HT2022Z,20220728,97.030,97.030,97.030,97.030,97.030,0,0
HT2022Z,20220729,97.230,97.230,97.230,97.230,97.230,0,0
HT2022Z,20220801,97.170,97.170,97.170,97.170,97.170,0,0
HT2022Z,20220802,97.265,97.265,97.265,97.265,97.265,0,0
HT2022Z,20220803,97.145,97.145,97.145,97.145,97.145,0,0
HT2022Z,20220804,97.075,97.075,97.075,97.075,97.075,0,0
HT2022Z,20220805,97.105,97.105,97.105,97.105,97.105,0,0
HT2022Z,20220808,96.970,96.970,96.970,96.970,96.970,0,0
HT2022Z,20220809,96.970,96.970,96.970,96.970,96.970,0,0
HT2022Z,20220810,96.920,96.920,96.920,96.920,96.920,0,0
HT2022Z,20220811,96.900,96.900,96.900,96.900,96.900,0,0
HT2022Z,20220812,96.805,96.805,96.805,96.805,96.805,0,0
HT2022Z,20220815,96.855,96.855,96.855,96.855,96.855,0,0
HT2022Z,20220816,96.985,96.985,96.985,96.985,96.985,0,0
HT2022Z,20220817,96.930,96.930,96.930,96.930,96.930,0,0
HT2022Z,20220818,96.885,96.885,96.885,96.885,96.885,0,0
HT2022Z,20220819,96.830,96.830,96.830,96.830,96.830,0,0
HT2022Z,20220822,96.725,96.725,96.725,96.725,96.725,0,0
HT2022Z,20220823,96.560,96.560,96.560,96.560,96.560,0,0
HT2022Z,20220824,96.580,96.580,96.580,96.580,96.580,0,0
HT2022Z,20220825,96.520,96.520,96.520,96.520,96.550,1,2
HT2022Z,20220826,96.625,96.625,96.625,96.625,96.625,0,2
HT2022Z,20220829,96.440,96.440,96.440,96.440,96.470,125,127
HT2022Z,20220830,96.490,96.560,96.490,96.560,96.580,530,657
HT2022Z,20220831,96.620,96.620,96.605,96.610,96.630,349,1127
HT2022Z,20220901,96.550,96.555,96.525,96.555,96.550,9855,11415
HT2022Z,20220902,96.560,96.570,96.555,96.570,96.590,573,11995
HT2022Z,20220905,96.640,96.640,96.610,96.625,96.605,455,12396
HT2022Z,20220906,96.590,96.650,96.585,96.595,96.610,1502,13607
HT2022Z,20220907,96.570,96.585,96.555,96.575,96.580,7729,26471
HT2022Z,20220908,96.660,96.840,96.660,96.770,96.765,11412,51284
HT2022Z,20220909,96.718,96.772,96.688,96.746,96.746,163662,225874
HT2022Z,20220912,96.752,96.788,96.664,96.666,96.668,270107,521704
HT2022Z,20220913,96.668,96.720,96.662,96.708,96.712,204692,687096
HT2022Z,20220914,96.546,96.628,96.520,96.612,96.614,88964,733694
HT2022Z,20220915,96.598,96.618,96.508,96.544,96.536,66916,739371
HT2022Z,20220916,96.525,96.540,96.420,96.460,96.460,78747,748540
HT2022Z,20220919,96.480,96.505,96.470,96.505,96.505,87944,752229
HT2022Z,20220920,96.470,96.580,96.455,96.550,96.550,98867,761506
HT2022Z,20220921,96.465,96.560,96.460,96.550,96.550,8119,759073
HT2022Z,20220923,96.335,96.370,96.235,96.270,96.275,61763,779415
HT2022Z,20220926,96.210,96.230,96.130,96.130,96.135,83364,784674
HT2022Z,20220927,96.120,96.170,96.070,96.160,96.170,102917,782809
HT2022Z,20220928,96.155,96.175,96.100,96.155,96.160,74410,783295
HT2022Z,20220929,96.325,96.330,96.250,96.260,96.265,109323,798051
HT2022Z,20220930,96.290,96.350,96.265,96.325,96.330,115902,789290
HT2022Z,20221003,96.345,96.375,96.310,96.320,96.325,15504,778245
HT2022Z,20221004,96.450,96.920,96.450,96.660,96.665,148944,811317
HT2022Z,20221005,96.705,96.725,96.660,96.700,96.700,127775,795530
HT2022Z,20221006,96.580,96.600,96.530,96.570,96.570,110460,788256
HT2022Z,20221007,96.485,96.510,96.470,96.500,96.500,46948,768517
HT2022Z,20221010,96.450,96.495,96.430,96.495,96.495,36546,762594
HT2022Z,20221011,96.465,96.475,96.375,96.380,96.380,75280,766700
HT2022Z,20221012,96.390,96.475,96.390,96.450,96.455,84796,764051
HT2022Z,20221013,96.460,96.505,96.430,96.460,96.465,92797,773728
HT2022Z,20221014,96.380,96.405,96.330,96.385,96.380,113903,789287
HT2022Z,20221017,96.345,96.390,96.335,96.380,96.385,74517,769516
HT2022Z,20221018,96.430,96.500,96.360,96.470,96.470,109249,787655
HT2022Z,20221019,96.440,96.460,96.410,96.420,96.420,104884,789756
HT2022Z,20221020,96.310,96.340,96.240,96.290,96.300,97920,794052
HT2022Z,20221021,96.210,96.250,96.140,96.160,96.170,90571,784425
HT2022Z,20221024,96.220,96.330,96.210,96.330,96.320,81654,783686
HT2022Z,20221025,96.320,96.370,96.270,96.370,96.370,76207,773203
HT2022Z,20221026,96.430,96.490,96.300,96.450,96.460,131618,781966
HT2022Z,20221027,96.490,96.580,96.490,96.570,96.570,111435,787512
HT2022Z,20221028,96.670,96.710,96.630,96.670,96.670,105993,795698
HT2022Z,20221031,96.600,96.710,96.600,96.660,96.660,157927,782868
HT2022Z,20221101,96.590,96.720,96.550,96.700,96.700,111408,797896
HT2022Z,20221102,96.680,96.710,96.600,96.610,96.610,109964,785407
HT2022Z,20221103,96.490,96.510,96.450,96.480,96.490,81679,786845
HT2022Z,20221104,96.490,96.610,96.490,96.590,96.600,108737,786984
HT2022Z,20221107,96.580,96.620,96.550,96.580,96.580,78570,799897
HT2022Z,20221108,96.500,96.500,96.410,96.430,96.440,157142,800538
HT2022Z,20221109,96.490,96.560,96.450,96.550,96.550,106669,791157
HT2022Z,20221110,96.630,96.720,96.610,96.690,96.700,97813,806842
HT2022Z,20221111,96.880,96.890,96.750,96.790,96.790,109664,805361
HT2022Z,20221114,96.780,96.780,96.680,96.680,96.690,67356,799996
HT2022Z,20221115,96.720,96.730,96.630,96.660,96.670,115422,796316
HT2022Z,20221116,96.740,96.750,96.660,96.700,96.710,154708,804552
HT2022Z,20221117,96.780,96.810,96.730,96.780,96.780,116652,821054
HT2022Z,20221118,96.750,96.760,96.700,96.760,96.760,101998,810555
HT2022Z,20221121,96.710,96.780,96.700,96.770,96.770,75913,807094
HT2022Z,20221122,96.730,96.770,96.730,96.750,96.750,109323,821256
HT2022Z,20221123,96.760,96.800,96.690,96.700,96.710,113689,802360
HT2022Z,20221124,96.720,96.750,96.690,96.740,96.740,106102,802629
HT2022Z,20221125,96.760,96.760,96.690,96.710,96.720,68648,788569
HT2022Z,20221128,96.710,96.790,96.690,96.790,96.790,79414,786565
HT2022Z,20221129,96.770,96.790,96.720,96.750,96.750,120149,790987
HT2022Z,20221130,96.730,96.830,96.720,96.820,96.820,175053,788710
HT2022Z,20221201,96.920,96.930,96.860,96.880,96.890,118035,787308
HT2022Z,20221202,96.940,96.980,96.940,96.960,96.960,73139,783842
HT2022Z,20221205,97.010,97.020,96.950,96.970,96.970,66583,786091
HT2022Z,20221206,96.960,96.990,96.880,96.900,96.900,158148,796106
HT2022Z,20221207,96.940,96.940,96.900,96.920,96.920,90154,766948
HT2022Z,20221208,96.970,96.990,96.910,96.920,96.930,121130,740956
HT2022Z,20221209,96.930,96.986,96.908,96.966,96.970,206471,681256
HT2022Z,20221212,96.944,96.960,96.914,96.918,96.920,205644,510969
HT2022Z,20221213,96.918,96.918,96.856,96.874,96.872,309580,337846
HT2022Z,20221214,96.918,96.942,96.902,96.910,96.912,59958,131357
HT2022Z,20221215,96.896,96.908,96.892,96.892,96.892,2049,0