Date,Open,High,Low,Close,TradeVolume,Contract,UnadjustedClose,Spread,CumulativeSpread
20180102,29280,29854,29263,29832,125260,HSI2018F,30572,-38,-740
20180103,29832,30010,29771,29960,142673,HSI2018F,30700,-38,-740
20180104,29962,30153,29851,30148,131643,HSI2018F,30888,-38,-740
20180105,30149,30172,29953,30133,124121,HSI2018F,30873,-38,-740
20180106,30136,30165,30130,30154,2049,HSI2018F,30894,-38,-740
20180108,30200,30210,29971,30150,130884,HSI2018F,30890,-38,-740
20180109,30147,30318,30096,30257,133955,HSI2018F,30997,-38,-740
20180110,30256,30560,30212,30311,172916,HSI2018F,31051,-38,-740
20180111,30313,30444,30241,30443,122055,HSI2018F,31183,-38,-740
20180112,30444,30807,30435,30805,148846,HSI2018F,31545,-38,-740
20180113,30805,30880,30785,30839,3665,HSI2018F,31579,-38,-740
20180115,30907,30981,30538,30621,172804,HSI2018F,31361,-38,-740
20180116,30623,31275,30599,31213,195918,HSI2018F,31953,-38,-740
20180117,31215,31340,30933,31336,199575,HSI2018F,32076,-38,-740
20180118,31334,31462,31097,31297,203267,HSI2018F,32037,-38,-740
20180119,31300,31574,31243,31530,158515,HSI2018F,32270,-38,-740
20180120,31531,31558,31506,31546,2484,HSI2018F,32286,-38,-740
20180122,31598,31725,31271,31698,158667,HSI2018F,32438,-38,-740
20180123,31696,32190,31695,32176,232244,HSI2018F,32916,-38,-740
20180124,32176,32356,31993,32317,196714,HSI2018F,33057,-38,-740
20180125,32318,32327,31872,31949,262838,HSI2018F,32689,-38,-740
20180126,31948,32523,31943,32496,173699,HSI2018G,33198,-13,-702
20180127,32489,32542,32488,32529,643,HSI2018G,33231,-13,-702
20180129,32583,32782,32018,32088,136935,HSI2018G,32790,-13,-702
20180130,32088,32270,31631,31688,218006,HSI2018G,32390,-13,-702
20180131,31688,32289,31591,32122,243511,HSI2018G,32824,-13,-702
20180201,32123,32276,31724,31788,205992,HSI2018G,32490,-13,-702
20180202,31789,32041,31368,31463,230057,HSI2018G,32165,-13,-702
20180203,31460,31487,31378,31393,4254,HSI2018G,32095,-13,-702
20180205,30984,31625,30933,31375,246445,HSI2018G,32077,-13,-702
20180206,31374,31405,29703,30130,333974,HSI2018G,30832,-13,-702
20180207,30129,30675,29365,30000,294523,HSI2018G,30702,-13,-702
20180208,29998,30111,29298,29341,221742,HSI2018G,30043,-13,-702
20180209,29341,29407,28306,28459,251026,HSI2018G,29161,-13,-702
20180210,28465,28510,28298,28321,5908,HSI2018G,29023,-13,-702
20180212,28901,29007,28639,28766,163241,HSI2018G,29468,-13,-702
20180213,28765,29387,28714,29108,173428,HSI2018G,29810,-13,-702
20180214,29107,29883,29018,29717,165628,HSI2018G,30419,-13,-702
20180215,29716,30334,29673,30263,63520,HSI2018G,30965,-13,-702
20180220,30485,30577,29905,30079,156365,HSI2018G,30781,-13,-702
20180221,30081,30787,30072,30763,129126,HSI2018G,31465,-13,-702
20180222,30763,30816,30185,30479,151931,HSI2018G,31181,-13,-702
20180223,30481,30669,30411,30517,127125,HSI2018H,31206,-16,-689
20180224,30526,30584,30519,30584,526,HSI2018H,31273,-16,-689
20180226,30777,30919,30579,30829,97393,HSI2018H,31518,-16,-689
20180227,30833,31097,30413,30492,167777,HSI2018H,31181,-16,-689
20180228,30493,30539,29973,30005,179318,HSI2018H,30694,-16,-689
20180301,30007,30394,29668,30154,219059,HSI2018H,30843,-16,-689
20180302,30152,30251,29306,29402,179576,HSI2018H,30091,-16,-689
20180303,29399,29609,29372,29594,5397,HSI2018H,30283,-16,-689
20180305,29701,29986,29101,29450,207881,HSI2018H,30139,-16,-689
20180306,29449,29969,29427,29794,180912,HSI2018H,30483,-16,-689
20180307,29796,29944,29371,29726,207311,HSI2018H,30415,-16,-689
20180308,29725,30139,29566,29972,154467,HSI2018H,30661,-16,-689
20180309,29973,30543,29931,30520,142885,HSI2018H,31209,-16,-689
20180310,30519,30626,30502,30606,3661,HSI2018H,31295,-16,-689
20180312,30763,30951,30659,30809,148957,HSI2018H,31498,-16,-689
20180313,30810,31025,30723,30745,139377,HSI2018H,31434,-16,-689
20180314,30744,30891,30423,30471,174801,HSI2018H,31160,-16,-689
20180315,30473,30965,30362,30861,174952,HSI2018H,31550,-16,-689
20180316,30859,30888,30579,30793,144390,HSI2018H,31482,-16,-689
20180317,30795,30876,30774,30869,2555,HSI2018H,31558,-16,-689
20180319,30711,30988,30492,30519,149531,HSI2018H,31208,-16,-689
20180320,30521,30997,30422,30932,178750,HSI2018H,31621,-16,-689
20180321,30933,31316,30509,30714,199660,HSI2018H,31403,-16,-689
20180322,30714,31015,29568,29632,234883,HSI2018H,30321,-16,-689
20180323,29630,29838,29167,29344,273948,HSI2018H,30033,-16,-689
20180324,29347,29475,29342,29365,6821,HSI2018H,30054,-16,-689
20180326,29247,29934,29243,29697,61177,HSI2018J,30370,-157,-673
20180327,29715,30257,29676,30127,105353,HSI2018J,30800,-157,-673
20180328,30131,30153,29138,29339,220381,HSI2018J,30012,-157,-673
20180329,29337,29645,29079,29569,208945,HSI2018J,30242,-157,-673
20180330,29571,29620,29499,29616,3170,HSI2018J,30289,-157,-673
20180403,29192,29622,29077,29445,201219,HSI2018J,30118,-157,-673
20180404,29447,29642,28474,29101,243643,HSI2018J,29774,-157,-673
20180405,29100,29272,29076,29210,4823,HSI2018J,29883,-157,-673
20180406,29127,29485,28889,29253,190497,HSI2018J,29926,-157,-673
20180407,29251,29308,29151,29296,3190,HSI2018J,29969,-157,-673
20180409,29327,29907,29239,29681,212296,HSI2018J,30354,-157,-673
20180410,29680,30143,29463,30045,209443,HSI2018J,30718,-157,-673
20180411,30045,30327,29951,30300,189476,HSI2018J,30973,-157,-673
20180412,30298,30478,29932,30318,206926,HSI2018J,30991,-157,-673
20180413,30316,30407,29995,30093,175940,HSI2018J,30766,-157,-673
20180414,30091,30145,30067,30112,3981,HSI2018J,30785,-157,-673
20180416,30324,30327,29485,29644,213359,HSI2018J,30317,-157,-673
20180417,29645,29854,29319,29712,235509,HSI2018J,30385,-157,-673
20180418,29714,29836,29282,29710,258110,HSI2018J,30383,-157,-673
20180419,29707,30118,29706,29880,230739,HSI2018J,30553,-157,-673
20180420,29877,30206,29512,29619,245152,HSI2018J,30292,-157,-673
20180421,29620,29638,29557,29587,2749,HSI2018J,30260,-157,-673
20180423,29687,29829,29472,29683,235538,HSI2018J,30356,-157,-673
20180424,29684,30109,29592,29951,271909,HSI2018J,30624,-157,-673
20180425,29949,29984,29415,29509,173801,HSI2018K,30025,-114,-516
20180426,29512,29775,29153,29487,137426,HSI2018K,30003,-114,-516
20180427,29489,29635,29344,29596,219520,HSI2018K,30112,-114,-516
20180428,29597,29674,29580,29674,2070,HSI2018K,30190,-114,-516
20180430,29729,30208,29714,30010,147422,HSI2018K,30526,-114,-516
20180501,30008,30014,29939,29960,3230,HSI2018K,30476,-114,-516
20180502,29984,30143,29784,29792,204935,HSI2018K,30308,-114,-516
20180503,29792,29844,29171,29271,260629,HSI2018K,29787,-114,-516
20180504,29269,29653,29059,29422,261344,HSI2018K,29938,-114,-516
20180505,29422,29504,29413,29475,3008,HSI2018K,29991,-114,-516
20180507,29483,29530,29064,29328,237511,HSI2018K,29844,-114,-516
20180508,29328,29749,29285,29575,215627,HSI2018K,30091,-114,-516
20180509,29578,29946,29548,29856,218873,HSI2018K,30372,-114,-516
20180510,29857,30413,29857,30388,202844,HSI2018K,30904,-114,-516
20180511,30388,30682,30353,30594,211144,HSI2018K,31110,-114,-516
20180512,30596,30613,30521,30595,4121,HSI2018K,31111,-114,-516
20180514,30784,30983,30744,30938,171154,HSI2018K,31454,-114,-516
20180515,30938,30975,30199,30283,196928,HSI2018K,30799,-114,-516
20180516,30283,30640,30125,30606,224897,HSI2018K,31122,-114,-516
20180517,30608,30804,30301,30412,196242,HSI2018K,30928,-114,-516
20180518,30412,30561,30231,30297,186768,HSI2018K,30813,-114,-516
20180519,30295,30296,30244,30252,2062,HSI2018K,30768,-114,-516
20180521,30614,30891,30573,30685,180346,HSI2018K,31201,-114,-516
20180522,30685,30714,30635,30653,2942,HSI2018K,31169,-114,-516
20180523,30614,30624,29969,30112,208888,HSI2018K,30628,-114,-516
20180524,30111,30252,29860,30040,210754,HSI2018K,30556,-114,-516
20180525,30039,30246,29969,30075,219212,HSI2018K,30591,-114,-516
20180526,30078,30089,30043,30064,2783,HSI2018K,30580,-114,-516
20180528,30232,30348,30007,30253,50459,HSI2018M,30655,-203,-402
20180529,30128,30202,29734,29738,125673,HSI2018M,30140,-203,-402
20180530,29738,29743,29392,29708,212284,HSI2018M,30110,-203,-402
20180531,29709,30111,29575,29950,216979,HSI2018M,30352,-203,-402
20180601,29943,30161,29856,30138,195931,HSI2018M,30540,-203,-402
20180602,30140,30199,30138,30156,2671,HSI2018M,30558,-203,-402
20180604,30198,30572,30194,30475,180043,HSI2018M,30877,-203,-402
20180605,30474,30761,30410,30572,188867,HSI2018M,30974,-203,-402
20180606,30571,30881,30555,30874,184421,HSI2018M,31276,-203,-402
20180607,30875,31142,30851,31030,180350,HSI2018M,31432,-203,-402
20180608,31030,31046,30396,30562,204846,HSI2018M,30964,-203,-402
20180609,30563,30678,30563,30648,2560,HSI2018M,31050,-203,-402
20180611,30613,30718,30432,30652,169560,HSI2018M,31054,-203,-402
20180612,30653,30835,30471,30565,191201,HSI2018M,30967,-203,-402
20180613,30568,30601,30235,30378,166807,HSI2018M,30780,-203,-402
20180614,30377,30390,29868,30085,215003,HSI2018M,30487,-203,-402
20180615,30087,30097,29622,29661,206736,HSI2018M,30063,-203,-402
20180616,29662,29702,29635,29663,2797,HSI2018M,30065,-203,-402
20180619,29480,29525,28865,29110,279232,HSI2018M,29512,-203,-402
20180620,29112,29567,28941,29223,261581,HSI2018M,29625,-203,-402
20180621,29223,29458,28611,28692,280982,HSI2018M,29094,-203,-402
20180622,28691,29035,28605,28955,243714,HSI2018M,29357,-203,-402
20180623,28956,29001,28950,28995,2166,HSI2018M,29397,-203,-402
20180625,29015,29051,28313,28319,261304,HSI2018M,28721,-203,-402
20180626,28319,28646,28074,28532,192982,HSI2018N,28731,-22,-199
20180627,28534,28664,27877,28162,161710,HSI2018N,28361,-22,-199
20180628,28163,28205,27765,28079,277564,HSI2018N,28278,-22,-199
20180629,28081,28566,27995,28447,212405,HSI2018N,28646,-22,-199
20180630,28445,28491,28433,28445,2026,HSI2018N,28644,-22,-199
20180703,28189,28288,27576,28161,297984,HSI2018N,28360,-22,-199
20180704,28161,28247,27729,27810,223484,HSI2018N,28009,-22,-199
20180705,27810,28141,27521,27947,279879,HSI2018N,28146,-22,-199
20180706,27944,28294,27621,28207,300740,HSI2018N,28406,-22,-199
20180707,28208,28310,28206,28308,4298,HSI2018N,28507,-22,-199
20180709,28466,28657,28334,28643,203376,HSI2018N,28842,-22,-199
20180710,28644,28814,28361,28472,226720,HSI2018N,28671,-22,-199
20180711,28472,28473,27693,28016,246780,HSI2018N,28215,-22,-199
20180712,28016,28433,27963,28378,197627,HSI2018N,28577,-22,-199
20180713,28378,28570,28113,28361,181485,HSI2018N,28560,-22,-199
20180714,28364,28411,28354,28393,2265,HSI2018N,28592,-22,-199
20180716,28424,28503,28101,28232,182336,HSI2018N,28431,-22,-199
20180717,28232,28275,27907,28093,192350,HSI2018N,28292,-22,-199
20180718,28093,28211,27813,27976,201114,HSI2018N,28175,-22,-199
20180719,27976,28116,27646,27759,196479,HSI2018N,27958,-22,-199
20180720,27761,28141,27533,28085,261111,HSI2018N,28284,-22,-199
20180721,28085,28106,28051,28105,2340,HSI2018N,28304,-22,-199
20180723,27987,28183,27862,28060,206149,HSI2018N,28259,-22,-199
20180724,28056,28745,28014,28702,195944,HSI2018N,28901,-22,-199
20180725,28700,28774,28548,28771,189285,HSI2018N,28970,-22,-199
20180726,28771,28914,28415,28578,146341,HSI2018Q,28755,-71,-177
20180727,28576,28643,28382,28602,88573,HSI2018Q,28779,-71,-177
20180728,28603,28604,28447,28447,2069,HSI2018Q,28624,-71,-177
20180730,28403,28644,28340,28507,175067,HSI2018Q,28684,-71,-177
20180731,28506,28512,28246,28505,184485,HSI2018Q,28682,-71,-177
20180801,28507,28651,27986,28008,206077,HSI2018Q,28185,-71,-177
20180802,28007,28023,27267,27505,260567,HSI2018Q,27682,-71,-177
20180803,27505,27765,27349,27615,195866,HSI2018Q,27792,-71,-177
20180804,27614,27669,27611,27634,2276,HSI2018Q,27811,-71,-177
20180806,27653,27839,27454,27611,201877,HSI2018Q,27788,-71,-177
20180807,27611,28166,27594,28135,208435,HSI2018Q,28312,-71,-177
20180808,28138,28197,27883,27996,191159,HSI2018Q,28173,-71,-177
20180809,27997,28482,27905,28391,202296,HSI2018Q,28568,-71,-177
20180810,28392,28409,27800,27881,187723,HSI2018Q,28058,-71,-177
20180811,27884,27901,27824,27842,2514,HSI2018Q,28019,-71,-177
20180813,27646,27847,27527,27632,196614,HSI2018Q,27809,-71,-177
20180814,27629,27731,27267,27501,212919,HSI2018Q,27678,-71,-177
20180815,27504,27551,26465,26609,250193,HSI2018Q,26786,-71,-177
20180816,26610,27189,26600,27074,255268,HSI2018Q,27251,-71,-177
20180817,27071,27155,26698,26951,194557,HSI2018Q,27128,-71,-177
20180818,26951,26961,26854,26854,3663,HSI2018Q,27031,-71,-177
20180820,27027,27378,26962,27278,207042,HSI2018Q,27455,-71,-177
20180821,27278,27563,27260,27547,178976,HSI2018Q,27724,-71,-177
20180822,27547,27802,27321,27782,213267,HSI2018Q,27959,-71,-177
20180823,27783,27805,27312,27368,202697,HSI2018Q,27545,-71,-177
20180824,27370,27710,27270,27698,203503,HSI2018Q,27875,-71,-177
20180825,27698,27722,27657,27687,2437,HSI2018Q,27864,-71,-177
20180827,27754,28340,27722,28275,197329,HSI2018Q,28452,-71,-177
20180828,28275,28372,28021,28033,137958,HSI2018U,28139,6,-106
20180829,28034,28313,28011,28304,105271,HSI2018U,28410,6,-106
20180830,28304,28414,27680,27690,191657,HSI2018U,27796,6,-106
20180831,27688,27776,27503,27503,188501,HSI2018U,27609,6,-106
20180901,27505,27521,27454,27507,4040,HSI2018U,27613,6,-106
20180903,27544,27681,27410,27571,166417,HSI2018U,27677,6,-106
20180904,27572,27844,27346,27510,227671,HSI2018U,27616,6,-106
20180905,27508,27713,26835,26967,264521,HSI2018U,27073,6,-106
20180906,26968,27118,26662,26791,273130,HSI2018U,26897,6,-106
20180907,26790,27059,26424,26675,275071,HSI2018U,26781,6,-106
20180908,26673,26683,26461,26591,6370,HSI2018U,26697,6,-106
20180910,26619,26734,26250,26443,237199,HSI2018U,26549,6,-106
20180911,26444,26555,25914,26217,260847,HSI2018U,26323,6,-106
20180912,26218,26635,26064,26457,277386,HSI2018U,26563,6,-106
20180913,26457,27229,26445,27069,277112,HSI2018U,27175,6,-106
20180914,27069,27239,26897,27086,228662,HSI2018U,27192,6,-106
20180915,27088,27092,26832,26837,10977,HSI2018U,26943,6,-106
20180917,26789,26926,26605,26847,215560,HSI2018U,26953,6,-106
20180918,26848,27179,26499,27152,277669,HSI2018U,27258,6,-106
20180919,27152,27469,26954,27455,233328,HSI2018U,27561,6,-106
20180920,27453,27574,27188,27495,250887,HSI2018U,27601,6,-106
20180921,27496,27876,27406,27803,269647,HSI2018U,27909,6,-106
20180922,27804,27812,27741,27749,2628,HSI2018U,27855,6,-106
20180924,27723,27723,27283,27347,44231,HSI2018V,27459,5,-112
20180925,27345,27364,27334,27342,251,HSI2018V,27454,5,-112
20180926,27443,27937,27441,27760,138188,HSI2018V,27872,5,-112
20180927,27763,27848,27516,27754,209158,HSI2018V,27866,5,-112
20180928,27754,27823,27535,27625,230702,HSI2018V,27737,5,-112
20180929,27624,27673,27586,27595,2634,HSI2018V,27707,5,-112
20181002,27648,27648,26778,27032,218573,HSI2018V,27144,5,-112
20181003,27033,27140,26759,26972,199863,HSI2018V,27084,5,-112
20181004,26971,26988,26218,26267,213699,HSI2018V,26379,5,-112
20181005,26268,26507,26131,26168,203517,HSI2018V,26280,5,-112
20181006,26171,26224,26152,26191,3223,HSI2018V,26303,5,-112
20181008,26364,26659,25859,25904,261716,HSI2018V,26016,5,-112
20181009,25904,26230,25835,26029,271480,HSI2018V,26141,5,-112
20181010,26029,26358,25672,25720,266082,HSI2018V,25832,5,-112
20181011,25719,25750,24968,25237,340294,HSI2018V,25349,5,-112
20181012,25236,25676,25151,25531,278620,HSI2018V,25643,5,-112
20181013,25532,25537,25372,25460,5562,HSI2018V,25572,5,-112
20181015,25428,25537,25218,25348,229392,HSI2018V,25460,5,-112
20181016,25342,25586,25096,25581,254506,HSI2018V,25693,5,-112
20181017,25583,25663,25556,25660,4755,HSI2018V,25772,5,-112
20181018,25565,25578,24972,24990,253636,HSI2018V,25102,5,-112
20181019,24988,25611,24934,25393,316032,HSI2018V,25505,5,-112
20181020,25393,25402,25270,25356,4813,HSI2018V,25468,5,-112
20181022,25378,26110,25375,25849,289234,HSI2018V,25961,5,-112
20181023,25850,25893,24938,25006,336123,HSI2018V,25118,5,-112
20181024,25004,25542,24926,25057,360728,HSI2018V,25169,5,-112
20181025,25057,25093,24489,24980,331581,HSI2018V,25092,5,-112
20181026,24979,25034,24341,24571,188574,HSI2018X,24688,23,-117
20181027,24571,24787,24571,24720,943,HSI2018X,24837,23,-117
20181029,24768,24916,24461,24751,155477,HSI2018X,24868,23,-117
20181030,24751,24845,24357,24485,303481,HSI2018X,24602,23,-117
20181031,24483,24911,24443,24874,253213,HSI2018X,24991,23,-117
20181101,24872,25662,24798,25604,279663,HSI2018X,25721,23,-117
20181102,25606,26641,25579,26052,345070,HSI2018X,26169,23,-117
20181103,26051,26063,25724,25750,8206,HSI2018X,25867,23,-117
20181105,25897,26022,25603,25924,257888,HSI2018X,26041,23,-117
20181106,25923,26049,25682,25923,228722,HSI2018X,26040,23,-117
20181107,25923,26407,25744,26186,306158,HSI2018X,26303,23,-117
20181108,26188,26497,25937,26025,228735,HSI2018X,26142,23,-117
20181109,26024,26044,25195,25292,235330,HSI2018X,25409,23,-117
20181110,25291,25325,25213,25214,5713,HSI2018X,25331,23,-117
20181112,25333,25636,25138,25144,223533,HSI2018X,25261,23,-117
20181113,25146,25797,24889,25706,320080,HSI2018X,25823,23,-117
20181114,25704,25895,25313,25680,257864,HSI2018X,25797,23,-117
20181115,25677,26019,25438,25736,275198,HSI2018X,25853,23,-117
20181116,25733,26122,25673,26038,257862,HSI2018X,26155,23,-117
20181117,26040,26068,25986,26011,4956,HSI2018X,26128,23,-117
20181119,25965,26261,25948,26014,234862,HSI2018X,26131,23,-117
20181120,26011,26038,25322,25500,259799,HSI2018X,25617,23,-117
20181121,25498,26044,25297,26001,262767,HSI2018X,26118,23,-117
20181122,26001,26087,25693,25731,190566,HSI2018X,25848,23,-117
20181123,25731,25919,25638,25758,187671,HSI2018X,25875,23,-117
20181124,25759,25798,25733,25747,2647,HSI2018X,25864,23,-117
20181126,25873,26395,25862,26353,246600,HSI2018X,26470,23,-117
20181127,26352,26354,26021,26210,181972,HSI2018Z,26350,38,-140
20181128,26205,26596,26170,26428,117599,HSI2018Z,26568,38,-140
20181129,26426,26813,26181,26304,232370,HSI2018Z,26444,38,-140
20181130,26305,26590,26277,26385,226320,HSI2018Z,26525,38,-140
20181201,26380,26460,26326,26432,3885,HSI2018Z,26572,38,-140
20181203,26998,27189,26888,27026,234382,HSI2018Z,27166,38,-140
20181204,27028,27157,26901,27016,224735,HSI2018Z,27156,38,-140
20181205,27018,27048,26584,26692,182596,HSI2018Z,26832,38,-140
20181206,26692,26698,25772,25797,265497,HSI2018Z,25937,38,-140
20181207,25795,26229,25674,26054,192379,HSI2018Z,26194,38,-140
20181208,26053,26075,25922,25960,6163,HSI2018Z,26100,38,-140
20181210,25628,25694,25383,25397,203237,HSI2018Z,25537,38,-140
20181211,25398,25907,25263,25838,212466,HSI2018Z,25978,38,-140
20181212,25839,26339,25719,26327,199954,HSI2018Z,26467,38,-140
20181213,26329,26486,26172,26264,205420,HSI2018Z,26404,38,-140
20181214,26264,26322,25780,25991,171925,HSI2018Z,26131,38,-140
20181215,25988,26085,25985,26029,6271,HSI2018Z,26169,38,-140
20181217,26035,26091,25751,25907,171621,HSI2018Z,26047,38,-140
20181218,25908,26053,25560,25783,233090,HSI2018Z,25923,38,-140
20181219,25784,25946,25662,25906,162574,HSI2018Z,26046,38,-140
20181220,25905,25954,25234,25515,254465,HSI2018Z,25655,38,-140
20181221,25514,25666,25167,25523,246819,HSI2018Z,25663,38,-140
20181222,25522,25574,25419,25510,7614,HSI2018Z,25650,38,-140
20181224,25332,25516,25260,25486,27006,HSI2019F,25664,-41,-178
20181227,25728,25799,25042,25056,118780,HSI2019F,25234,-41,-178
20181228,25056,25676,25032,25445,174595,HSI2019F,25623,-41,-178
20181229,25446,25484,25412,25463,3705,HSI2019F,25641,-41,-178
20181231,25690,25822,25532,25676,59885,HSI2019F,25854,-41,-178
20190102,25678,25690,24797,25080,219344,HSI2019F,25258,-41,-178
20190103,25078,25185,24698,24871,215683,HSI2019F,25049,-41,-178
20190104,24872,25787,24715,25784,247008,HSI2019F,25962,-41,-178
20190105,25783,25803,25676,25771,5638,HSI2019F,25949,-41,-178
20190107,25842,25920,25556,25663,183702,HSI2019F,25841,-41,-178
20190108,25658,26003,25535,25859,202036,HSI2019F,26037,-41,-178
20190109,25859,26474,25846,26353,228794,HSI2019F,26531,-41,-178
20190110,26350,26471,26050,26469,224183,HSI2019F,26647,-41,-178
20190111,26471,26568,26334,26493,197739,HSI2019F,26671,-41,-178
20190112,26493,26505,26464,26477,2704,HSI2019F,26655,-41,-178
20190114,26417,26439,25986,26245,177604,HSI2019F,26423,-41,-178
20190115,26245,26696,26189,26535,229342,HSI2019F,26713,-41,-178
20190116,26533,26797,26381,26784,194518,HSI2019F,26962,-41,-178
20190117,26786,26863,26488,26708,233291,HSI2019F,26886,-41,-178
20190118,26709,27143,26702,27120,188607,HSI2019F,27298,-41,-178
20190119,27118,27183,27091,27183,4536,HSI2019F,27361,-41,-178
20190121,27057,27170,26835,27039,174420,HSI2019F,27217,-41,-178
20190122,27041,27093,26657,26757,211081,HSI2019F,26935,-41,-178
20190123,26758,26986,26697,26875,197450,HSI2019F,27053,-41,-178
20190124,26875,27047,26694,27027,198343,HSI2019F,27205,-41,-178
20190125,27027,27592,26996,27587,219185,HSI2019F,27765,-41,-178
20190126,27586,27622,27549,27611,4186,HSI2019F,27789,-41,-178
20190128,27508,27631,27180,27259,56073,HSI2019G,27396,22,-137
20190129,27254,27501,27142,27411,106321,HSI2019G,27548,22,-137
20190130,27410,27606,27204,27516,166766,HSI2019G,27653,22,-137
20190131,27521,27970,27504,27920,182065,HSI2019G,28057,22,-137
20190201,27920,28063,27589,27719,165506,HSI2019G,27856,22,-137
20190202,27719,27797,27695,27783,2938,HSI2019G,27920,22,-137
20190204,27773,27813,27644,27689,41837,HSI2019G,27826,22,-137
20190208,27525,27889,27313,27674,128687,HSI2019G,27811,22,-137
20190209,27675,27693,27621,27690,3132,HSI2019G,27827,22,-137
20190211,27774,28083,27622,28003,141948,HSI2019G,28140,22,-137
20190212,28003,28054,27779,28002,142892,HSI2019G,28139,22,-137
20190213,28005,28372,27965,28297,189599,HSI2019G,28434,22,-137
20190214,28299,28310,27970,28065,185853,HSI2019G,28202,22,-137
20190215,28069,28096,27644,28012,196809,HSI2019G,28149,22,-137
20190216,28012,28034,27971,27983,3755,HSI2019G,28120,22,-137
20190218,28073,28247,27990,28187,138997,HSI2019G,28324,22,-137
20190219,28187,28311,27901,28065,180536,HSI2019G,28202,22,-137
20190220,28067,28510,28067,28477,190292,HSI2019G,28614,22,-137
20190221,28479,28662,28226,28354,232487,HSI2019G,28491,22,-137
20190222,28354,28755,28280,28720,220012,HSI2019G,28857,22,-137
20190223,28722,28744,28708,28735,3022,HSI2019G,28872,22,-137
20190225,28781,28978,28599,28968,68701,HSI2019H,29127,44,-159
20190226,28969,28979,28549,28652,118220,HSI2019H,28811,44,-159
20190227,28651,28879,28521,28566,211127,HSI2019H,28725,44,-159
20190228,28567,28754,28404,28462,217533,HSI2019H,28621,44,-159
20190301,28463,28681,28450,28583,185146,HSI2019H,28742,44,-159
20190302,28585,28589,28483,28504,4021,HSI2019H,28663,44,-159
20190304,28711,29096,28564,28663,226531,HSI2019H,28822,44,-159
20190305,28664,28830,28458,28772,246441,HSI2019H,28931,44,-159
20190306,28773,28934,28709,28877,201566,HSI2019H,29036,44,-159
20190307,28877,28898,28326,28367,235243,HSI2019H,28526,44,-159
20190308,28366,28417,27857,27960,240146,HSI2019H,28119,44,-159
20190309,27960,28029,27941,27955,3542,HSI2019H,28114,44,-159
20190311,27930,28552,27930,28527,209815,HSI2019H,28686,44,-159
20190312,28526,28831,28484,28786,205015,HSI2019H,28945,44,-159
20190313,28788,28838,28551,28799,210069,HSI2019H,28958,44,-159
20190314,28800,28810,28516,28651,219816,HSI2019H,28810,44,-159
20190315,28653,29091,28632,29004,222200,HSI2019H,29163,44,-159
20190316,29002,29043,28994,29007,3433,HSI2019H,29166,44,-159
20190318,28976,29333,28903,29229,219354,HSI2019H,29388,44,-159
20190319,29231,29471,29176,29436,203822,HSI2019H,29595,44,-159
20190320,29439,29460,29067,29075,219628,HSI2019H,29234,44,-159
20190321,29074,29318,28768,29026,245402,HSI2019H,29185,44,-159
20190322,29026,29111,28493,28493,245741,HSI2019H,28652,44,-159
20190323,28494,28545,28470,28512,5623,HSI2019H,28671,44,-159
20190325,28349,28524,28263,28446,236677,HSI2019H,28605,44,-159
20190326,28448,28596,28257,28484,151325,HSI2019J,28687,-203,-203
20190327,28485,28618,28358,28373,111373,HSI2019J,28576,-203,-203
20190328,28372,28668,28361,28576,198056,HSI2019J,28779,-203,-203
20190329,28570,28991,28533,28948,197810,HSI2019J,29151,-203,-203
20190330,28949,28993,28927,28993,2578,HSI2019J,29196,-203,-203
20190401,29257,29478,29212,29454,177290,HSI2019J,29657,-203,-203
20190402,29452,29585,29380,29499,173768,HSI2019J,29702,-203,-203
20190403,29499,29927,29478,29919,205722,HSI2019J,30122,-203,-203
20190404,29918,29928,29607,29882,200967,HSI2019J,30085,-203,-203
20190405,29883,29914,29847,29903,4161,HSI2019J,30106,-203,-203
20190408,29952,30017,29762,29949,191284,HSI2019J,30152,-203,-203
20190409,29951,30092,29868,29904,185604,HSI2019J,30107,-203,-203
20190410,29902,29989,29741,29898,192401,HSI2019J,30101,-203,-203
20190411,29899,30022,29592,29634,223778,HSI2019J,29837,-203,-203
20190412,29634,30013,29503,29926,208419,HSI2019J,30129,-203,-203
20190413,29924,29962,29920,29959,1749,HSI2019J,30162,-203,-203
20190415,29955,30133,29481,29529,234444,HSI2019J,29732,-203,-203
20190416,29531,29986,29488,29924,221440,HSI2019J,30127,-203,-203
20190417,29923,30032,29805,29862,212205,HSI2019J,30065,-203,-203
20190418,29860,29909,29679,29878,211080,HSI2019J,30081,-203,-203
20190419,29878,29906,29867,29891,2309,HSI2019J,30094,-203,-203
20190423,29716,29869,29539,29848,227730,HSI2019J,30051,-203,-203
20190424,29847,29926,29447,29485,284275,HSI2019J,29688,-203,-203
20190425,29486,29640,29208,29325,151030,HSI2019K,29325,0,0
20190426,29327,29518,29243,29490,97443,HSI2019K,29490,0,0
20190427,29489,29508,29486,29497,744,HSI2019K,29497,0,0
20190429,29511,29720,29418,29636,198393,HSI2019K,29636,0,0
20190430,29638,29681,29368,29492,209000,HSI2019K,29492,0,0
20190501,29493,29516,29470,29478,1456,HSI2019K,29478,0,0
20190502,29405,29737,29391,29503,148857,HSI2019K,29503,0,0
20190503,29504,30047,29412,30020,172428,HSI2019K,30020,0,0
20190504,30019,30036,30007,30020,1949,HSI2019K,30020,0,0
20190506,29285,29287,28687,29143,265485,HSI2019K,29143,0,0
20190507,29146,29242,28928,29041,223016,HSI2019K,29041,0,0