSP"
1665,1670,1630,1645,105929500,"2020-12-04","HMSP"
1650,1690,1645,1680,139675300,"2020-12-07","HMSP"
1750,1830,1725,1795,365198900,"2020-12-08","HMSP"
1805,1915,1670,1670,606447300,"2020-12-10","HMSP"
1600,1640,1555,1555,754641500,"2020-12-11","HMSP"
1555,1640,1555,1625,312132000,"2020-12-14","HMSP"
1630,1635,1590,1595,154300700,"2020-12-15","HMSP"
1615,1625,1590,1600,146922400,"2020-12-16","HMSP"
1610,1615,1580,1590,94871900,"2020-12-17","HMSP"
1595,1600,1560,1570,106547500,"2020-12-18","HMSP"
1570,1570,1520,1530,254280200,"2020-12-21","HMSP"
1530,1570,1510,1520,160101300,"2020-12-22","HMSP"
1525,1545,1475,1505,133319100,"2020-12-23","HMSP"
1520,1535,1490,1505,53823200,"2020-12-28","HMSP"
1510,1565,1510,1515,99646900,"2020-12-29","HMSP"
1520,1555,1505,1505,129641300,"2020-12-30","HMSP"
1515,1530,1490,1515,71458900,"2021-01-04","HMSP"
1515,1530,1500,1510,68481100,"2021-01-05","HMSP"
1515,1520,1470,1480,97834800,"2021-01-06","HMSP"
1485,1500,1470,1480,61286000,"2021-01-07","HMSP"
1485,1520,1480,1505,101536900,"2021-01-08","HMSP"
1510,1525,1510,1510,77771800,"2021-01-11","HMSP"
1520,1525,1500,1505,59731500,"2021-01-12","HMSP"
1505,1535,1500,1505,67317200,"2021-01-13","HMSP"
1510,1520,1485,1485,78560300,"2021-01-14","HMSP"
1485,1500,1455,1460,100829700,"2021-01-15","HMSP"
1460,1500,1450,1480,70865800,"2021-01-18","HMSP"
1495,1515,1475,1475,85972200,"2021-01-19","HMSP"
1480,1490,1455,1480,58329900,"2021-01-20","HMSP"
1495,1500,1475,1480,36798500,"2021-01-21","HMSP"
1485,1490,1455,1460,48496900,"2021-01-22","HMSP"
1465,1470,1430,1435,38987300,"2021-01-25","HMSP"
1435,1445,1400,1420,65594900,"2021-01-26","HMSP"
1425,1430,1385,1405,52544300,"2021-01-27","HMSP"
1400,1415,1345,1350,94968300,"2021-01-28","HMSP"
1380,1385,1305,1310,81354500,"2021-01-29","HMSP"
1310,1360,1270,1360,96957600,"2021-02-01","HMSP"
1375,1470,1360,1405,123090900,"2021-02-02","HMSP"
1410,1455,1405,1430,44677000,"2021-02-03","HMSP"
1430,1435,1390,1395,37010900,"2021-02-04","HMSP"
1410,1420,1395,1405,21545400,"2021-02-05","HMSP"
1420,1425,1405,1410,29200600,"2021-02-08","HMSP"
1420,1425,1380,1390,39045200,"2021-02-09","HMSP"
1385,1395,1355,1370,40509300,"2021-02-10","HMSP"
1370,1390,1360,1385,19727100,"2021-02-11","HMSP"
1405,1410,1385,1400,24736600,"2021-02-15","HMSP"
1405,1425,1390,1395,29616200,"2021-02-16","HMSP"
1400,1405,1375,1375,19039500,"2021-02-17","HMSP"
1390,1390,1365,1365,18925500,"2021-02-18","HMSP"
1360,1380,1355,1370,19146700,"2021-02-19","HMSP"
1390,1400,1360,1380,50089400,"2021-02-22","HMSP"
1395,1395,1360,1365,29833100,"2021-02-23","HMSP"
1370,1380,1345,1350,46129300,"2021-02-24","HMSP"
1365,1365,1350,1360,15997900,"2021-02-25","HMSP"
1350,1355,1315,1335,51565100,"2021-02-26","HMSP"
1335,1345,1320,1335,27201600,"2021-03-01","HMSP"
1345,1440,1340,1440,135665500,"2021-03-02","HMSP"
1440,1445,1400,1405,72211500,"2021-03-03","HMSP"
1385,1490,1380,1465,149702400,"2021-03-04","HMSP"
1455,1475,1430,1445,52472100,"2021-03-05","HMSP"
1460,1475,1420,1435,46150800,"2021-03-08","HMSP"
1435,1445,1390,1405,63333900,"2021-03-09","HMSP"
1415,1425,1395,1400,14562000,"2021-03-10","HMSP"
1420,1440,1415,1435,35257600,"2021-03-12","HMSP"
1445,1455,1425,1435,43904900,"2021-03-15","HMSP"
1440,1445,1405,1410,19098400,"2021-03-16","HMSP"
1410,1435,1410,1420,16866600,"2021-03-17","HMSP"
1445,1455,1430,1440,37893600,"2021-03-18","HMSP"
1435,1535,1420,1535,275041700,"2021-03-19","HMSP"
1520,1530,1470,1475,100999000,"2021-03-22","HMSP"
1475,1495,1415,1425,69004400,"2021-03-23","HMSP"
1400,1415,1360,1375,93341000,"2021-03-24","HMSP"
1370,1385,1350,1375,43282900,"2021-03-25","HMSP"
1385,1390,1360,1375,26361800,"2021-03-26","HMSP"
1390,1415,1375,1380,41880400,"2021-03-29","HMSP"
1390,1390,1360,1365,26543300,"2021-03-30","HMSP"
1365,1375,1335,1375,31611100,"2021-03-31","HMSP"
1375,1385,1360,1370,12525300,"2021-04-01","HMSP"
1375,1380,1350,1355,10823000,"2021-04-05","HMSP"
1360,1365,1350,1350,8774800,"2021-04-06","HMSP"
1350,1360,1340,1350,12063400,"2021-04-07","HMSP"
1350,1380,1350,1370,15723000,"2021-04-08","HMSP"
1380,1405,1365,1370,30626400,"2021-04-09","HMSP"
1375,1380,1340,1345,19086500,"2021-04-12","HMSP"
1345,1350,1325,1335,30753700,"2021-04-13","HMSP"
1335,1350,1330,1340,13219100,"2021-04-14","HMSP"
1340,1345,1330,1335,8866700,"2021-04-15","HMSP"
1340,1350,1325,1330,13016300,"2021-04-16","HMSP"
1330,1335,1310,1315,25386600,"2021-04-19","HMSP"
1310,1350,1305,1345,27562800,"2021-04-20","HMSP"
1345,1350,1320,1325,25476200,"2021-04-21","HMSP"
1320,1335,1310,1315,30967600,"2021-04-22","HMSP"
1315,1320,1300,1305,35081600,"2021-04-23","HMSP"
1310,1315,1300,1300,21604500,"2021-04-26","HMSP"
1305,1315,1295,1295,23687700,"2021-04-27","HMSP"
1300,1330,1295,1325,18446600,"2021-04-28","HMSP"
1340,1340,1305,1310,14036100,"2021-04-29","HMSP"
1310,1330,1310,1320,19502400,"2021-04-30","HMSP"
1320,1320,1300,1305,19538700,"2021-05-03","HMSP"
1310,1310,1290,1300,27827100,"2021-05-04","HMSP"
1305,1310,1290,1300,27010800,"2021-05-05","HMSP"
1310,1315,1295,1300,34051000,"2021-05-06","HMSP"
1300,1310,1290,1290,28721600,"2021-05-07","HMSP"
1300,1305,1290,1295,25797500,"2021-05-10","HMSP"
1295,1300,1290,1300,18090300,"2021-05-11","HMSP"
1300,1305,1255,1255,60384000,"2021-05-17","HMSP"
1260,1275,1255,1260,18875100,"2021-05-18","HMSP"
1260,1260,1220,1220,49634100,"2021-05-19","HMSP"
1220,1270,1220,1255,35049100,"2021-05-20","HMSP"
1260,1270,1245,1250,23355000,"2021-05-21","HMSP"
1250,1270,1250,1260,18867700,"2021-05-24","HMSP"
1260,1280,1260,1270,31138400,"2021-05-25","HMSP"
1280,1305,1275,1290,49321600,"2021-05-27","HMSP"
1300,1300,1260,1275,31952500,"2021-05-28","HMSP"
1285,1290,1260,1270,32660300,"2021-05-31","HMSP"
1280,1315,1280,1305,70779900,"2021-06-02","HMSP"
1310,1325,1295,1305,72959500,"2021-06-03","HMSP"
1305,1325,1305,1315,45920100,"2021-06-04","HMSP"
1325,1330,1310,1325,76955000,"2021-06-07","HMSP"
1260,1265,1235,1235,99593500,"2021-06-08","HMSP"
1230,1240,1200,1200,87679800,"2021-06-09","HMSP"
1235,1245,1210,1215,65548900,"2021-06-10","HMSP"
1220,1225,1200,1205,41584200,"2021-06-11","HMSP"
1205,1215,1180,1180,57098200,"2021-06-14","HMSP"
1185,1205,1175,1180,47759000,"2021-06-15","HMSP"
1190,1215,1175,1180,65089700,"2021-06-16","HMSP"
1180,1190,1160,1160,49752800,"2021-06-17","HMSP"
1160,1160,1120,1125,74520700,"2021-06-18","HMSP"
1115,1120,1090,1105,53427100,"2021-06-21","HMSP"
1100,1140,1100,1125,31491000,"2021-06-22","HMSP"
1130,1140,1115,1115,29222600,"2021-06-23","HMSP"
1115,1135,1115,1125,26329000,"2021-06-24","HMSP"
1125,1170,1125,1160,46532800,"2021-06-25","HMSP"
1170,1215,1140,1205,87607100,"2021-06-28","HMSP"
1210,1240,1185,1225,82778600,"2021-06-29","HMSP"
1225,1235,1195,1215,49975600,"2021-06-30","HMSP"
1215,1215,1180,1195,29042400,"2021-07-01","HMSP"
1195,1225,1185,1205,32152900,"2021-07-02","HMSP"
1205,1210,1160,1170,35588300,"2021-07-05","HMSP"
1165,1170,1150,1155,20610100,"2021-07-06","HMSP"
1150,1170,1145,1150,11872800,"2021-07-07","HMSP"
1150,1160,1145,1145,14671500,"2021-07-08","HMSP"
1125,1160,1125,1155,27926300,"2021-07-09","HMSP"
1160,1165,1140,1140,18194700,"2021-07-12","HMSP"
1150,1155,1130,1145,15809000,"2021-07-13","HMSP"
1140,1145,1110,1115,22440900,"2021-07-14","HMSP"
1115,1130,1115,1115,18747400,"2021-07-15","HMSP"
1125,1130,1115,1120,13229900,"2021-07-16","HMSP"
1120,1125,1110,1110,25014800,"2021-07-19","HMSP"
1115,1125,1110,1110,20364500,"2021-07-21","HMSP"
1120,1165,1115,1150,40227100,"2021-07-22","HMSP"
1160,1165,1130,1130,23530300,"2021-07-23","HMSP"
1130,1140,1115,1115,20687000,"2021-07-26","HMSP"
1120,1125,1100,1105,27778900,"2021-07-27","HMSP"
1105,1110,1090,1090,29176400,"2021-07-28","HMSP"
1090,1100,1085,1085,30971100,"2021-07-29","HMSP"
1080,1085,1045,1045,60192200,"2021-07-30","HMSP"
1045,1055,1040,1050,17294700,"2021-08-02","HMSP"
1055,1070,1045,1065,18236300,"2021-08-03","HMSP"
1070,1075,1050,1055,18740700,"2021-08-04","HMSP"
1055,1065,1050,1060,19023700,"2021-08-05","HMSP"
1070,1085,1060,1075,21228800,"2021-08-06","HMSP"
1075,1085,1065,1065,34766500,"2021-08-09","HMSP"
1060,1065,1045,1050,29058900,"2021-08-10","HMSP"
1055,1060,1030,1040,49123100,"2021-08-12","HMSP"
1030,1040,1030,1035,29508300,"2021-08-13","HMSP"
1035,1045,1020,1025,36799500,"2021-08-16","HMSP"
1020,1020,985,990,120247700,"2021-08-18","HMSP"
985,990,960,965,62029200,"2021-08-19","HMSP"
960,965,950,955,42776400,"2021-08-20","HMSP"
960,985,960,975,32477000,"2021-08-23","HMSP"
980,990,960,960,23571400,"2021-08-24","HMSP"
960,980,960,975,17909300,"2021-08-25","HMSP"
975,980,955,960,17504300,"2021-08-26","HMSP"
960,965,950,950,20016900,"2021-08-27","HMSP"
955,985,955,980,31268700,"2021-08-30","HMSP"
980,1015,980,1000,27645900,"2021-08-31","HMSP"
1010,1020,1000,1000,39153700,"2021-09-01","HMSP"
1005,1010,1000,1000,17815100,"2021-09-02","HMSP"
1005,1020,1000,1015,23324700,"2021-09-03","HMSP"
1015,1025,1005,1015,24161100,"2021-09-06","HMSP"
1015,1065,1015,1045,54190200,"2021-09-07","HMSP"
1045,1050,1010,1010,30628500,"2021-09-08","HMSP"
1010,1020,1000,1005,19501900,"2021-09-09","HMSP"
1010,1015,1000,1005,27208300,"2021-09-10","HMSP"
1005,1010,990,995,18762000,"2021-09-13","HMSP"
1000,1025,1000,1015,20996400,"2021-09-14","HMSP"
1015,1020,995,995,22574300,"2021-09-15","HMSP"
1000,1005,975,975,39414300,"2021-09-16","HMSP"
975,990,970,970,27116300,"2021-09-17","HMSP"
970,970,950,955,29488500,"2021-09-20","HMSP"
955,970,950,970,24217900,"2021-09-21","HMSP"
970,980,960,975,23060000,"2021-09-22","HMSP"
980,1000,975,990,25336500,"2021-09-23","HMSP"
1000,1000,975,975,18663200,"2021-09-24","HMSP"
975,985,960,970,17326700,"2021-09-27","HMSP"
970,975,955,975,18748500,"2021-09-28","HMSP"
965,1015,960,1005,44659400,"2021-09-29","HMSP"
1010,1030,1005,1030,37822100,"2021-09-30","HMSP"
1020,1025,1005,1020,30530600,"2021-10-01","HMSP"
1020,1075,1015,1050,51134700,"2021-10-04","HMSP"
1050,1110,1040,1065,90382900,"2021-10-05","HMSP"
1075,1110,1065,1075,65011400,"2021-10-06","HMSP"
1085,1170,1080,1125,148222800,"2021-10-07","HMSP"
1135,1145,1100,1120,43416800,"2021-10-08","HMSP"
1120,1130,1100,1100,28288800,"2021-10-11","HMSP"
1100,1125,1095,1125,30314900,"2021-10-12","HMSP"
1125,1165,1125,1160,59025500,"2021-10-13","HMSP"
1160,1195,1135,1145,79854100,"2021-10-14","HMSP"
1155,1160,1125,1140,34408900,"2021-10-15","HMSP"
1140,1180,1140,1150,56499800,"2021-10-18","HMSP"
1150,1165,1120,1130,48123400,"2021-10-19","HMSP"
1130,1140,1115,1115,50051800,"2021-10-21","HMSP"
1110,1125,1085,1115,33742600,"2021-10-22","HMSP"
1120,1125,1090,1100,34672800,"2021-10-25","HMSP"
1105,1125,1095,1100,24445900,"2021-10-26","HMSP"
1100,1110,1050,1050,69676600,"2021-10-27","HMSP"
1050,1070,1030,1040,42785700,"2021-10-28","HMSP"
1040,1055,1025,1035,35893800,"2021-10-29","HMSP"
1035,1055,1020,1025,39275100,"2021-11-01","HMSP"
1030,1035,995,1000,54665100,"2021-11-02","HMSP"
1005,1015,995,1000,36941900,"2021-11-03","HMSP"
1005,1020,995,1000,34041300,"2021-11-04","HMSP"
1000,1010,1000,1005,16915700,"2021-11-05","HMSP"
1005,1010,995,1000,22665300,"2021-11-08","HMSP"
1000,1010,995,1000,17166000,"2021-11-09","HMSP"
1000,1005,995,1000,60708300,"2021-11-10","HMSP"
1000,1045,1000,1035,77926700,"2021-11-11","HMSP"
1045,1050,1015,1035,28861100,"2021-11-12","HMSP"
1030,1040,1020,1030,20922500,"2021-11-15","HMSP"
1030,1050,1025,1035,29607300,"2021-11-16","HMSP"
1040,1045,1030,1035,10893200,"2021-11-17","HMSP"
1035,1040,1020,1025,13735300,"2021-11-18","HMSP"
1030,1045,1025,1045,17302400,"2021-11-19","HMSP"
1045,1050,1030,1040,16130100,"2021-11-22","HMSP"
1040,1065,1040,1045,27453000,"2021-11-23","HMSP"
1045,1050,1035,1045,14846500,"2021-11-24","HMSP"
1045,1050,1025,1025,12595700,"2021-11-25","HMSP"
1025,1025,1000,1010,26727300,"2021-11-26","HMSP"
1000,1015,995,1000,27606100,"2021-11-29","HMSP"
1000,1015,995,995,19492800,"2021-11-30","HMSP"
1000,1010,995,995,12029700,"2021-12-01","HMSP"
1000,1010,980,1005,13559100,"2021-12-02","HMSP"
1005,1005,990,995,13053100,"2021-12-03","HMSP"
995,1010,995,1000,10172100,"2021-12-06","HMSP"
1005,1010,995,995,10408800,"2021-12-07","HMSP"
1000,1005,995,1000,10317900,"2021-12-08","HMSP"
1000,1005,995,1000,12794700,"2021-12-09","HMSP"
1000,1015,995,1005,14724000,"2021-12-10","HMSP"
1005,1025,1005,1020,20342700,"2021-12-13","HMSP"
1000,1005,980,995,28563800,"2021-12-14","HMSP"
990,1000,980,985,16336900,"2021-12-15","HMSP"
985,990,975,980,14524900,"2021-12-16","HMSP"
980,985,970,980,14488700,"2021-12-17","HMSP"
985,985,970,970,12407900,"2021-12-20","HMSP"
970,980,965,965,7771400,"2021-12-21","HMSP"
965,985,965,965,9931600,"2021-12-22","HMSP"
965,975,960,960,6036200,"2021-12-23","HMSP"
965,975,960,965,6319400,"2021-12-24","HMSP"
965,980,965,970,6951100,"2021-12-27","HMSP"
975,990,970,980,9048400,"2021-12-28","HMSP"
980,990,970,970,5832700,"2021-12-29","HMSP"
975,980,965,965,8065200,"2021-12-30","HMSP"
965,985,965,980,8899300,"2022-01-03","HMSP"
980,1000,980,985,12236900,"2022-01-04","HMSP"
985,995,980,985,9952200,"2022-01-05","HMSP"
980,990,970,985,14694400,"2022-01-06","HMSP"
985,990,975,985,11543800,"2022-01-07","HMSP"
985,995,985,985,8793200,"2022-01-10","HMSP"
990,990,970,970,8146800,"2022-01-11","HMSP"
970,990,970,970,11215800,"2022-01-12","HMSP"
980,980,965,970,9073700,"2022-01-13","HMSP"
970,975,965,965,11535100,"2022-01-14","HMSP"
965,975,960,965,16386300,"2022-01-17","HMSP"
965,970,955,965,14467400,"2022-01-18","HMSP"
965,970,955,960,6688400,"2022-01-19","HMSP"
960,965,955,960,17854900,"2022-01-20","HMSP"
955,960,950,955,8563100,"2022-01-21","HMSP"
960,965,955,955,7444200,"2022-01-24","HMSP"
955,960,950,955,16196000,"2022-01-25","HMSP"
950,960,950,960,26724500,"2022-01-26","HMSP"
960,965,950,960,12466800,"2022-01-27","HMSP"
960,965,950,950,17702400,"2022-01-28","HMSP"
955,960,940,945,36646300,"2022-01-31","HMSP"
945,955,940,945,16940200,"2022-02-02","HMSP"
955,955,945,955,8265600,"2022-02-03","HMSP"
955,955,945,955,10506800,"2022-02-04","HMSP"
955,975,950,960,16468000,"2022-02-07","HMSP"
960,975,960,970,21349100,"2022-02-08","HMSP"
975,980,955,965,14994900,"2022-02-09","HMSP"
965,975,960,975,14441600,"2022-02-10","HMSP"
975,980,965,965,14094500,"2022-02-11","HMSP"
965,965,945,950,25733200,"2022-02-14","HMSP"
950,960,945,955,10442600,"2022-02-15","HMSP"
955,985,955,985,25170100,"2022-02-16","HMSP"
985,1025,985,1020,75237600,"2022-02-17","HMSP"
1015,1035,1005,1020,30786700,"2022-02-18","HMSP"
1020,1025,995,1000,16686700,"2022-02-21","HMSP"
995,1005,980,985,18445100,"2022-02-22","HMSP"
985,995,965,975,20190100,"2022-02-23","HMSP"
985,1000,960,970,52275400,"2022-02-24","HMSP"
975,985,960,965,36195000,"2022-02-25","HMSP"
965,980,965,965,12592600,"2022-03-01","HMSP"
965,975,960,970,14842300,"2022-03-02","HMSP"
970,975,950,965,29362300,"2022-03-04","HMSP"
960,960,920,920,63214800,"2022-03-07","HMSP"
920,935,915,915,25459900,"2022-03-08","HMSP"
915,930,915,920,17717400,"2022-03-09","HMSP"
930,940,925,935,19134400,"2022-03-10","HMSP"
935,940,925,925,9526400,"2022-03-11","HMSP"
925,945,925,925,15760800,"2022-03-14","HMSP"
925,935,920,920,11870100,"2022-03-15","HMSP"
920,940,920,935,9518100,"2022-03-16","HMSP"
940,945,925,925,15936600,"2022-03-17","HMSP"
930,935,900,900,74838500,"2022-03-18","HMSP"
915,920,905,910,23209000,"2022-03-21","HMSP"
915,920,910,915,13549400,"2022-03-22","HMSP"
920,925,915,920,12466300,"2022-03-23","HMSP"
920,935,915,930,15052800,"2022-03-24","HMSP"
930,930,910,910,41321900,"2022-03-25","HMSP"
920,920,910,915,8624000,"2022-03-28","HMSP"
920,920,910,910,10141600,"2022-03-29","HMSP"
910,930,910,925,14495300,"2022-03-30","HMSP"
930,935,915,925,10592200,"2022-03-31","HMSP"
925,930,920,920,10518200,"2022-04-01","HMSP"
920,930,920,920,5600200,"2022-04-04","HMSP"
920,925,910,920,11987200,"2022-04-05","HMSP"
920,920,905,910,21246300,"2022-04-06","HMSP"
910,915,905,905,20407200,"2022-04-07","HMSP"
910,915,900,910,15574100,"2022-04-08","HMSP"
910,910,900,900,25946100,"2022-04-11","HMSP"
900,910,890,900,23789300,"2022-04-12","HMSP"
900,910,885,890,27878900,"2022-04-13","HMSP"
890,900,890,895,18721600,"2022-04-14","HMSP"
900,905,890,900,11255700,"2022-04-18","HMSP"
900,905,895,905,8396000,"2022-04-19","HMSP"
905,920,900,915,19193900,"2022-04-20","HMSP"
920,920,910,915,15451800,"2022-04-21","HMSP"
915,915,905,910,18196400,"2022-04-22","HMSP"
905,940,905,935,31835800,"2022-04-25","HMSP"
935,950,930,945,41553800,"2022-04-26","HMSP"
945,975,940,970,41115200,"2022-04-27","HMSP"
975,980,960,970,35153500,"2022-04-28","HMSP"
960,960,915,925,32558600,"2022-05-09","HMSP"
920,965,905,965,36876000,"2022-05-10","HMSP"
970,995,960,995,51078700,"2022-05-11","HMSP"
1000,1030,975,985,81828500,"2022-05-12","HMSP"
995,1045,985,1045,81543800,"2022-05-13","HMSP"
1045,1050,1015,1025,38195100,"2022-05-17","HMSP"
1020,1050,1020,1040,27727600,"2022-05-18","HMSP"
1030,1050,1020,1030,22820300,"2022-05-19","HMSP"
1040,1070,1035,1065,40981400,"2022-05-20","HMSP"
1065,1075,1045,1045,35394300,"2022-05-23","HMSP"
1045,1065,1045,1055,27155600,"2022-05-24","HMSP"
1065,1085,1055,1070,52673700,"2022-05-25","HMSP"
1075,1080,1065,1070,23408000,"2022-05-27","HMSP"
1070,1105,1065,1100,40508800,"2022-05-30","HMSP"
1100,1115,1085,1115,44106000,"2022-05-31","HMSP"
1115,1120,1085,1085,25482200,"2022-06-02","HMSP"
1090,1105,1090,1105,21407400,"2022-06-03","HMSP"
1105,1120,1090,1095,14871700,"2022-06-06","HMSP"
1105,1160,1100,1160,56465500,"2022-06-07","HMSP"
1160,1165,1145,1155,43211400,"2022-06-08","HMSP"
1155,1170,1130,1130,39460300,"2022-06-09","HMSP"
1130,1130,1075,1075,47745600,"2022-06-10","HMSP"
1050,1080,1035,1055,52035200,"2022-06-13","HMSP"
1060,1075,1050,1060,39053700,"2022-06-14","HMSP"
1070,1090,1060,1065,51994400,"2022-06-15","HMSP"
1090,1090,1060,1065,38627700,"2022-06-16","HMSP"
1065,1070,1025,1030,76809900,"2022-06-17","HMSP"
985,990,965,985,62429200,"2022-06-20","HMSP"
980,1010,980,995,38832000,"2022-06-21","HMSP"
1000,1005,980,985,19930000,"2022-06-22","HMSP"
990,995,950,990,41675900,"2022-06-23","HMSP"
995,1010,985,1005,18570800,"2022-06-24","HMSP"
1015,1015,990,1005,9272600,"2022-06-27","HMSP"
1005,1005,995,1000,14530900,"2022-06-28","HMSP"
1000,1005,995,995,9574600,"2022-06-29","HMSP"
1005,1005,975,975,22508400,"2022-06-30","HMSP"
975,1000,970,975,17615600,"2022-07-01","HMSP"
975,985,935,950,26858300,"2022-07-04","HMSP"
955,970,955,960,5898700,"2022-07-05","HMSP"
960,970,950,970,13693300,"2022-07-06","HMSP"
975,975,965,970,7482200,"2022-07-07","HMSP"
970,975,940,960,23656900,"2022-07-08","HMSP"
965,965,950,960,5391700,"2022-07-11","HMSP"
960,965,950,955,11967300,"2022-07-12","HMSP"
955,960,945,950,13042600,"2022-07-13","HMSP"
950,955,945,955,10585100,"2022-07-14","HMSP"
955,975,955,960,15766500,"2022-07-15","HMSP"
960,970,945,960,5825100,"2022-07-18","HMSP"
960,965,950,960,6846800,"2022-07-19","HMSP"
960,980,960,960,19340000,"2022-07-20","HMSP"
965,975,960,970,9816700,"2022-07-21","HMSP"
980,980,965,975,13696000,"2022-07-22","HMSP"
975,975,965,970,10748600,"2022-07-25","HMSP"
970,990,960,980,19315400,"2022-07-26","HMSP"
980,985,960,960,20784600,"2022-07-27","HMSP"
965,970,915,940,62020700,"2022-07-28","HMSP"
935,940,910,930,54315100,"2022-07-29","HMSP"
920,930,915,920,16347400,"2022-08-01","HMSP"
920,925,900,910,39298900,"2022-08-02","HMSP"
910,920,900,910,17472900,"2022-08-03","HMSP"
915,925,910,920,8392000,"2022-08-04","HMSP"
925,930,920,925,11333700,"2022-08-05","HMSP"
925,935,915,920,16636100,"2022-08-08","HMSP"
920,930,920,925,11632500,"2022-08-09","HMSP"
925,930,915,920,15786600,"2022-08-10","HMSP"
925,930,920,920,13621700,"2022-08-11","HMSP"
925,925,905,910,53703100,"2022-08-12","HMSP"
910,920,910,910,12013400,"2022-08-15","HMSP"
915,920,905,910,13814400,"2022-08-16","HMSP"
910,925,910,925,19438000,"2022-08-18","HMSP"
925,930,915,920,10212300,"2022-08-19","HMSP"
915,925,910,920,8105200,"2022-08-22","HMSP"
920,920,910,910,11022200,"2022-08-23","HMSP"
910,920,905,910,12284000,"2022-08-24","HMSP"
910,915,905,910,7387200,"2022-08-25","HMSP"
910,915,905,910,14617800,"2022-08-26","HMSP"
905,910,900,905,14749200,"2022-08-29","HMSP"
905,915,905,910,8292100,"2022-08-30","HMSP"
910,915,900,910,13239900,"2022-08-31","HMSP"
910,910,905,905,2907200,"2022-09-01","HMSP"
910,910,900,900,8443900,"2022-09-02","HMSP"
900,905,895,900,11152400,"2022-09-05","HMSP"
900,905,895,895,17443900,"2022-09-06","HMSP"
895,900,890,895,16765400,"2022-09-07","HMSP"
900,900,890,890,9910700,"2022-09-08","HMSP"
890,895,890,895,5800100,"2022-09-09","HMSP"
895,905,890,900,9459700,"2022-09-12","HMSP"
900,905,895,905,6401100,"2022-09-13","HMSP"
900,905,895,900,9199200,"2022-09-14","HMSP"
905,905,895,895,13569300,"2022-09-15","HMSP"
900,905,890,890,19902000,"2022-09-16","HMSP"
890,895,880,895,16302000,"2022-09-19","HMSP"
900,900,885,885,12412500,"2022-09-20","HMSP"
885,890,880,885,10873200,"2022-09-21","HMSP"
885,890,880,885,6245900,"2022-09-22","HMSP"
890,890,880,885,5995000,"2022-09-23","HMSP"
885,890,875,880,13781700,"2022-09-26","HMSP"
880,885,880,885,9082500,"2022-09-27","HMSP"
885,930,880,920,66267800,"2022-09-28","HMSP"
920,930,900,905,18007700,"2022-09-29","HMSP"
905,915,900,910,23993600,"2022-09-30","HMSP"
910,910,895,900,11187000,"2022-10-03","HMSP"
905,910,895,900,11158600,"2022-10-04","HMSP"
905,910,900,900,14566100,"2022-10-05","HMSP"
900,910,900,900,8813700,"2022-10-06","HMSP"
910,910,895,895,11267900,"2022-10-07","HMSP"
895,900,890,895,12696300,"2022-10-10","HMSP"
905,910,895,905,7805300,"2022-10-11","HMSP"
910,910,895,900,7806900,"2022-10-12","HMSP"
900,920,900,920,20860600,"2022-10-13","HMSP"
920,940,910,940,40879300,"2022-10-14","HMSP"
940,950,915,915,27014300,"2022-10-17","HMSP"
915,925,905,915,15056400,"2022-10-18","HMSP"
915,925,915,915,7750900,"2022-10-19","HMSP"
915,970,910,970,74155200,"2022-10-20","HMSP"
970,985,955,980,37106900,"2022-10-21","HMSP"
980,990,970,985,15398800,"2022-10-24","HMSP"
990,995,965,965,14066700,"2022-10-25","HMSP"
965,1015,965,1005,87619400,"2022-10-26","HMSP"
1010,1060,990,1055,107835900,"2022-10-27","HMSP"
1045,1045,985,995,59459500,"2022-10-28","HMSP"
1000,1005,960,1005,51491200,"2022-10-31","HMSP"
1005,1010,970,985,27891100,"2022-11-01","HMSP"
985,995,975,980,20884200,"2022-11-02","HMSP"
980,990,930,975,47981300,"2022-11-03","HMSP"
965,965,920,940,67373200,"2022-11-04","HMSP"
935,940,915,930,22742100,"2022-11-07","HMSP"
930,940,925,930,5734200,"2022-11-08","HMSP"
930,940,930,930,5818000,"2022-11-09","HMSP"
930,930,910,915,14097500,"2022-11-10","HMSP"
920,935,905,915,23666400,"2022-11-11","HMSP"
915,935,915,935,11896900,"2022-11-14","HMSP"
945,945,920,935,7223100,"2022-11-15","HMSP"
930,935,920,935,4089800,"2022-11-16","HMSP"
930,940,920,940,5164800,"2022-11-17","HMSP"
945,945,930,930,11949200,"2022-11-18","HMSP"
930,935,925,925,3930000,"2022-11-21","HMSP"
925,935,920,920,7301100,"2022-11-22","HMSP"
920,930,910,920,11651700,"2022-11-23","HMSP"
920,940,915,940,8762500,"2022-11-24","HMSP"
940,970,935,965,24105300,"2022-11-25","HMSP"
965,1000,955,990,30862700,"2022-11-28","HMSP"
990,995,970,985,18259400,"2022-11-29","HMSP"
985,990,960,965,14891600,"2022-11-30","HMSP"
960,990,955,990,26354700,"2022-12-01","HMSP"
990,990,970,975,6202600,"2022-12-02","HMSP"
975,980,955,960,9751100,"2022-12-05","HMSP"
960,970,920,925,14868300,"2022-12-06","HMSP"
920,950,915,950,16136300,"2022-12-07","HMSP"
950,955,930,955,8817300,"2022-12-08","HMSP"
955,965,930,940,7741200,"2022-12-09","HMSP"
940,950,925,945,6821700,"2022-12-12","HMSP"
945,955,940,955,7149400,"2022-12-13","HMSP"
955,960,935,940,8767200,"2022-12-14","HMSP"
940,950,930,945,4695300,"2022-12-15","HMSP"
940,940,920,920,10249500,"2022-12-16","HMSP"
920,935,910,935,16801800,"2022-12-19","HMSP"
935,935,920,935,2296700,"2022-12-20","HMSP"
930,940,925,940,4657200,"2022-12-21","HMSP"
940,945,930,940,7190800,"2022-12-22","HMSP"
940,940,925,935,2220800,"2022-12-23","HMSP"
930,935,915,915,8330100,"2022-12-26","HMSP"
910,910,890,895,18187900,"2022-12-27","HMSP"
895,895,875,875,21200400,"2022-12-28","HMSP"
875,875,850,850,33492400,"2022-12-29","HMSP"
850,860,835,840,21451700,"2022-12-30","HMSP"
840,850,820,825,23910800,"2023-01-02","HMSP"
825,830,805,810,34154600,"2023-01-03","HMSP"
810,820,800,805,24866200,"2023-01-04","HMSP"
805,805,790,795,20539000,"2023-01-05","HMSP"
780,840,780,840,22719100,"2023-01-06","HMSP"
840,840,815,830,17663900,"2023-01-09","HMSP"
830,840,815,830,12925300,"2023-01-10","HMSP"
830,840,825,835,10781300,"2023-01-11","HMSP"
830,835,825,825,2586400,"2023-01-12","HMSP"
830,835,820,825,14887100,"2023-01-13","HMSP"
825,835,820,825,4309900,"2023-01-16","HMSP"
825,840,825,830,6822700,"2023-01-17","HMSP"
830,840,820,825,12135100,"2023-01-18","HMSP"
830,830,815,820,15035100,"2023-01-19","HMSP"
820,830,815,825,12949000,"2023-01-20","HMSP"
830,870,825,855,54734800,"2023-01-24","HMSP"
860,910,860,905,57600900,"2023-01-25","HMSP"
905,990,895,980,80938100,"2023-01-26","HMSP"
980,990,950,975,44713100,"2023-01-27","HMSP"
970,975,935,945,19070200,"2023-01-30","HMSP"
940,980,935,975,70591300,"2023-01-31","HMSP"
990,1045,980,1025,113954000,"2023-02-01","HMSP"
1025,1050,1020,1040,85323100,"2023-02-02","HMSP"
1040,1040,1025,1035,47274100,"2023-02-03","HMSP"
1035,1045,1020,1030,16129900,"2023-02-06","HMSP"
1030,1065,1020,1055,64916800,"2023-02-07","HMSP"
1055,1060,1035,1050,27772000,"2023-02-08","HMSP"
1050,1100,1045,1085,88486700,"2023-02-09","HMSP"
1085,1090,1055,1085,40247100,"2023-02-10","HMSP"
1080,1090,1035,1045,36531200,"2023-02-13","HMSP"
1045,1075,1040,1055,15396500,"2023-02-14","HMSP"
1070,1070,1035,1045,8670000,"2023-02-15","HMSP"
1050,1050,1020,1020,12412300,"2023-02-16","HMSP"
1025,1080,1020,1080,64105500,"2023-02-17","HMSP"
1085,1125,1075,1110,90720100,"2023-02-20","HMSP"
1110,1165,1100,1150,140220400,"2023-02-21","HMSP"
1170,1175,1125,1140,77266200,"2023-02-22","HMSP"
1140,1160,1110,1130,29619500,"2023-02-23","HMSP"
1130,1175,1115,1170,48838500,"2023-02-24","HMSP"
1145,1170,1135,1140,23559200,"2023-02-27","HMSP"
1140,1185,1110,1185,39352100,"2023-02-28","HMSP"
1170,1185,1145,1160,48132000,"2023-03-01","HMSP"
1160,1185,1110,1180,80873200,"2023-03-02","HMSP"
1145,1180,1135,1160,51774900,"2023-03-03","HMSP"
1170,1195,1165,1170,100970000,"2023-03-06","HMSP"
1170,1175,1155,1160,28136800,"2023-03-07","HMSP"
1150,1180,1145,1180,49656500,"2023-03-08","HMSP"
1175,1185,1165,1170,13546100,"2023-03-09","HMSP"
1170,1190,1160,1175,25785600,"2023-03-10","HMSP"
1175,1180,1165,1175,21865700,"2023-03-13","HMSP"
1175,1175,1115,1160,48806300,"2023-03-14","HMSP"
1145,1165,1140,1145,18159300,"2023-03-15","HMSP"
1145,1155,1115,1150,35213200,"2023-03-16","HMSP"
1150,1170,1120,1120,173059000,"2023-03-17","HMSP"
1140,1165,1135,1140,74457500,"2023-03-20","HMSP"
1140,1165,1140,1155,22303200,"2023-03-21","HMSP"
1160,1170,1140,1165,38365200,"2023-03-24","HMSP"
1165,1185,1160,1180,27080200,"2023-03-27","HMSP"
1180,1200,1170,1200,49261600,"2023-03-28","HMSP"
1225,1235,1165,1220,86674100,"2023-03-29","HMSP"
1220,1230,1205,1205,35557100,"2023-03-30","HMSP"
1180,1180,1125,1125,18427900,"2023-03-31","HMSP"
1090,1110,1050,1050,125642300,"2023-04-03","HMSP"
1040,1075,1005,1030,156375600,"2023-04-04","HMSP"
1050,1050,1015,1025,92612500,"2023-04-05","HMSP"
1030,1065,1015,1035,97394400,"2023-04-06","HMSP"
1035,1060,1030,1040,91372400,"2023-04-10","HMSP"
1040,1050,1020,1035,37514100,"2023-04-11","HMSP"
1050,1050,1010,1015,25533100,"2023-04-12","HMSP"
1015,1025,995,1020,46815100,"2023-04-13","HMSP"
1025,1030,990,1020,52671400,"2023-04-14","HMSP"
1025,1030,1000,1000,16962000,"2023-04-17","HMSP"
1005,1015,1000,1010,17359100,"2023-04-18","HMSP"
1015,1030,1000,1015,20551100,"2023-04-26","HMSP"
1015,1070,1015,1025,115855900,"2023-04-27","HMSP"
1030,1040,1005,1015,167111600,"2023-04-28","HMSP"
1020,1030,1010,1015,22929500,"2023-05-02","HMSP"
1015,1050,1010,1020,59395100,"2023-05-03","HMSP"
1020,1035,1015,1020,29401800,"2023-05-04","HMSP"
1020,1025,1000,1000,35868800,"2023-05-05","HMSP"
1000,1025,1000,1015,20352700,"2023-05-08","HMSP"
1015,1020,1000,1005,24175500,"2023-05-09","HMSP"
1015,1020,995,1000,55701100,"2023-05-10","HMSP"
1000,1005,975,975,70569900,"2023-05-11","HMSP"
975,990,960,960,55478700,"2023-05-12","HMSP"
985,1005,960,995,23816200,"2023-05-15","HMSP"
1010,1010,980,985,12637500,"2023-05-16","HMSP"
985,995,970,985,12946300,"2023-05-17","HMSP"
990,990,980,980,10370400,"2023-05-19","HMSP"
980,1000,975,995,11009800,"2023-05-22","HMSP"
995,1030,990,1005,43436100,"2023-05-23","HMSP"
1025,1025,995,995,19537700,"2023-05-24","HMSP"
1005,1005,985,995,18106100,"2023-05-25","HMSP"
995,1005,990,995,16727100,"2023-05-26","HMSP"
995,1000,980,985,11269600,"2023-05-29","HMSP"
985,995,980,990,13640300,"2023-05-30","HMSP"
1015,1015,975,980,30820100,"2023-05-31","HMSP"
980,1000,970,995,27260700,"2023-06-05","HMSP"
1000,1005,990,995,24361100,"2023-06-06","HMSP"
1020,1020,975,985,30644900,"2023-06-07","HMSP"
990,1000,980,995,20540300,"2023-06-08","HMSP"
995,1030,990,1020,37614400,"2023-06-09","HMSP"
1020,1030,1010,1015,17412100,"2023-06-12","HMSP"
1015,1020,980,995,66212500,"2023-06-13","HMSP"
995,1000,980,980,23263700,"2023-06-14","HMSP"
980,1000,980,990,19594300,"2023-06-15","HMSP"
990,995,985,985,24163200,"2023-06-16","HMSP"
985,1000,985,995,46242200,"2023-06-19","HMSP"
960,960,930,955,49285300,"2023-06-20","HMSP"
955,960,935,950,51416300,"2023-06-21","HMSP"
950,955,940,940,13430100,"2023-06-22","HMSP"
945,950,935,935,16014800,"2023-06-23","HMSP"
935,945,930,940,25513300,"2023-06-26","HMSP"
940,950,935,945,15455400,"2023-06-27","HMSP"
945,950,940,945,11208800,"2023-07-03","HMSP"
945,970,940,955,26205400,"2023-07-04","HMSP"
955,960,940,945,19536600,"2023-07-05","HMSP"
945,955,940,945,13722100,"2023-07-06","HMSP"
945,955,940,940,15602000,"2023-07-07","HMSP"
945,950,940,945,8697300,"2023-07-10","HMSP"
950,990,945,980,36883000,"2023-07-11","HMSP"
980,990,965,970,20678000,"2023-07-12","HMSP"
970,980,950,950,31653800,"2023-07-13","HMSP"
950,960,945,955,8717300,"2023-07-14","HMSP"
955,965,940,940,23437600,"2023-07-17","HMSP"
945,950,930,940,29219100,"2023-07-18","HMSP"
940,945,920,920,47980800,"2023-07-20","HMSP"
895,975,895,975,63223600,"2023-07-21","HMSP"
980,990,965,985,28553900,"2023-07-24","HMSP"
980,995,965,970,15391900,"2023-07-25","HMSP"
975,980,955,965,14963100,"2023-07-26","HMSP"
965,970,915,920,91235000,"2023-07-27","HMSP"
930,945,905,910,92384900,"2023-07-28","HMSP"
910,925,905,910,37083000,"2023-07-31","HMSP"
910,925,890,895,47366500,"2023-08-01","HMSP"
895,910,885,890,37466400,"2023-08-02","HMSP"
890,920,890,915,39259400,"2023-08-03","HMSP"
920,925,910,910,14901800,"2023-08-04","HMSP"
910,925,905,905,9717400,"2023-08-07","HMSP"
910,915,900,900,14783700,"2023-08-08","HMSP"
900,905,890,890,28574700,"2023-08-09","HMSP"
890,900,880,880,37005000,"2023-08-10","HMSP"
880,890,875,885,16908400,"2023-08-11","HMSP"
890,900,880,890,20414300,"2023-08-14","HMSP"
890,895,880,885,20168900,"2023-08-15","HMSP"
910,910,880,900,33100900,"2023-08-16","HMSP"
900,900,885,885,12779000,"2023-08-18","HMSP"
895,895,880,880,11049600,"2023-08-21","HMSP"
880,890,875,880,14824000,"2023-08-22","HMSP"
905,905,875,880,15473000,"2023-08-23","HMSP"
880,885,875,880,14493100,"2023-08-24","HMSP"
880,885,875,875,13153300,"2023-08-25","HMSP"
875,880,865,865,29871200,"2023-08-28","HMSP"
875,885,865,880,12412200,"2023-08-29","HMSP"
905,905,875,875,9997900,"2023-08-30","HMSP"
880,885,870,880,8829400,"2023-08-31","HMSP"
880,880,870,875,9353300,"2023-09-01","HMSP"
875,880,865,870,10648000,"2023-09-04","HMSP"
870,880,865,875,7778900,"2023-09-05","HMSP"
900,900,865,865,13904500,"2023-09-06","HMSP"
870,870,860,865,12846700,"2023-09-07","HMSP"
875,875,855,860,16094000,"2023-09-08","HMSP"
860,875,855,865,7545700,"2023-09-11","HMSP"
865,875,855,855,16525600,"2023-09-12","HMSP"
880,880,855,855,8671500,"2023-09-13","HMSP"
860,875,855,865,13686900,"2023-09-14","HMSP"
870,870,860,865,4489900,"2023-09-15","HMSP"
865,870,860,865,5578500,"2023-09-18","HMSP"
865,870,855,860,11404100,"2023-09-19","HMSP"
885,885,860,875,6928200,"2023-09-20","HMSP"
875,890,870,875,12925400,"2023-09-21","HMSP"
875,880,870,880,4207000,"2023-09-22","HMSP"
880,885,870,880,5552200,"2023-09-25","HMSP"
880,885,865,870,8237900,"2023-09-26","HMSP"
885,885,860,865,5991300,"2023-09-27","HMSP"
865,875,860,865,11835700,"2023-09-29","HMSP"
865,875,860,860,10395000,"2023-10-02","HMSP"
865,870,855,860,12647000,"2023-10-03","HMSP"
865,865,850,850,17526300,"2023-10-04","HMSP"
860,860,845,855,12255300,"2023-10-05","HMSP"
860,865,850,860,10311500,"2023-10-06","HMSP"
860,865,850,850,16813900,"2023-10-09","HMSP"
850,855,845,850,8305500,"2023-10-10","HMSP"
875,875,845,845,13282100,"2023-10-11","HMSP"
845,860,845,850,5119800,"2023-10-12","HMSP"
850,860,845,855,7949700,"2023-10-13","HMSP"
855,865,850,850,7365000,"2023-10-16","HMSP"
855,885,850,870,28893800,"2023-10-17","HMSP"
865,880,845,845,25307800,"2023-10-18","HMSP"
855,855,840,845,20205700,"2023-10-19","HMSP"
845,870,835,870,18079300,"2023-10-20","HMSP"
870,875,845,855,17662900,"2023-10-23","HMSP"
855,870,850,855,7801400,"2023-10-24","HMSP"
870,880,855,865,28797000,"2023-10-25","HMSP"
870,880,850,865,13120500,"2023-10-26","HMSP"
870,880,860,865,17289600,"2023-10-27","HMSP"
865,925,850,920,178848600,"2023-10-30","HMSP"
920,930,895,910,77198800,"2023-10-31","HMSP"
935,935,875,895,53458700,"2023-11-01","HMSP"
895,960,885,950,113375300,"2023-11-02","HMSP"
950,980,940,955,91309200,"2023-11-03","HMSP"
905,970,905,960,43049200,"2023-11-06","HMSP"
960,985,955,965,43943000,"2023-11-07","HMSP"
970,970,935,950,27538500,"2023-11-08","HMSP"
950,970,950,955,16553000,"2023-11-09","HMSP"
955,985,950,985,64794800,"2023-11-10","HMSP"
990,995,970,970,31347100,"2023-11-13","HMSP"
970,1000,970,995,51385600,"2023-11-14","HMSP"
995,1005,980,995,22397400,"2023-11-15","HMSP"
995,1000,975,975,21944900,"2023-11-16","HMSP"
985,985,940,945,64760800,"2023-11-17","HMSP"
945,965,940,945,24966200,"2023-11-20","HMSP"
945,955,940,950,10847900,"2023-11-21","HMSP"
965,965,940,950,10837200,"2023-11-22","HMSP"
950,985,945,980,40382600,"2023-11-23","HMSP"
980,990,970,985,19707200,"2023-11-24","HMSP"
985,995,970,985,36378200,"2023-11-27","HMSP"
985,990,975,985,9396000,"2023-11-28","HMSP"
1000,1000,960,970,14920500,"2023-11-29","HMSP"
970,970,950,955,21652600,"2023-11-30","HMSP"
955,965,950,955,12053900,"2023-12-01","HMSP"
955,955,940,940,26383500,"2023-12-04","HMSP"
940,945,905,930,46757000,"2023-12-05","HMSP"
955,955,905,910,39760600,"2023-12-06","HMSP"
910,930,900,900,39197900,"2023-12-07","HMSP"
900,915,885,900,44084600,"2023-12-08","HMSP"
900,910,885,890,20397900,"2023-12-11","HMSP"
895,900,870,875,29543400,"2023-12-12","HMSP"
895,900,875,900,10564900,"2023-12-13","HMSP"
900,920,885,910,21827600,"2023-12-14","HMSP"
910,920,890,895,44010400,"2023-12-15","HMSP"
895,900,865,880,47943500,"2023-12-18","HMSP"
885,895,870,875,14056000,"2023-12-19","HMSP"
885,900,860,865,41313800,"2023-12-20","HMSP"
870,885,860,875,14419300,"2023-12-21","HMSP"
880,895,875,885,14596500,"2023-12-22","HMSP"
885,900,880,890,16727600,"2023-12-27","HMSP"
895,905,890,905,12490200,"2023-12-28","HMSP"
905,910,895,895,6024900,"2023-12-29","HMSP"
900,900,885,890,8637400,"2024-01-02","HMSP"
890,895,885,885,8791800,"2024-01-03","HMSP"
885,920,885,900,28585500,"2024-01-04","HMSP"
900,915,895,900,7894000,"2024-01-05","HMSP"
900,905,885,885,14581500,"2024-01-08","HMSP"
890,890,865,870,22935500,"2024-01-09","HMSP"
875,875,865,870,11511700,"2024-01-10","HMSP"
865,890,865,880,7913600,"2024-01-11","HMSP"
880,885,870,880,4327900,"2024-01-12","HMSP"
880,895,875,895,17733300,"2024-01-15","HMSP"
895,895,885,890,19120500,"2024-01-16","HMSP"
910,910,875,885,9069700,"2024-01-17","HMSP"
890,890,880,880,13063500,"2024-01-18","HMSP"
870,890,870,880,10685300,"2024-01-19","HMSP"
885,885,870,875,9182800,"2024-01-22","HMSP"
875,885,870,870,10980800,"2024-01-23","HMSP"
895,900,870,885,14004500,"2024-01-24","HMSP"
885,890,875,885,7653700,"2024-01-25","HMSP"
885,885,850,865,15749300,"2024-01-26","HMSP"
865,880,865,875,6832300,"2024-01-29","HMSP"
875,880,860,865,9516700,"2024-01-30","HMSP"
875,875,860,875,12890900,"2024-01-31","HMSP"
870,875,850,850,19946700,"2024-02-01","HMSP"
860,870,845,865,22971000,"2024-02-02","HMSP"
865,875,855,860,13259600,"2024-02-05","HMSP"
865,895,860,890,20393100,"2024-02-06","HMSP"
915,915,875,880,9412400,"2024-02-07","HMSP"
880,885,870,880,10086700,"2024-02-12","HMSP"
880,885,865,875,10142700,"2024-02-13","HMSP"
900,925,875,915,65342600,"2024-02-15","HMSP"
915,920,890,900,20103300,"2024-02-16","HMSP"
900,905,875,890,14037800,"2024-02-19","HMSP"
890,895,880,885,15226900,"2024-02-20","HMSP"
910,910,855,855,39659200,"2024-02-21","HMSP"
855,875,850,860,35400700,"2024-02-22","HMSP"
860,860,850,855,24486300,"2024-02-23","HMSP"
860,865,850,855,9067600,"2024-02-26","HMSP"
855,870,850,855,16269100,"2024-02-27","HMSP"
880,880,855,860,8717100,"2024-02-28","HMSP"
860,875,855,865,24981700,"2024-02-29","HMSP"
870,870,860,865,5477400,"2024-03-01","HMSP"
865,870,850,855,21805400,"2024-03-04","HMSP"
855,855,845,850,18943700,"2024-03-05","HMSP"
875,875,850,850,12344600,"2024-03-06","HMSP"
855,860,850,855,9290100,"2024-03-07","HMSP"
855,860,845,855,16569100,"2024-03-08","HMSP"
855,860,850,850,11555800,"2024-03-13","HMSP"
855,860,850,855,9733600,"2024-03-14","HMSP"
855,880,835,835,145110100,"2024-03-15","HMSP"
835,860,835,835,81479100,"2024-03-18","HMSP"
840,860,835,850,34184400,"2024-03-19","HMSP"
855,860,845,850,14759100,"2024-03-20","HMSP"
850,855,845,850,21747500,"2024-03-21","HMSP"
850,855,845,850,12041200,"2024-03-22","HMSP"
860,860,845,855,26705200,"2024-03-25","HMSP"
865,865,850,855,24055200,"2024-03-26","HMSP"
850,880,850,870,57690600,"2024-03-27","HMSP"
875,875,855,860,44724500,"2024-03-28","HMSP"
860,865,840,850,24125700,"2024-04-01","HMSP"
855,855,845,850,17285600,"2024-04-02","HMSP"
850,855,840,840,13654000,"2024-04-03","HMSP"
845,855,840,850,19583100,"2024-04-04","HMSP"
845,855,845,855,13256100,"2024-04-05","HMSP"
850,855,840,840,46773900,"2024-04-16","HMSP"
865,865,830,830,39121200,"2024-04-17","HMSP"
835,845,830,835,20421900,"2024-04-18","HMSP"
835,840,810,820,48221900,"2024-04-19","HMSP"
820,840,820,840,15997800,"2024-04-22","HMSP"
845,865,835,855,47383800,"2024-04-23","HMSP"
860,865,840,845,36179600,"2024-04-24","HMSP"
845,855,830,845,43864700,"2024-04-25","HMSP"
845,845,835,835,37494900,"2024-04-26","HMSP"
835,850,835,845,36104500,"2024-04-29","HMSP"
845,860,845,855,41420800,"2024-04-30","HMSP"
875,875,850,855,70861900,"2024-05-02","HMSP"
810,810,780,780,73097000,"2024-05-03","HMSP"
780,790,770,770,38426400,"2024-05-06","HMSP"
775,780,770,770,18367700,"2024-05-07","HMSP"
795,795,750,755,33718000,"2024-05-08","HMSP"
755,765,750,755,20035700,"2024-05-13","HMSP"
760,780,755,765,25124800,"2024-05-14","HMSP"
770,785,765,775,20313300,"2024-05-15","HMSP"
775,785,770,775,6840700,"2024-05-16","HMSP"
775,800,770,790,29951600,"2024-05-17","HMSP"
795,800,780,780,17208000,"2024-05-20","HMSP"
785,785,765,770,19334300,"2024-05-21","HMSP"
775,780,765,770,8535100,"2024-05-22","HMSP"
770,775,755,755,21154600,"2024-05-27","HMSP"
755,780,750,770,22449300,"2024-05-28","HMSP"
775,775,750,760,17540100,"2024-05-29","HMSP"
760,760,745,745,25712200,"2024-05-30","HMSP"
750,755,735,735,25781000,"2024-05-31","HMSP"
735,745,725,725,30057100,"2024-06-03","HMSP"
725,745,725,740,16591700,"2024-06-04","HMSP"
745,745,730,730,10709900,"2024-06-05","HMSP"
730,740,730,735,12421500,"2024-06-06","HMSP"
740,740,725,725,12312800,"2024-06-07","HMSP"
725,740,715,715,21347600,"2024-06-10","HMSP"
715,720,710,710,21208600,"2024-06-11","HMSP"
715,715,685,690,42481300,"2024-06-12","HMSP"
690,710,690,700,19101700,"2024-06-13","HMSP"
700,700,675,680,13808700,"2024-06-14","HMSP"
670,695,670,685,18262100,"2024-06-19","HMSP"
685,700,675,685,39538700,"2024-06-20","HMSP"
685,700,680,695,22640700,"2024-06-21","HMSP"
695,715,695,695,21014600,"2024-06-24","HMSP"
695,705,690,700,9476900,"2024-06-25","HMSP"
725,725,690,695,9112200,"2024-06-26","HMSP"
705,705,690,700,13015900,"2024-06-27","HMSP"
700,715,690,710,19594100,"2024-06-28","HMSP"
710,715,700,700,11076200,"2024-07-01","HMSP"
705,710,700,705,6594300,"2024-07-02","HMSP"
710,710,700,705,9355500,"2024-07-03","HMSP"
705,745,705,735,39219200,"2024-07-04","HMSP"
740,745,725,725,19218600,"2024-07-05","HMSP"
725,740,725,740,12003400,"2024-07-08","HMSP"
740,745,730,730,17764300,"2024-07-09","HMSP"
745,745,720,725,17949200,"2024-07-10","HMSP"
725,730,720,720,24918500,"2024-07-11","HMSP"
720,725,700,710,43045700,"2024-07-12","HMSP"
725,725,705,715,10793100,"2024-07-15","HMSP"
720,720,705,705,16557500,"2024-07-16","HMSP"
710,735,705,735,25234000,"2024-07-17","HMSP"
730,760,725,745,59847800,"2024-07-18","HMSP"
745,750,730,730,13871100,"2024-07-19","HMSP"
730,745,725,740,13652400,"2024-07-22","HMSP"
745,745,725,725,11044000,"2024-07-23","HMSP"
745,745,675,685,115020300,"2024-07-24","HMSP"
685,700,660,670,69331400,"2024-07-25","HMSP"
675,690,665,680,22126200,"2024-07-26","HMSP"
680,685,675,680,17059900,"2024-07-29","HMSP"
680,685,665,685,29229500,"2024-07-30","HMSP"
710,710,675,675,14798300,"2024-07-31","HMSP"
675,680,670,675,15620900,"2024-08-01","HMSP"
675,685,670,680,10816900,"2024-08-02","HMSP"
675,675,655,655,33558700,"2024-08-05","HMSP"
655,665,650,650,15117000,"2024-08-06","HMSP"
660,665,650,665,12288600,"2024-08-07","HMSP"
665,665,640,645,26932300,"2024-08-08","HMSP"
645,660,645,650,21739600,"2024-08-09","HMSP"
650,655,645,650,15437500,"2024-08-12","HMSP"
655,660,650,655,17523800,"2024-08-13","HMSP"
680,680,650,655,17420000,"2024-08-14","HMSP"
660,660,645,650,9395300,"2024-08-15","HMSP"
655,670,650,665,14676800,"2024-08-16","HMSP"
665,770,660,770,141500500,"2024-08-19","HMSP"
800,805,765,775,232065900,"2024-08-20","HMSP"
785,785,740,755,94585500,"2024-08-21","HMSP"
755,790,740,750,83335900,"2024-08-22","HMSP"
755,760,745,755,26062400,"2024-08-23","HMSP"
755,760,715,720,92324700,"2024-08-26","HMSP"
720,735,715,725,25420100,"2024-08-27","HMSP"
730,730,710,715,19400300,"2024-08-28","HMSP"
715,720,705,705,20854400,"2024-08-29","HMSP"
705,715,700,705,9933500,"2024-08-30","HMSP"
705,725,700,720,25181700,"2024-09-02","HMSP"
725,725,710,715,10336500,"2024-09-03","HMSP"
710,720,710,720,8406600,"2024-09-04","HMSP"
720,735,710,730,16250100,"2024-09-05","HMSP"
735,755,725,745,47814900,"2024-09-06","HMSP"
750,750,720,730,22420300,"2024-09-09","HMSP"
730,740,725,735,11512400,"2024-09-10","HMSP"
760,765,735,755,60450400,"2024-09-11","HMSP"
755,765,740,750,21436200,"2024-09-12","HMSP"
750,755,740,750,8739300,"2024-09-13","HMSP"
750,755,735,755,17680100,"2024-09-17","HMSP"
755,760,740,740,14121800,"2024-09-18","HMSP"
740,750,730,745,23328300,"2024-09-19","HMSP"
745,750,670,670,390644900,"2024-09-20","HMSP"
695,735,690,735,157807200,"2024-09-23","HMSP"
745,800,745,775,132172000,"2024-09-24","HMSP"
775,785,750,760,47206000,"2024-09-25","HMSP"
760,765,750,760,22437500,"2024-09-26","HMSP"
760,775,745,770,35082400,"2024-09-27","HMSP"
770,770,745,760,35942100,"2024-09-30","HMSP"
755,760,750,750,15795100,"2024-10-01","HMSP"
775,775,720,725,43783800,"2024-10-02","HMSP"
725,730,720,720,15709200,"2024-10-03","HMSP"
725,735,720,720,16394600,"2024-10-04","HMSP"
725,740,725,730,26976500,"2024-10-07","HMSP"
730,735,725,725,12379800,"2024-10-08","HMSP"
725,735,725,730,15734600,"2024-10-09","HMSP"
730,735,720,725,14087600,"2024-10-10","HMSP"
730,735,720,730,15263400,"2024-10-11","HMSP"
730,730,705,710,37674600,"2024-10-14","HMSP"
710,715,700,705,31277600,"2024-10-15","HMSP"
705,725,700,725,85982200,"2024-10-16","HMSP"
725,725,710,710,14893000,"2024-10-17","HMSP"
715,715,705,705,14314300,"2024-10-18","HMSP"
710,715,700,705,20273300,"2024-10-21","HMSP"
705,710,705,705,8054100,"2024-10-22","HMSP"
710,720,705,705,22217700,"2024-10-23","HMSP"
710,710,705,705,9984200,"2024-10-24","HMSP"
705,710,695,695,17976600,"2024-10-25","HMSP"
695,700,685,690,17807900,"2024-10-28","HMSP"
690,710,685,700,20894900,"2024-10-29","HMSP"
700,705,680,690,26254900,"2024-10-30","HMSP"
690,695,685,690,14541300,"2024-10-31","HMSP"
690,690,675,680,13898500,"2024-11-01","HMSP"