<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
HSI,D,11/21/2019,26587.590,26306.020,26466.880,26587.590,0
HSI,D,11/22/2019,26690.170,26487.670,26595.080,26584.880,0
HSI,D,11/25/2019,27114.220,26852.890,26993.040,26873.350,0
HSI,D,11/26/2019,27227.870,26913.920,26913.920,27183.900,0
HSI,D,11/27/2019,26974.280,26866.800,26954.000,26943.520,0
HSI,D,11/28/2019,26991.800,26763.630,26893.730,26763.630,0
HSI,D,11/29/2019,26705.380,26308.100,26346.490,26705.380,0
HSI,D,12/2/2019,26511.550,26393.090,26444.720,26475.340,0
HSI,D,12/3/2019,26424.120,26063.020,26391.300,26315.970,0
HSI,D,12/4/2019,26191.790,25995.150,26062.560,26071.390,0
HSI,D,12/5/2019,26300.510,26134.060,26217.040,26300.510,0
HSI,D,12/6/2019,26520.080,26309.340,26498.370,26345.200,0
HSI,D,12/9/2019,26618.250,26432.270,26494.730,26513.970,0
HSI,D,12/10/2019,26527.090,26355.530,26436.620,26378.990,0
HSI,D,12/11/2019,26659.980,26364.430,26645.430,26410.090,0
HSI,D,12/12/2019,27048.980,26837.940,26994.140,26837.940,0
HSI,D,12/13/2019,27687.760,27405.260,27687.760,27494.510,0
HSI,D,12/16/2019,27715.930,27473.320,27508.090,27530.500,0
HSI,D,12/17/2019,27894.720,27563.440,27843.710,27630.690,0
HSI,D,12/18/2019,27970.760,27775.980,27884.210,27946.740,0
HSI,D,12/19/2019,27908.780,27675.240,27800.490,27908.780,0
HSI,D,12/20/2019,27959.520,27740.660,27871.350,27834.550,0
HSI,D,12/23/2019,28024.620,27830.080,27906.410,28024.620,0
HSI,D,12/24/2019,27921.290,27792.660,27864.210,27901.510,0
HSI,D,12/25/2019,27864.210,27864.210,27864.210,27864.210,0
HSI,D,12/26/2019,27864.210,27864.210,27864.210,27864.210,0
HSI,D,12/27/2019,28226.110,28000.620,28225.420,28033.660,0
HSI,D,12/30/2019,28418.650,28165.130,28319.390,28250.480,0
HSI,D,12/31/2019,28298.460,28123.860,28189.750,28241.430,0
HSI,D,1/1/2020,28189.750,28189.750,28189.750,28189.750,0
HSI,D,1/2/2020,28543.520,28245.970,28543.520,28249.370,0
HSI,D,1/3/2020,28883.300,28428.170,28451.500,28828.360,0
HSI,D,1/6/2020,28367.870,28054.290,28226.190,28326.500,0
HSI,D,1/7/2020,28473.080,28264.070,28322.060,28352.680,0
HSI,D,1/8/2020,28198.610,27857.730,28087.920,27999.580,0
HSI,D,1/9/2020,28561.000,28325.860,28561.000,28367.650,0
HSI,D,1/10/2020,28665.140,28504.270,28638.200,28665.140,0
HSI,D,1/13/2020,28971.400,28671.840,28954.940,28772.370,0
HSI,D,1/14/2020,29149.530,28790.490,28885.140,29149.530,0
HSI,D,1/15/2020,28972.680,28619.100,28773.590,28891.070,0
HSI,D,1/16/2020,28987.730,28709.570,28883.040,28806.120,0
HSI,D,1/17/2020,29101.150,28813.130,29056.420,28988.160,0
HSI,D,1/20/2020,29174.920,28795.420,28795.910,29169.120,0
HSI,D,1/21/2020,28492.030,27980.500,27985.330,28449.380,0
HSI,D,1/22/2020,28393.930,27937.680,28341.040,28116.500,0
HSI,D,1/23/2020,28133.030,27706.370,27909.120,28109.750,0
HSI,D,1/24/2020,27977.630,27774.500,27949.640,27935.420,0
HSI,D,1/29/2020,27333.300,27101.540,27160.630,27101.540,0
HSI,D,1/30/2020,27134.550,26330.050,26449.130,27030.610,0
HSI,D,1/31/2020,26818.840,26295.490,26312.630,26757.610,0
HSI,D,2/3/2020,26512.580,26145.590,26356.980,26189.610,0
HSI,D,2/4/2020,26730.260,26491.660,26675.980,26491.660,0
HSI,D,2/5/2020,26926.120,26641.920,26786.740,26869.320,0
HSI,D,2/6/2020,27608.220,27029.490,27493.700,27174.530,0
HSI,D,2/7/2020,27410.580,27224.120,27404.270,27356.280,0
HSI,D,2/10/2020,27314.640,27044.880,27241.340,27092.150,0
HSI,D,2/11/2020,27674.810,27436.990,27583.880,27514.250,0
HSI,D,2/12/2020,27892.480,27614.830,27823.660,27717.220,0
HSI,D,2/13/2020,27953.650,27695.600,27730.000,27953.650,0
HSI,D,2/14/2020,27960.660,27695.590,27815.600,27698.560,0
HSI,D,2/17/2020,28055.580,27766.710,27959.600,27766.710,0
HSI,D,2/18/2020,27771.300,27496.250,27530.200,27766.500,0
HSI,D,2/19/2020,27697.460,27448.600,27655.810,27486.460,0
HSI,D,2/20/2020,27767.280,27383.130,27609.160,27767.280,0
HSI,D,2/21/2020,27484.530,27264.780,27308.810,27450.460,0
HSI,D,2/24/2020,27105.350,26813.220,26820.880,27105.350,0
HSI,D,2/25/2020,26914.050,26667.040,26893.230,26722.390,0
HSI,D,2/26/2020,26776.060,26479.900,26696.490,26479.900,0
HSI,D,2/27/2020,26849.570,26419.970,26778.620,26529.170,0
HSI,D,2/28/2020,26313.550,25989.410,26129.930,26249.060,0
HSI,D,3/2/2020,26375.910,26077.730,26291.680,26077.730,0
HSI,D,3/3/2020,26527.750,26233.390,26284.820,26419.130,0
HSI,D,3/4/2020,26372.480,26038.390,26222.070,26321.560,0
HSI,D,3/5/2020,26805.580,26315.360,26767.870,26348.160,0
HSI,D,3/6/2020,26408.800,26084.230,26146.670,26397.780,0
HSI,D,3/9/2020,25321.280,24948.380,25040.460,25134.020,0
HSI,D,3/10/2020,25578.610,24978.970,25392.510,25285.680,0
HSI,D,3/11/2020,25493.230,25140.380,25231.610,25459.960,0
HSI,D,3/12/2020,24657.670,24117.940,24309.070,24657.670,0
HSI,D,3/13/2020,24184.480,22519.320,24032.910,22519.320,0
HSI,D,3/16/2020,23631.530,22842.250,23063.570,23317.810,0
HSI,D,3/17/2020,23401.200,22676.460,23263.730,23001.760,0
HSI,D,3/18/2020,23425.030,22167.420,22291.820,23023.340,0
HSI,D,3/19/2020,22380.340,21139.260,21709.130,22221.380,0
HSI,D,3/20/2020,22805.070,22147.340,22805.070,22147.340,0
HSI,D,3/23/2020,22064.310,21659.550,21696.130,21659.550,0
HSI,D,3/24/2020,22753.010,22383.250,22663.490,22497.570,0
HSI,D,3/25/2020,23569.450,23062.230,23527.190,23255.910,0
HSI,D,3/26/2020,23604.830,23163.670,23352.340,23604.830,0
HSI,D,3/27/2020,23791.200,23354.010,23484.280,23768.410,0
HSI,D,3/30/2020,23491.510,22973.330,23175.110,23020.850,0
HSI,D,3/31/2020,23627.530,23238.040,23603.480,23613.270,0
HSI,D,4/1/2020,23540.010,22947.640,23085.790,23365.900,0
HSI,D,4/2/2020,23280.060,22756.130,23280.060,22838.670,0
HSI,D,4/3/2020,23236.110,23030.580,23236.110,23072.950,0
HSI,D,4/6/2020,23832.930,23271.470,23749.120,23558.830,0
HSI,D,4/7/2020,24262.010,23796.030,24253.290,24093.050,0
HSI,D,4/8/2020,24191.320,23897.400,23970.370,24191.320,0
HSI,D,4/9/2020,24308.690,24045.180,24300.330,24181.320,0
HSI,D,4/14/2020,24546.390,24283.130,24435.400,24347.610,0
HSI,D,4/15/2020,24603.600,24090.500,24145.340,24499.860,0
HSI,D,4/16/2020,24102.910,23854.790,24006.450,24025.450,0
HSI,D,4/17/2020,24666.640,24308.780,24380.000,24457.830,0
HSI,D,4/20/2020,24503.560,24225.550,24330.020,24503.560,0
HSI,D,4/21/2020,24247.840,23676.130,23793.550,24247.840,0
HSI,D,4/22/2020,23939.290,23483.310,23893.360,23540.540,0
HSI,D,4/23/2020,24107.880,23806.300,23977.320,23983.650,0
HSI,D,4/24/2020,23957.170,23730.490,23831.330,23844.550,0
HSI,D,4/27/2020,24318.810,24030.540,24280.140,24030.660,0
HSI,D,4/28/2020,24582.660,24176.880,24575.960,24401.120,0
HSI,D,4/29/2020,24855.470,24549.620,24643.590,24786.020,0
HSI,D,5/4/2020,23897.530,23584.950,23613.800,23895.110,0
HSI,D,5/5/2020,23928.450,23697.880,23868.660,23755.770,0
HSI,D,5/6/2020,24235.030,23868.020,24137.480,23868.020,0
HSI,D,5/7/2020,24120.810,23913.500,23980.630,24120.810,0
HSI,D,5/8/2020,24263.730,24097.120,24230.170,24193.360,0
HSI,D,5/11/2020,24766.830,24470.180,24602.060,24470.180,0
HSI,D,5/12/2020,24411.040,24136.200,24245.680,24358.000,0
HSI,D,5/13/2020,24320.200,23979.370,24180.300,24111.670,0
HSI,D,5/14/2020,24081.190,23790.270,23829.740,24038.070,0
HSI,D,5/15/2020,23985.120,23671.610,23797.470,23834.680,0
HSI,D,5/18/2020,23952.050,23722.170,23934.770,23736.670,0
HSI,D,5/19/2020,24552.550,24314.450,24388.130,24489.550,0
HSI,D,5/20/2020,24514.870,24315.750,24399.950,24462.900,0
HSI,D,5/21/2020,24528.910,24208.160,24280.030,24528.910,0
HSI,D,5/22/2020,23756.910,22878.260,22930.140,23756.910,0
HSI,D,5/25/2020,22968.650,22519.730,22952.240,22725.700,0
HSI,D,5/26/2020,23481.480,23165.490,23384.660,23198.340,0
HSI,D,5/27/2020,23515.140,23134.610,23301.360,23515.140,0
HSI,D,5/28/2020,23451.780,22779.620,23132.760,23206.750,0
HSI,D,5/29/2020,23089.770,22781.110,22961.470,22781.110,0
HSI,D,6/1/2020,23806.320,23539.910,23732.520,23539.910,0
HSI,D,6/2/2020,23995.940,23766.150,23995.940,23792.240,0
HSI,D,6/3/2020,24364.010,24219.960,24325.620,24303.560,0
HSI,D,6/4/2020,24643.840,24204.100,24366.300,24643.840,0
HSI,D,6/5/2020,24810.220,24253.560,24770.410,24388.180,0
HSI,D,6/8/2020,25018.780,24678.550,24776.770,25018.050,0
HSI,D,6/9/2020,25253.670,24837.730,25057.220,24906.010,0
HSI,D,6/10/2020,25303.780,24968.300,25049.730,25179.030,0
HSI,D,6/11/2020,25059.320,24480.150,24480.150,24997.840,0
HSI,D,6/12/2020,24317.720,23895.030,24301.380,23920.700,0
HSI,D,6/15/2020,24242.970,23684.960,23776.950,23991.380,0
HSI,D,6/16/2020,24534.770,24302.250,24344.090,24318.150,0
HSI,D,6/17/2020,24532.010,24195.820,24481.410,24363.390,0
HSI,D,6/18/2020,24464.940,24121.890,24464.940,24386.310,0
HSI,D,6/19/2020,24776.540,24334.360,24643.890,24373.360,0
HSI,D,6/22/2020,24628.950,24391.170,24511.340,24528.530,0
HSI,D,6/23/2020,24907.340,24184.880,24907.340,24541.440,0
HSI,D,6/24/2020,25071.320,24770.950,24781.580,25034.870,0
HSI,D,6/26/2020,24756.580,24537.770,24549.990,24697.980,0
HSI,D,6/29/2020,24627.640,24148.620,24301.280,24627.640,0
HSI,D,6/30/2020,24598.610,24271.770,24427.190,24468.240,0
HSI,D,7/2/2020,25124.190,24563.570,25124.190,24563.570,0
HSI,D,7/3/2020,25453.580,25182.600,25373.120,25319.280,0
HSI,D,7/6/2020,26453.610,25543.150,26339.160,25545.540,0
HSI,D,7/7/2020,26782.620,25911.740,25975.660,26571.080,0
HSI,D,7/8/2020,26299.840,25849.780,26129.180,26078.610,0
HSI,D,7/9/2020,26374.940,26016.750,26210.160,26351.130,0
HSI,D,7/10/2020,26137.910,25570.360,25727.410,25931.780,0
HSI,D,7/13/2020,26103.840,25715.240,25772.120,25848.800,0
HSI,D,7/14/2020,25663.160,25254.320,25477.890,25663.160,0
HSI,D,7/15/2020,25888.780,25299.360,25481.580,25888.780,0
HSI,D,7/16/2020,25576.490,24919.950,24970.690,25549.400,0
HSI,D,7/17/2020,25263.970,25015.280,25089.170,25142.060,0
HSI,D,7/20/2020,25222.110,24766.170,25057.990,25019.600,0
HSI,D,7/21/2020,25635.660,25378.380,25635.660,25427.060,0
HSI,D,7/22/2020,25779.660,25057.940,25057.940,25575.250,0
HSI,D,7/23/2020,25346.360,24992.370,25263.000,25235.900,0
HSI,D,7/24/2020,25101.100,24598.460,24705.330,25040.760,0
HSI,D,7/27/2020,24972.460,24526.910,24603.260,24909.960,0
HSI,D,7/28/2020,24942.740,24642.350,24772.760,24942.740,0
HSI,D,7/29/2020,24905.440,24671.510,24883.140,24710.510,0
HSI,D,7/30/2020,25197.310,24616.050,24710.590,24979.240,0
HSI,D,7/31/2020,24938.850,24534.790,24595.350,24747.290,0
HSI,D,8/3/2020,24647.280,24250.980,24458.130,24566.810,0
HSI,D,8/4/2020,25062.410,24539.440,24946.630,24664.600,0
HSI,D,8/5/2020,25167.220,24868.290,25102.540,25029.390,0
HSI,D,8/6/2020,25201.440,24641.090,24930.580,25201.440,0
HSI,D,8/7/2020,24909.370,24167.790,24531.620,24909.370,0
HSI,D,8/10/2020,24536.010,24272.670,24377.430,24376.820,0
HSI,D,8/11/2020,25031.570,24662.040,24890.680,24662.040,0
HSI,D,8/12/2020,25291.800,24685.440,25244.020,24868.630,0
HSI,D,8/13/2020,25490.020,25144.460,25230.670,25490.020,0
HSI,D,8/14/2020,25378.530,25040.550,25183.010,25072.450,0
HSI,D,8/17/2020,25588.670,25163.290,25347.340,25212.280,0
HSI,D,8/18/2020,25470.970,25257.880,25367.380,25470.970,0
HSI,D,8/19/2020,25382.510,25079.250,25178.910,25359.030,0
HSI,D,8/20/2020,25055.350,24621.320,24791.390,25055.350,0
HSI,D,8/21/2020,25178.790,24885.860,25113.840,25007.130,0
HSI,D,8/24/2020,25551.580,25325.150,25551.580,25352.790,0
HSI,D,8/25/2020,25621.080,25352.260,25486.220,25586.990,0
HSI,D,8/26/2020,25603.170,25360.030,25491.790,25520.410,0
HSI,D,8/27/2020,25469.770,25186.420,25281.150,25469.770,0
HSI,D,8/28/2020,25749.400,25258.160,25422.060,25330.770,0
HSI,D,8/31/2020,25847.110,25177.050,25177.050,25732.490,0
HSI,D,9/1/2020,25254.140,24995.450,25184.850,25085.670,0
HSI,D,9/2/2020,25239.860,24931.170,25120.090,25239.860,0
HSI,D,9/3/2020,25216.020,24854.580,25007.600,25026.990,0
HSI,D,9/4/2020,24813.960,24488.640,24695.450,24668.800,0
HSI,D,9/7/2020,24908.290,24475.610,24589.650,24621.020,0
HSI,D,9/8/2020,24785.260,24341.320,24624.340,24785.260,0
HSI,D,9/9/2020,24520.920,24213.360,24468.930,24295.420,0
HSI,D,9/10/2020,24615.600,24293.210,24313.540,24584.940,0
HSI,D,9/11/2020,24572.660,24293.030,24503.310,24352.630,0
HSI,D,9/14/2020,24750.950,24556.520,24640.280,24569.030,0
HSI,D,9/15/2020,24826.870,24621.650,24732.760,24621.650,0
HSI,D,9/16/2020,24829.870,24635.240,24725.630,24823.960,0
HSI,D,9/17/2020,24713.790,24250.900,24340.850,24676.410,0
HSI,D,9/18/2020,24501.160,24295.010,24455.410,24381.130,0
HSI,D,9/21/2020,24542.550,23928.020,23950.690,24483.910,0
HSI,D,9/22/2020,23908.510,23675.620,23716.850,23839.670,0
HSI,D,9/23/2020,23795.190,23559.990,23742.510,23701.120,0
HSI,D,9/24/2020,23590.420,23225.330,23311.070,23537.830,0
HSI,D,9/25/2020,23495.260,23124.250,23235.420,23425.750,0
HSI,D,9/28/2020,23523.810,23250.340,23476.050,23284.090,0
HSI,D,9/29/2020,23601.400,23256.920,23275.530,23584.610,0
HSI,D,9/30/2020,23780.870,23368.490,23459.050,23548.890,0
HSI,D,10/5/2020,24039.390,23674.520,23767.780,24039.390,0
HSI,D,10/6/2020,24005.030,23842.250,23980.650,23895.210,0
HSI,D,10/7/2020,24243.910,23905.420,24242.860,23999.790,0
HSI,D,10/8/2020,24263.330,24021.930,24193.350,24263.330,0
HSI,D,10/9/2020,24343.810,24059.290,24119.130,24343.810,0
HSI,D,10/12/2020,24702.810,24196.800,24649.680,24217.250,0
HSI,D,10/13/2020,24649.680,24649.680,24649.680,24649.680,0
HSI,D,10/14/2020,24808.850,24498.940,24667.090,24808.850,0
HSI,D,10/15/2020,24573.250,24102.210,24158.540,24533.750,0
HSI,D,10/16/2020,24456.970,24194.410,24386.790,24194.410,0
HSI,D,10/19/2020,24771.850,24478.470,24542.260,24565.430,0
HSI,D,10/20/2020,24600.390,24456.840,24569.540,24571.640,0
HSI,D,10/21/2020,24903.000,24653.160,24754.420,24695.540,0
HSI,D,10/22/2020,24817.010,24556.550,24786.130,24696.310,0
HSI,D,10/23/2020,24970.590,24683.250,24918.780,24773.120,0
HSI,D,10/27/2020,24872.520,24602.110,24787.190,24839.970,0
HSI,D,10/28/2020,24844.790,24586.060,24708.800,24773.540,0
HSI,D,10/29/2020,24678.900,24258.560,24586.600,24290.010,0
HSI,D,10/30/2020,24600.540,24029.950,24107.420,24535.900,0
HSI,D,11/2/2020,24486.020,24232.660,24460.010,24274.830,0
HSI,D,11/3/2020,25048.530,24689.510,24939.730,24689.560,0
HSI,D,11/4/2020,25093.720,24733.230,24886.140,24790.000,0
HSI,D,11/5/2020,25695.920,25343.440,25695.920,25500.910,0
HSI,D,11/6/2020,25799.970,25540.980,25712.970,25750.780,0
HSI,D,11/9/2020,26172.230,25950.410,26016.170,26157.770,0
HSI,D,11/10/2020,26474.040,26041.870,26301.480,26474.040,0
HSI,D,11/11/2020,26432.560,26168.630,26226.980,26226.800,0
HSI,D,11/12/2020,26460.940,26071.150,26169.380,26409.340,0
HSI,D,11/13/2020,26156.860,25909.180,26156.860,26114.600,0
HSI,D,11/16/2020,26394.400,26191.540,26381.670,26362.070,0
HSI,D,11/17/2020,26530.540,26339.880,26415.090,26515.090,0
HSI,D,11/18/2020,26618.010,26344.860,26544.290,26434.240,0
HSI,D,11/19/2020,26460.610,26311.640,26356.970,26460.610,0
HSI,D,11/20/2020,26564.250,26313.280,26451.540,26406.870,0
HSI,D,11/23/2020,26662.660,26369.340,26486.200,26659.790,0
HSI,D,11/24/2020,26630.340,26409.770,26588.200,26630.340,0
HSI,D,11/25/2020,27040.410,26591.300,26669.750,26819.960,0
HSI,D,11/26/2020,26819.450,26612.000,26819.450,26695.250,0
HSI,D,11/27/2020,27009.150,26704.600,26894.680,26758.490,0
HSI,D,11/30/2020,26960.930,26322.680,26341.490,26853.390,0
HSI,D,12/1/2020,26662.180,26375.240,26567.680,26422.710,0
HSI,D,12/2/2020,26670.120,26379.480,26532.580,26670.120,0
HSI,D,12/3/2020,26781.990,26556.020,26728.500,26623.420,0
HSI,D,12/4/2020,26835.920,26652.340,26835.920,26811.590,0
HSI,D,12/7/2020,26870.580,26256.400,26506.850,26870.580,0
HSI,D,12/8/2020,26460.350,26270.910,26304.560,26460.350,0
HSI,D,12/9/2020,26666.940,26445.660,26502.840,26510.420,0
HSI,D,12/10/2020,26434.470,26287.020,26410.590,26335.260,0
HSI,D,12/11/2020,26704.010,26443.010,26505.870,26634.210,0
HSI,D,12/14/2020,26544.120,26318.110,26389.520,26522.100,0
HSI,D,12/15/2020,26436.040,26127.680,26207.290,26418.930,0
HSI,D,12/16/2020,26510.190,26318.740,26460.290,26421.210,0
HSI,D,12/17/2020,26678.380,26390.590,26678.380,26608.440,0
HSI,D,12/18/2020,26668.100,26363.050,26498.600,26650.490,0
HSI,D,12/21/2020,26498.650,26274.650,26306.680,26422.620,0
HSI,D,12/22/2020,26365.200,25998.870,26119.250,26260.780,0
HSI,D,12/23/2020,26343.100,26071.760,26343.100,26083.110,0
HSI,D,12/24/2020,26470.400,26221.300,26386.560,26342.870,0
HSI,D,12/28/2020,26514.080,26264.320,26314.630,26288.370,0
HSI,D,12/29/2020,26618.780,26432.910,26568.490,26490.450,0
HSI,D,12/30/2020,27159.470,26670.970,27147.110,26695.110,0
HSI,D,12/31/2020,27340.990,27163.510,27231.130,27194.790,0
HSI,D,1/4/2021,27502.830,27079.240,27472.810,27087.130,0
HSI,D,1/5/2021,27690.210,27150.380,27649.860,27281.340,0
HSI,D,1/6/2021,27756.430,27389.780,27692.300,27613.340,0
HSI,D,1/7/2021,27752.360,27457.470,27548.520,27715.940,0
HSI,D,1/8/2021,27920.770,27538.200,27878.220,27630.030,0
HSI,D,1/11/2021,28176.650,27794.810,27908.220,28003.980,0
HSI,D,1/12/2021,28276.750,27781.420,28276.750,27894.290,0
HSI,D,1/13/2021,28414.540,28136.640,28235.600,28309.320,0
HSI,D,1/14/2021,28510.920,28280.090,28496.860,28408.120,0
HSI,D,1/15/2021,28667.590,28294.660,28573.860,28394.370,0
HSI,D,1/18/2021,28864.250,28390.290,28862.770,28454.590,0
HSI,D,1/19/2021,29848.430,29100.170,29642.280,29100.170,0
HSI,D,1/20/2021,29993.470,29676.540,29962.470,29794.410,0
HSI,D,1/21/2021,30135.500,29745.870,29927.760,29951.780,0
HSI,D,1/22/2021,29862.890,29413.520,29447.850,29809.230,0
HSI,D,1/25/2021,30191.160,29673.260,30159.010,29677.300,0
HSI,D,1/26/2021,29965.110,29345.740,29391.260,29892.850,0
HSI,D,1/27/2021,29636.630,29194.370,29297.530,29556.580,0
HSI,D,1/28/2021,29191.680,28467.010,28550.770,28914.850,0
HSI,D,1/29/2021,28972.060,28259.730,28283.710,28826.180,0
HSI,D,2/1/2021,28982.770,28382.260,28892.860,28457.850,0
HSI,D,2/2/2021,29511.000,29198.860,29248.700,29378.120,0
HSI,D,2/3/2021,29312.000,28967.010,29307.460,29305.410,0
HSI,D,2/4/2021,29409.000,28775.380,29113.500,29093.540,0
HSI,D,2/5/2021,29495.640,29184.090,29288.680,29305.090,0
HSI,D,2/8/2021,29706.080,29293.640,29319.470,29629.080,0
HSI,D,2/9/2021,29527.670,29263.980,29476.190,29442.500,0
HSI,D,2/10/2021,30075.500,29732.230,30038.720,29796.190,0
HSI,D,2/11/2021,30184.170,29828.620,30173.570,29995.280,0
HSI,D,2/16/2021,30793.480,30497.400,30746.660,30675.820,0
HSI,D,2/17/2021,31168.300,30503.460,31084.940,30636.370,0
HSI,D,2/18/2021,31183.360,30570.550,30595.270,31183.360,0
HSI,D,2/19/2021,30720.150,30099.710,30644.730,30483.460,0
HSI,D,2/22/2021,31071.610,30298.580,30319.830,31071.610,0
HSI,D,2/23/2021,30948.470,30126.400,30632.640,30189.970,0
HSI,D,2/24/2021,30792.880,29532.680,29718.240,30702.650,0
HSI,D,2/25/2021,30453.120,29833.050,30074.170,30174.220,0
HSI,D,2/26/2021,29579.670,28980.210,28980.210,29412.130,0
HSI,D,3/1/2021,29550.750,29195.970,29452.570,29457.890,0
HSI,D,3/2/2021,29765.960,28957.310,29095.860,29708.390,0
HSI,D,3/3/2021,29912.000,29183.590,29880.420,29249.430,0
HSI,D,3/4/2021,29597.160,29102.100,29236.790,29525.480,0
HSI,D,3/5/2021,29397.270,28513.130,29098.290,28667.140,0
HSI,D,3/8/2021,29386.330,28422.270,28540.830,29362.590,0
HSI,D,3/9/2021,29047.130,28326.130,28773.230,28665.260,0
HSI,D,3/10/2021,29255.370,28710.910,28907.520,29255.370,0
HSI,D,3/11/2021,29412.420,28893.210,29385.610,28909.980,0
HSI,D,3/12/2021,29550.370,28707.350,28739.720,29550.370,0
HSI,D,3/15/2021,29178.990,28612.740,28833.760,28923.950,0
HSI,D,3/16/2021,29118.620,28872.400,29027.690,29036.820,0
HSI,D,3/17/2021,29180.010,28780.230,29034.120,28992.240,0
HSI,D,3/18/2021,29596.580,29317.610,29405.720,29317.610,0
HSI,D,3/19/2021,29271.400,28737.540,28990.940,29158.480,0
HSI,D,3/22/2021,29139.070,28801.090,28885.340,28801.090,0
HSI,D,3/23/2021,29043.180,28376.220,28497.380,29008.020,0
HSI,D,3/24/2021,28457.870,27827.050,27918.140,28437.490,0
HSI,D,3/25/2021,28032.010,27505.080,27899.610,27628.080,0
HSI,D,3/26/2021,28415.150,28014.290,28336.430,28043.650,0
HSI,D,3/29/2021,28484.660,28132.360,28338.300,28317.320,0
HSI,D,3/30/2021,28694.150,28371.230,28577.500,28552.770,0
HSI,D,3/31/2021,28802.530,28332.780,28378.350,28802.530,0
HSI,D,4/1/2021,28938.740,28511.650,28938.740,28594.550,0
HSI,D,4/7/2021,29101.400,28598.860,28674.800,29101.400,0
HSI,D,4/8/2021,29054.820,28587.110,29008.070,28604.120,0
HSI,D,4/9/2021,29152.440,28604.550,28698.800,29152.440,0
HSI,D,4/12/2021,28791.970,28274.270,28453.280,28791.970,0
HSI,D,4/13/2021,28877.150,28452.120,28497.250,28557.840,0
HSI,D,4/14/2021,28979.350,28685.060,28900.830,28796.550,0
HSI,D,4/15/2021,28884.570,28530.990,28793.140,28872.820,0
HSI,D,4/16/2021,29079.180,28711.110,28969.710,28827.170,0
HSI,D,4/19/2021,29319.760,28806.760,29106.150,28960.130,0
HSI,D,4/20/2021,29220.190,28885.550,29135.730,28962.800,0
HSI,D,4/21/2021,28778.360,28506.760,28621.920,28702.270,0
HSI,D,4/22/2021,28848.020,28597.000,28755.340,28716.980,0
HSI,D,4/23/2021,29078.750,28748.570,29078.750,28798.450,0
HSI,D,4/26/2021,29238.990,28908.650,28952.830,29106.450,0
HSI,D,4/27/2021,29045.110,28793.220,28941.540,28895.380,0
HSI,D,4/28/2021,29071.340,28887.330,29071.340,28991.940,0
HSI,D,4/29/2021,29405.120,29162.870,29303.260,29268.210,0
HSI,D,4/30/2021,29154.750,28701.690,28724.880,29143.430,0
HSI,D,5/3/2021,28684.830,28256.030,28357.540,28659.910,0
HSI,D,5/4/2021,28577.520,28321.340,28557.140,28438.150,0
HSI,D,5/5/2021,28677.360,28325.960,28417.980,28427.670,0
HSI,D,5/6/2021,28753.970,28384.120,28637.460,28647.970,0
HSI,D,5/7/2021,28884.030,28530.710,28610.650,28721.130,0
HSI,D,5/10/2021,28842.110,28453.140,28595.660,28776.990,0
HSI,D,5/11/2021,28286.560,27910.710,28013.810,28286.560,0
HSI,D,5/12/2021,28231.040,27897.470,28231.040,28073.920,0
HSI,D,5/13/2021,28060.930,27718.670,27718.670,27920.010,0
HSI,D,5/14/2021,28064.010,27715.880,28027.570,27872.690,0
HSI,D,5/17/2021,28268.390,28074.140,28194.090,28130.510,0
HSI,D,5/18/2021,28617.340,28438.030,28593.810,28438.030,0
HSI,D,5/20/2021,28508.240,28293.230,28450.290,28413.490,0
HSI,D,5/21/2021,28584.340,28286.920,28458.440,28584.340,0
HSI,D,5/24/2021,28444.360,28195.520,28412.260,28417.990,0
HSI,D,5/25/2021,28929.240,28461.500,28910.860,28461.500,0
HSI,D,5/26/2021,29261.860,29027.950,29166.010,29056.280,0
HSI,D,5/27/2021,29157.950,28950.720,29113.200,28998.390,0
HSI,D,5/28/2021,29336.130,29033.720,29124.410,29219.460,0
HSI,D,5/31/2021,29225.460,28909.520,29151.800,29225.460,0
HSI,D,6/1/2021,29480.160,29036.450,29468.000,29159.060,0
HSI,D,6/2/2021,29490.610,29208.730,29297.620,29414.640,0
HSI,D,6/3/2021,29377.900,28902.670,28966.030,29365.320,0
HSI,D,6/4/2021,29023.180,28737.970,28918.100,28837.950,0
HSI,D,6/7/2021,29003.990,28615.610,28787.280,28985.600,0
HSI,D,6/8/2021,28979.200,28638.310,28781.380,28900.520,0
HSI,D,6/9/2021,28859.580,28687.690,28742.630,28771.140,0
HSI,D,6/10/2021,28954.400,28664.940,28738.880,28792.020,0
HSI,D,6/11/2021,28965.150,28743.820,28842.130,28864.900,0
HSI,D,6/15/2021,28946.440,28453.480,28638.530,28946.440,0
HSI,D,6/16/2021,28648.640,28403.640,28436.840,28609.370,0
HSI,D,6/17/2021,28558.590,28216.090,28558.590,28240.880,0
HSI,D,6/18/2021,28830.850,28532.080,28801.270,28586.040,0
HSI,D,6/21/2021,28590.220,28314.930,28489.000,28501.640,0
HSI,D,6/22/2021,28579.000,28299.660,28309.760,28575.160,0
HSI,D,6/23/2021,28893.790,28406.610,28817.070,28468.240,0
HSI,D,6/24/2021,28993.370,28782.340,28882.460,28865.460,0
HSI,D,6/25/2021,29305.170,28971.600,29288.220,29002.670,0
HSI,D,6/28/2021,29394.690,29209.430,29268.300,29366.490,0
HSI,D,6/29/2021,29291.890,28924.610,28994.100,29291.890,0
HSI,D,6/30/2021,29146.280,28827.700,28827.950,29107.900,0
HSI,D,7/2/2021,28859.020,28231.730,28310.420,28859.020,0
HSI,D,7/5/2021,28338.790,28042.710,28143.500,28098.910,0
HSI,D,7/6/2021,28151.350,27904.530,28072.860,28136.630,0
HSI,D,7/7/2021,27969.410,27703.410,27960.620,27777.810,0
HSI,D,7/8/2021,27921.060,27110.620,27153.130,27881.500,0
HSI,D,7/9/2021,27450.790,26861.870,27344.540,27131.570,0
HSI,D,7/12/2021,27741.190,27420.350,27515.240,27672.700,0
HSI,D,7/13/2021,28052.320,27612.690,27963.410,27694.030,0
HSI,D,7/14/2021,27965.390,27708.710,27787.460,27965.390,0
HSI,D,7/15/2021,28181.210,27741.090,27996.270,27801.400,0
HSI,D,7/16/2021,28218.530,27878.530,28004.680,27972.560,0
HSI,D,7/19/2021,27786.540,27397.290,27489.780,27786.540,0
HSI,D,7/20/2021,27532.860,27121.490,27259.250,27395.830,0
HSI,D,7/21/2021,27371.500,26971.030,27224.580,27339.220,0
HSI,D,7/22/2021,27759.710,27455.430,27723.840,27464.280,0
HSI,D,7/23/2021,27740.950,27222.040,27321.980,27740.950,0
HSI,D,7/26/2021,26878.750,26177.400,26192.320,26825.730,0
HSI,D,7/27/2021,26323.610,24748.840,25086.430,26011.510,0
HSI,D,7/28/2021,25520.750,24848.430,25473.880,25356.740,0
HSI,D,7/29/2021,26335.360,25857.420,26315.320,26221.360,0
HSI,D,7/30/2021,26151.000,25636.890,25961.030,26042.840,0
HSI,D,8/2/2021,26300.550,25743.090,26235.800,26054.810,0
HSI,D,8/3/2021,26289.060,25774.620,26194.820,26289.060,0
HSI,D,8/4/2021,26650.820,26009.830,26426.550,26161.830,0
HSI,D,8/5/2021,26569.370,26126.370,26204.690,26390.010,0
HSI,D,8/6/2021,26276.870,26002.410,26179.400,26262.970,0
HSI,D,8/9/2021,26527.240,25920.850,26283.400,25969.230,0
HSI,D,8/10/2021,26610.950,26138.870,26605.620,26456.610,0
HSI,D,8/11/2021,26822.470,26454.450,26660.160,26491.740,0
HSI,D,8/12/2021,26713.240,26385.450,26517.820,26623.770,0
HSI,D,8/13/2021,26521.950,26200.240,26391.620,26296.190,0
HSI,D,8/16/2021,26449.710,26046.900,26181.460,26365.190,0
HSI,D,8/17/2021,26258.790,25615.380,25745.870,26137.900,0
HSI,D,8/18/2021,26025.140,25708.950,25867.010,25800.030,0
HSI,D,8/19/2021,25832.920,25183.670,25316.330,25787.840,0
HSI,D,8/20/2021,25244.750,24581.600,24849.720,25241.320,0
HSI,D,8/23/2021,25458.330,25036.990,25109.590,25169.450,0
HSI,D,8/24/2021,25727.920,25361.750,25727.920,25428.680,0
HSI,D,8/25/2021,25982.640,25548.470,25693.950,25930.050,0
HSI,D,8/26/2021,25706.620,25255.830,25415.690,25673.780,0
HSI,D,8/27/2021,25641.330,25304.620,25407.890,25337.550,0
HSI,D,8/30/2021,25583.590,25219.800,25539.540,25406.490,0
HSI,D,8/31/2021,25878.990,25110.720,25878.990,25524.230,0
HSI,D,9/1/2021,26101.950,25694.110,26028.290,25871.820,0
HSI,D,9/2/2021,26359.310,25967.980,26090.430,26203.520,0
HSI,D,9/3/2021,26052.810,25811.770,25901.990,26022.670,0
HSI,D,9/6/2021,26176.430,25827.170,26163.630,25827.170,0
HSI,D,9/7/2021,26458.880,26135.400,26353.630,26207.220,0
HSI,D,9/8/2021,26560.040,26164.790,26320.930,26396.110,0
HSI,D,9/9/2021,26125.090,25624.520,25716.000,26076.930,0
HSI,D,9/10/2021,26205.910,25870.710,26205.910,25870.710,0
HSI,D,9/13/2021,25886.900,25570.840,25813.810,25885.300,0
HSI,D,9/14/2021,25900.680,25377.830,25502.230,25827.700,0
HSI,D,9/15/2021,25411.910,24990.940,25033.210,25310.030,0
HSI,D,9/16/2021,25045.550,24505.210,24667.850,25042.030,0
HSI,D,9/17/2021,24920.760,24424.740,24920.760,24589.170,0
HSI,D,9/20/2021,24640.430,23871.840,24099.140,24640.430,0
HSI,D,9/21/2021,24284.870,23771.460,24221.540,23867.160,0
HSI,D,9/23/2021,24827.460,24313.680,24510.980,24614.140,0
HSI,D,9/24/2021,24636.640,24095.790,24192.160,24487.240,0
HSI,D,9/27/2021,24509.000,24131.420,24208.780,24131.420,0
HSI,D,9/28/2021,24679.460,24232.980,24500.390,24323.000,0
HSI,D,9/29/2021,24694.460,24045.990,24663.500,24276.710,0
HSI,D,9/30/2021,24660.680,24346.750,24575.640,24494.260,0
HSI,D,10/4/2021,24478.680,23908.050,24036.370,24478.680,0
HSI,D,10/5/2021,24180.080,23681.440,24104.150,23771.650,0
HSI,D,10/6/2021,24259.200,23812.350,23966.490,24259.200,0
HSI,D,10/7/2021,24741.280,24310.110,24701.730,24339.320,0
HSI,D,10/8/2021,25064.800,24595.580,24837.850,25064.800,0
HSI,D,10/11/2021,25437.160,25161.800,25325.090,25161.800,0
HSI,D,10/12/2021,25188.780,24865.800,24962.590,24995.950,0
HSI,D,10/13/2021,24962.590,24962.590,24962.590,24962.590,0
HSI,D,10/15/2021,25330.960,24929.560,25330.960,25187.050,0
HSI,D,10/18/2021,25425.320,25123.250,25409.750,25425.320,0
HSI,D,10/19/2021,25808.620,25458.030,25787.210,25471.250,0
HSI,D,10/20/2021,26214.630,25915.620,26136.020,26074.200,0
HSI,D,10/21/2021,26229.800,25840.590,26017.530,26141.850,0
HSI,D,10/22/2021,26195.290,25976.030,26126.930,26114.840,0
HSI,D,10/25/2021,26212.900,25929.670,26132.030,26020.780,0
HSI,D,10/26/2021,26234.940,25905.080,26038.270,26234.940,0
HSI,D,10/27/2021,25795.170,25555.170,25628.740,25795.170,0
HSI,D,10/28/2021,25736.380,25473.160,25555.730,25648.420,0
HSI,D,10/29/2021,25516.220,25314.240,25377.240,25466.860,0
HSI,D,11/1/2021,25270.410,24972.500,25154.320,25268.350,0
HSI,D,11/2/2021,25639.660,25030.690,25099.670,25609.010,0
HSI,D,11/3/2021,25187.090,24808.590,25024.750,25060.930,0
HSI,D,11/4/2021,25244.980,25010.360,25225.190,25141.100,0
HSI,D,11/5/2021,25049.370,24724.390,24870.510,24950.680,0
HSI,D,11/8/2021,24837.770,24633.570,24763.770,24743.540,0
HSI,D,11/9/2021,24956.370,24678.660,24813.130,24952.820,0
HSI,D,11/10/2021,25013.110,24481.260,24996.140,24787.440,0
HSI,D,11/11/2021,25324.660,24836.210,25247.990,24856.110,0
HSI,D,11/12/2021,25527.130,25210.560,25327.970,25522.830,0
HSI,D,11/15/2021,25483.260,25230.330,25390.910,25437.990,0
HSI,D,11/16/2021,25746.710,25410.870,25713.780,25446.650,0
HSI,D,11/17/2021,25667.810,25520.670,25650.080,25667.810,0
HSI,D,11/18/2021,25414.210,25222.600,25319.720,25369.880,0
HSI,D,11/19/2021,25077.150,24825.430,25049.970,24934.400,0
HSI,D,11/22/2021,25099.950,24869.940,24951.340,25057.060,0
HSI,D,11/23/2021,24794.720,24618.740,24651.580,24688.990,0
HSI,D,11/24/2021,24851.530,24557.630,24685.500,24672.100,0
HSI,D,11/25/2021,24762.610,24532.820,24740.160,24699.690,0
HSI,D,11/26/2021,24502.680,24062.260,24080.520,24502.680,0
HSI,D,11/29/2021,24134.320,23774.310,23852.240,23910.490,0
HSI,D,11/30/2021,23888.370,23175.370,23475.260,23782.860,0
HSI,D,12/1/2021,23864.300,23537.650,23658.920,23595.570,0
HSI,D,12/2/2021,23807.000,23517.520,23788.930,23524.050,0
HSI,D,12/3/2021,23802.770,23451.930,23766.690,23675.260,0
HSI,D,12/6/2021,23628.300,23314.970,23349.380,23420.440,0
HSI,D,12/7/2021,23989.780,23512.500,23983.660,23704.510,0
HSI,D,12/8/2021,24097.980,23907.300,23996.870,24090.020,0
HSI,D,12/9/2021,24324.840,24153.720,24254.860,24168.410,0
HSI,D,12/10/2021,24214.680,23916.630,23995.720,24070.560,0
HSI,D,12/13/2021,24385.440,23936.930,23954.580,24242.260,0
HSI,D,12/14/2021,23817.580,23560.130,23635.950,23693.730,0
HSI,D,12/15/2021,23745.750,23325.920,23420.760,23658.040,0
HSI,D,12/16/2021,23526.050,23155.620,23475.500,23287.930,0
HSI,D,12/17/2021,23463.780,23158.700,23192.630,23463.780,0
HSI,D,12/20/2021,23145.300,22665.250,22744.860,23079.830,0
HSI,D,12/21/2021,23100.180,22730.080,22971.330,22795.570,0
HSI,D,12/22/2021,23258.710,22979.760,23102.330,23221.130,0
HSI,D,12/23/2021,23264.750,23027.150,23193.640,23141.790,0
HSI,D,12/24/2021,23383.190,23186.570,23223.760,23375.990,0
HSI,D,12/28/2021,23319.440,23099.480,23280.560,23282.350,0
HSI,D,12/29/2021,23253.980,23008.280,23086.540,23253.980,0
HSI,D,12/30/2021,23248.260,22990.240,23112.010,23130.450,0
HSI,D,12/31/2021,23590.120,23394.770,23397.670,23553.790,0
HSI,D,1/3/2022,23605.030,23193.190,23274.750,23510.540,0
HSI,D,1/4/2022,23439.300,23146.890,23289.840,23400.620,0
HSI,D,1/5/2022,23323.770,22851.500,22907.250,23323.770,0
HSI,D,1/6/2022,23082.950,22709.600,23072.860,22843.200,0
HSI,D,1/7/2022,23497.500,23162.850,23493.380,23318.920,0
HSI,D,1/10/2022,23790.520,23399.090,23746.540,23523.900,0
HSI,D,1/11/2022,23863.830,23595.010,23739.060,23678.690,0
HSI,D,1/12/2022,24402.170,24069.520,24402.170,24069.520,0
HSI,D,1/13/2022,24561.480,24289.190,24429.770,24561.480,0
HSI,D,1/14/2022,24383.320,24140.810,24383.320,24185.860,0
HSI,D,1/17/2022,24408.880,24111.740,24218.030,24390.290,0
HSI,D,1/18/2022,24385.050,24009.710,24112.780,24274.750,0
HSI,D,1/19/2022,24286.140,23951.600,24127.850,24229.780,0
HSI,D,1/20/2022,24952.350,24233.180,24952.350,24263.150,0
HSI,D,1/21/2022,24982.030,24723.920,24965.550,24897.590,0
HSI,D,1/24/2022,24795.540,24570.870,24656.460,24693.430,0
HSI,D,1/25/2022,24366.890,24001.960,24243.610,24251.520,0
HSI,D,1/26/2022,24487.300,24123.700,24289.900,24342.900,0
HSI,D,1/27/2022,23952.010,23565.000,23807.000,23952.010,0
HSI,D,1/28/2022,23848.020,23507.030,23550.080,23818.940,0
HSI,D,1/31/2022,23975.700,23469.760,23802.260,23624.140,0
HSI,D,2/4/2022,24609.330,24140.890,24573.290,24392.860,0
HSI,D,2/7/2022,24616.500,24365.890,24579.550,24609.430,0
HSI,D,2/8/2022,24548.050,24149.750,24329.490,24548.050,0
HSI,D,2/9/2022,24896.430,24690.450,24829.990,24727.340,0
HSI,D,2/10/2022,25050.590,24649.740,24924.350,25050.590,0
HSI,D,2/11/2022,24957.810,24732.650,24906.660,24837.200,0
HSI,D,2/14/2022,24733.110,24482.860,24556.570,24725.100,0
HSI,D,2/15/2022,24570.090,24219.900,24355.710,24458.500,0
HSI,D,2/16/2022,24728.930,24548.050,24718.900,24618.300,0
HSI,D,2/17/2022,24861.820,24523.950,24792.770,24722.880,0
HSI,D,2/18/2022,24763.370,24284.530,24327.710,24633.660,0
HSI,D,2/21/2022,24231.080,23998.770,24170.070,24109.590,0
HSI,D,2/22/2022,23813.640,23336.780,23520.000,23692.540,0
HSI,D,2/23/2022,23745.070,23500.920,23660.280,23617.970,0
HSI,D,2/24/2022,23376.370,22786.390,22901.560,23268.030,0
HSI,D,2/25/2022,23046.860,22718.150,22767.180,22908.100,0
HSI,D,2/28/2022,22818.170,22406.120,22713.020,22818.170,0
HSI,D,3/1/2022,22937.560,22591.730,22761.710,22739.840,0
HSI,D,3/2/2022,22712.440,22299.140,22343.920,22568.360,0
HSI,D,3/3/2022,22543.420,22378.110,22467.340,22434.260,0
HSI,D,3/4/2022,22017.940,21838.990,21905.290,21879.130,0
HSI,D,3/7/2022,21327.190,20826.360,21057.630,21308.900,0
HSI,D,3/8/2022,21303.520,20638.950,20765.870,21082.390,0
HSI,D,3/9/2022,20957.720,20102.570,20627.710,20820.020,0
HSI,D,3/10/2022,21114.440,20709.620,20890.260,21106.570,0
HSI,D,3/11/2022,20778.860,20079.150,20553.790,20460.030,0
HSI,D,3/14/2022,20203.840,19416.780,19531.660,20203.840,0
HSI,D,3/15/2022,19392.690,18235.480,18415.080,18931.180,0
HSI,D,3/16/2022,20120.850,18584.040,20087.500,18956.020,0
HSI,D,3/17/2022,21501.230,20786.690,21501.230,21430.710,0
HSI,D,3/18/2022,21646.150,20922.370,21412.400,21232.880,0
HSI,D,3/21/2022,21823.070,21096.310,21221.340,21823.070,0
HSI,D,3/22/2022,21906.320,21266.900,21889.280,21319.190,0
HSI,D,3/23/2022,22423.510,21983.100,22154.080,22088.790,0
HSI,D,3/24/2022,22231.670,21900.130,21945.950,22002.870,0
HSI,D,3/25/2022,21944.080,21289.260,21404.880,21735.610,0
HSI,D,3/28/2022,21790.970,21202.690,21684.970,21422.200,0
HSI,D,3/29/2022,21937.270,21722.170,21927.630,21771.290,0
HSI,D,3/30/2022,22391.350,22033.780,22232.030,22101.630,0
HSI,D,3/31/2022,22262.160,21922.580,21996.850,22262.160,0
HSI,D,4/1/2022,22039.550,21558.050,22039.550,21693.100,0
HSI,D,4/4/2022,22523.640,22124.030,22502.310,22227.110,0
HSI,D,4/6/2022,22244.990,22015.120,22080.520,22220.210,0
HSI,D,4/7/2022,22236.930,21779.190,21808.980,21910.400,0
HSI,D,4/8/2022,21872.010,21568.220,21872.010,21667.530,0
HSI,D,4/11/2022,21688.030,21132.540,21208.300,21688.030,0
HSI,D,4/12/2022,21519.130,20988.200,21319.130,21279.180,0
HSI,D,4/13/2022,21531.480,21141.060,21374.370,21192.620,0
HSI,D,4/14/2022,21587.470,21358.730,21518.080,21463.350,0
HSI,D,4/19/2022,21191.800,20896.430,21027.760,21106.000,0
HSI,D,4/20/2022,21214.980,20889.020,20944.670,20972.840,0
HSI,D,4/21/2022,20920.600,20483.860,20682.220,20780.860,0
HSI,D,4/22/2022,20709.490,20187.140,20638.520,20261.610,0
HSI,D,4/25/2022,20284.600,19784.280,19869.340,20284.600,0
HSI,D,4/26/2022,20258.640,19858.360,19934.710,19989.040,0
HSI,D,4/27/2022,20053.110,19665.490,19946.360,19723.460,0
HSI,D,4/28/2022,20286.830,19956.670,20276.170,20118.790,0
HSI,D,4/29/2022,21176.580,20040.070,21089.390,20271.400,0
HSI,D,5/3/2022,21291.800,20648.530,21101.890,20927.620,0
HSI,D,5/4/2022,21047.130,20772.800,20869.520,21025.700,0
HSI,D,5/5/2022,21284.850,20776.970,20793.400,21163.150,0
HSI,D,5/6/2022,20320.280,19973.470,20001.960,20287.060,0
HSI,D,5/10/2022,19758.630,19178.890,19633.690,19300.680,0
HSI,D,5/11/2022,20083.490,19474.030,19824.570,19511.800,0
HSI,D,5/12/2022,19731.270,19342.890,19380.340,19556.890,0
HSI,D,5/13/2022,19925.440,19608.260,19898.770,19615.990,0
HSI,D,5/16/2022,20173.220,19764.960,19950.210,20131.530,0
HSI,D,5/17/2022,20626.420,20169.240,20602.520,20193.600,0
HSI,D,5/18/2022,20711.930,20389.610,20644.280,20674.230,0
HSI,D,5/19/2022,20277.940,19924.870,20120.680,20146.960,0
HSI,D,5/20/2022,20794.130,20408.680,20717.240,20470.950,0
HSI,D,5/23/2022,20642.760,20303.550,20470.060,20608.650,0
HSI,D,5/24/2022,20509.620,19989.620,20112.100,20420.140,0
HSI,D,5/25/2022,20370.740,20067.980,20171.270,20115.560,0
HSI,D,5/26/2022,20272.220,19890.760,20116.200,20272.220,0
HSI,D,5/27/2022,20779.750,20494.150,20697.360,20646.060,0
HSI,D,5/30/2022,21169.080,20885.020,21123.930,20933.500,0
HSI,D,5/31/2022,21415.200,21029.720,21415.200,21106.410,0
HSI,D,6/1/2022,21411.950,21154.040,21294.940,21407.790,0
HSI,D,6/2/2022,21115.780,20884.160,21082.130,21057.040,0
HSI,D,6/6/2022,21691.920,21030.070,21653.900,21282.510,0
HSI,D,6/7/2022,21744.460,21394.590,21531.670,21577.480,0
HSI,D,6/8/2022,22064.120,21734.490,22014.590,21788.890,0
HSI,D,6/9/2022,22142.820,21737.940,21869.050,22121.530,0
HSI,D,6/10/2022,21935.010,21487.910,21806.180,21522.500,0
HSI,D,6/13/2022,21320.150,20993.760,21067.580,21162.530,0
HSI,D,6/14/2022,21175.010,20717.640,21067.990,20783.540,0
HSI,D,6/15/2022,21431.070,21111.320,21308.210,21111.320,0
HSI,D,6/16/2022,21545.840,20697.410,20845.430,21515.640,0
HSI,D,6/17/2022,21145.940,20697.170,21075.000,20716.740,0
HSI,D,6/20/2022,21175.980,20839.020,21163.910,20948.800,0
HSI,D,6/21/2022,21564.870,21175.950,21559.590,21264.980,0
HSI,D,6/22/2022,21519.580,21008.340,21008.340,21469.740,0
HSI,D,6/23/2022,21443.590,21010.890,21273.870,21157.580,0
HSI,D,6/24/2022,21762.670,21408.660,21719.060,21450.680,0
HSI,D,6/27/2022,22414.430,21976.800,22229.520,21976.800,0
HSI,D,6/28/2022,22449.310,21952.440,22418.970,22144.630,0
HSI,D,6/29/2022,22289.070,21844.050,21996.890,22125.610,0
HSI,D,6/30/2022,22111.910,21719.170,21859.790,21917.450,0
HSI,D,7/4/2022,21886.350,21458.630,21830.350,21690.680,0
HSI,D,7/5/2022,22198.510,21799.190,21853.070,22053.160,0
HSI,D,7/6/2022,21833.400,21286.660,21586.660,21777.640,0
HSI,D,7/7/2022,21643.580,21200.930,21643.580,21352.700,0
HSI,D,7/8/2022,21961.750,21614.650,21725.780,21961.750,0
HSI,D,7/11/2022,21470.770,21001.630,21124.200,21470.770,0
HSI,D,7/12/2022,21084.090,20779.590,20844.740,20905.070,0
HSI,D,7/13/2022,21040.340,20751.480,20797.950,20911.530,0
HSI,D,7/14/2022,20888.800,20554.150,20751.210,20818.270,0
HSI,D,7/15/2022,20656.960,20215.970,20297.720,20522.110,0
HSI,D,7/18/2022,20866.330,20294.140,20846.180,20479.580,0
HSI,D,7/19/2022,20758.710,20549.440,20661.060,20719.200,0
HSI,D,7/20/2022,21111.780,20884.920,20890.220,20968.420,0
HSI,D,7/21/2022,20827.610,20527.350,20574.630,20811.600,0
HSI,D,7/22/2022,20788.460,20513.800,20609.140,20717.470,0
HSI,D,7/25/2022,20595.090,20353.680,20562.940,20516.340,0
HSI,D,7/26/2022,20952.450,20631.820,20905.880,20676.680,0
HSI,D,7/27/2022,20770.100,20572.420,20670.040,20684.480,0
HSI,D,7/28/2022,20772.630,20533.420,20622.680,20705.460,0
HSI,D,7/29/2022,20647.450,20050.050,20156.510,20647.450,0
HSI,D,8/1/2022,20251.430,19883.920,20165.840,20026.600,0
HSI,D,8/2/2022,19943.160,19515.540,19689.210,19943.160,0
HSI,D,8/3/2022,19921.910,19685.480,19767.090,19865.690,0
HSI,D,8/4/2022,20216.580,19995.460,20174.040,20011.250,0
HSI,D,8/5/2022,20283.590,20096.540,20201.940,20283.590,0
HSI,D,8/8/2022,20171.890,19954.040,20045.770,20065.350,0
HSI,D,8/9/2022,20250.870,19856.230,20003.440,20039.300,0
HSI,D,8/10/2022,19956.510,19469.110,19610.840,19956.510,0
HSI,D,8/11/2022,20082.430,19789.960,20082.430,19840.570,0
HSI,D,8/12/2022,20208.020,20011.380,20175.620,20158.290,0
HSI,D,8/15/2022,20260.660,19984.040,20040.860,20038.480,0
HSI,D,8/16/2022,20173.400,19662.610,19830.520,20107.140,0
HSI,D,8/17/2022,20069.850,19800.580,19922.450,19995.770,0
HSI,D,8/18/2022,19991.940,19675.460,19763.910,19991.940,0
HSI,D,8/19/2022,19898.180,19656.800,19773.030,19656.800,0
HSI,D,8/22/2022,19825.930,19564.190,19656.980,19572.420,0
HSI,D,8/23/2022,19701.550,19377.090,19503.250,19644.230,0
HSI,D,8/24/2022,19542.240,19189.540,19268.740,19542.240,0
HSI,D,8/25/2022,19990.310,19418.460,19968.380,19418.460,0
HSI,D,8/26/2022,20185.150,20050.970,20170.040,20138.690,0
HSI,D,8/29/2022,20073.940,19889.670,20023.220,19960.290,0
HSI,D,8/30/2022,20062.730,19645.570,19949.030,20062.730,0
HSI,D,8/31/2022,20173.020,19564.840,19954.390,19589.850,0
HSI,D,9/1/2022,19839.510,19532.860,19597.310,19761.720,0
HSI,D,9/2/2022,19630.800,19342.490,19452.090,19572.470,0
HSI,D,9/5/2022,19299.090,19064.790,19225.700,19299.090,0
HSI,D,9/6/2022,19358.020,19107.600,19202.730,19261.700,0
HSI,D,9/7/2022,19068.900,18818.780,19044.300,18915.870,0
HSI,D,9/8/2022,19075.740,18803.760,18854.620,19043.840,0
HSI,D,9/9/2022,19417.560,18893.650,19362.250,18893.650,0
HSI,D,9/13/2022,19492.060,19296.250,19326.860,19404.640,0
HSI,D,9/14/2022,18989.220,18797.790,18847.100,18933.300,0
HSI,D,9/15/2022,19013.030,18833.900,18930.380,18833.900,0
HSI,D,9/16/2022,18905.280,18678.220,18761.690,18732.440,0
HSI,D,9/19/2022,18697.090,18494.540,18565.970,18695.350,0
HSI,D,9/20/2022,18861.470,18685.460,18781.420,18700.680,0
HSI,D,9/21/2022,18638.850,18434.650,18444.620,18638.850,0
HSI,D,9/22/2022,18195.090,17965.330,18147.950,18080.930,0
HSI,D,9/23/2022,18165.950,17926.290,17933.270,18055.590,0
HSI,D,9/26/2022,18077.640,17727.400,17855.140,17781.870,0
HSI,D,9/27/2022,17904.210,17648.420,17860.310,17838.650,0
HSI,D,9/28/2022,17703.390,17184.540,17250.880,17703.390,0
HSI,D,9/29/2022,17629.670,17046.830,17165.870,17570.170,0
HSI,D,9/30/2022,17344.810,17016.280,17222.830,17165.930,0
HSI,D,10/3/2022,17252.110,16906.960,17079.510,17050.250,0
HSI,D,10/5/2022,18164.200,17682.850,18087.970,17811.970,0
HSI,D,10/6/2022,18143.850,17958.140,18012.150,18100.480,0
HSI,D,10/7/2022,17881.870,17717.730,17740.050,17851.620,0
HSI,D,10/10/2022,17449.360,17174.610,17216.660,17449.360,0
HSI,D,10/11/2022,17206.510,16789.970,16832.360,17194.730,0
HSI,D,10/12/2022,17040.700,16438.600,16701.030,16758.270,0
HSI,D,10/13/2022,16736.590,16389.110,16389.110,16700.650,0
HSI,D,10/14/2022,17028.680,16535.370,16587.690,16671.680,0
HSI,D,10/17/2022,16754.520,16308.950,16612.900,16479.740,0
HSI,D,10/18/2022,16914.580,16558.410,16914.580,16860.200,0
HSI,D,10/19/2022,16923.120,16508.370,16511.280,16805.910,0
HSI,D,10/20/2022,16452.970,16010.720,16280.220,16230.790,0
HSI,D,10/21/2022,16359.040,16137.180,16211.120,16331.110,0
HSI,D,10/24/2022,15993.880,15082.840,15180.690,15894.750,0
HSI,D,10/25/2022,15435.370,14947.390,15165.590,15242.100,0
HSI,D,10/26/2022,15584.060,15041.400,15317.670,15096.320,0
HSI,D,10/27/2022,15833.280,15410.970,15427.940,15721.270,0
HSI,D,10/28/2022,15441.990,14770.090,14863.060,15424.940,0
HSI,D,10/31/2022,15113.150,14597.310,14687.020,14830.690,0
HSI,D,11/1/2022,15632.850,14859.920,15455.270,14859.920,0
HSI,D,11/2/2022,15867.240,15276.760,15827.170,15389.550,0
HSI,D,11/3/2022,15623.180,15301.670,15339.490,15477.740,0
HSI,D,11/4/2022,16513.160,15442.760,16161.140,15442.760,0
HSI,D,11/7/2022,16821.890,15980.850,16595.910,16031.790,0
HSI,D,11/8/2022,16719.010,16429.810,16557.310,16640.600,0
HSI,D,11/9/2022,16730.200,16213.030,16358.520,16552.800,0
HSI,D,11/10/2022,16138.220,15945.200,16081.040,16138.220,0
HSI,D,11/11/2022,17368.040,16829.000,17325.660,17120.050,0
HSI,D,11/14/2022,18011.640,17518.880,17619.710,17999.260,0
HSI,D,11/15/2022,18356.780,17552.300,18343.120,17665.800,0
HSI,D,11/16/2022,18414.090,18031.870,18256.480,18169.210,0
HSI,D,11/17/2022,18220.810,17711.840,18045.660,18071.600,0
HSI,D,11/18/2022,18378.060,17910.190,17992.540,18316.360,0
HSI,D,11/21/2022,17746.340,17389.450,17655.910,17654.150,0
HSI,D,11/22/2022,17751.930,17287.600,17424.410,17625.190,0
HSI,D,11/23/2022,17640.840,17375.960,17523.810,17460.900,0
HSI,D,11/24/2022,17759.240,17517.120,17660.900,17684.530,0
HSI,D,11/25/2022,17673.200,17412.040,17573.580,17673.200,0
HSI,D,11/28/2022,17364.210,16833.680,17297.940,17000.230,0
HSI,D,11/29/2022,18204.680,17536.450,18204.680,17558.600,0
HSI,D,11/30/2022,18645.350,18052.320,18597.230,18141.560,0
HSI,D,12/1/2022,19237.450,18679.350,18736.440,19058.900,0
HSI,D,12/2/2022,18841.220,18530.820,18675.350,18785.280,0
HSI,D,12/5/2022,19539.600,19035.140,19518.290,19221.680,0
HSI,D,12/6/2022,19569.670,19202.870,19441.180,19211.700,0
HSI,D,12/7/2022,19737.310,18799.810,18814.820,19380.800,0
HSI,D,12/8/2022,19521.600,18965.050,19450.230,18965.050,0
HSI,D,12/9/2022,19926.480,19404.500,19900.870,19484.230,0
HSI,D,12/12/2022,19718.080,19366.220,19463.630,19594.520,0
HSI,D,12/13/2022,19707.750,19382.300,19596.200,19458.020,0
HSI,D,12/14/2022,19859.750,19528.710,19673.450,19775.330,0
HSI,D,12/15/2022,19675.680,19233.860,19368.590,19612.670,0
HSI,D,12/16/2022,19621.130,19130.530,19450.670,19343.700,0
HSI,D,12/19/2022,19786.290,19255.950,19352.810,19472.210,0
HSI,D,12/20/2022,19283.140,18885.200,19094.800,19156.940,0
HSI,D,12/21/2022,19255.740,19063.300,19160.490,19190.910,0
HSI,D,12/22/2022,19735.000,19475.680,19679.220,19537.450,0
HSI,D,12/23/2022,19686.770,19380.470,19593.060,19382.230,0
HSI,D,12/28/2022,20099.770,19787.940,19898.910,19787.940,0
HSI,D,12/29/2022,19764.520,19539.840,19741.140,19648.400,0
HSI,D,12/30/2022,20073.920,19781.410,19781.410,20030.850,0
HSI,D,1/3/2023,20212.550,19303.730,20145.290,19570.430,0
HSI,D,1/4/2023,20793.110,20233.390,20793.110,20319.980,0
HSI,D,1/5/2023,21396.090,20962.400,21052.170,21295.870,0
HSI,D,1/6/2023,21282.710,20862.770,20991.640,21220.890,0
HSI,D,1/9/2023,21470.690,21216.920,21388.340,21295.940,0
HSI,D,1/10/2023,21395.420,21187.730,21331.460,21370.420,0
HSI,D,1/11/2023,21686.300,21327.410,21436.050,21463.820,0
HSI,D,1/12/2023,21698.940,21223.840,21514.100,21599.820,0
HSI,D,1/13/2023,21770.080,21474.980,21738.660,21605.070,0
HSI,D,1/16/2023,21947.550,21572.510,21746.720,21818.650,0
HSI,D,1/17/2023,21797.620,21417.250,21577.640,21678.050,0
HSI,D,1/18/2023,21691.670,21422.190,21678.000,21514.800,0
HSI,D,1/19/2023,21754.080,21383.030,21650.980,21452.260,0
HSI,D,1/20/2023,22051.770,21754.350,22044.650,21812.460,0
HSI,D,1/26/2023,22566.780,22329.070,22566.780,22386.370,0
HSI,D,1/27/2023,22700.850,22483.780,22688.900,22614.920,0
HSI,D,1/30/2023,22623.810,21992.510,22069.730,22579.880,0
HSI,D,1/31/2023,22284.320,21631.550,21842.330,22190.270,0
HSI,D,2/1/2023,22072.180,21703.600,22072.180,21920.800,0
HSI,D,2/2/2023,22311.960,21930.530,21958.360,22276.230,0
HSI,D,2/3/2023,21820.780,21459.650,21660.470,21811.080,0
HSI,D,2/6/2023,21349.170,21085.720,21222.160,21349.170,0
HSI,D,2/7/2023,21512.210,21259.210,21298.700,21288.390,0
HSI,D,2/8/2023,21443.480,21178.870,21283.520,21283.900,0
HSI,D,2/9/2023,21637.550,21151.270,21624.360,21154.250,0
HSI,D,2/10/2023,21579.990,21157.520,21190.420,21559.440,0
HSI,D,2/13/2023,21230.150,20799.910,21164.420,20910.080,0
HSI,D,2/14/2023,21237.880,21074.940,21113.760,21235.920,0
HSI,D,2/15/2023,21117.580,20726.830,20812.170,21116.840,0
HSI,D,2/16/2023,21306.540,20887.700,20987.670,20947.070,0
HSI,D,2/17/2023,21056.680,20703.740,20719.810,20958.630,0
HSI,D,2/20/2023,20973.670,20606.850,20886.960,20681.470,0
HSI,D,2/21/2023,20941.300,20503.050,20529.490,20859.500,0
HSI,D,2/22/2023,20620.980,20344.860,20423.840,20512.490,0
HSI,D,2/23/2023,20601.220,20323.240,20351.350,20339.150,0
HSI,D,2/24/2023,20233.640,20006.780,20010.040,20223.670,0
HSI,D,2/27/2023,20086.530,19804.560,19943.510,19821.030,0
HSI,D,2/28/2023,20185.050,19783.070,19785.940,20020.170,0
HSI,D,3/1/2023,20674.070,19849.970,20619.710,19849.970,0
HSI,D,3/2/2023,20548.570,20321.250,20429.460,20390.020,0
HSI,D,3/3/2023,20727.250,20498.160,20567.540,20703.140,0
HSI,D,3/6/2023,20702.750,20410.000,20603.190,20437.870,0
HSI,D,3/7/2023,21005.660,20358.780,20534.480,20606.830,0
HSI,D,3/8/2023,20269.930,19969.470,20051.250,20256.890,0
HSI,D,3/9/2023,20157.240,19907.580,19925.740,20082.420,0
HSI,D,3/10/2023,19637.720,19281.970,19319.920,19580.780,0
HSI,D,3/13/2023,19791.640,19390.380,19695.970,19411.880,0
HSI,D,3/14/2023,19639.520,19122.820,19247.960,19524.510,0
HSI,D,3/15/2023,19745.440,19431.090,19539.870,19523.490,0
HSI,D,3/16/2023,19388.770,19109.070,19203.910,19197.970,0
HSI,D,3/17/2023,19597.180,19303.290,19518.590,19439.840,0
HSI,D,3/20/2023,19382.970,18829.110,19000.710,19352.900,0
HSI,D,3/21/2023,19295.640,19018.100,19258.760,19118.870,0
HSI,D,3/22/2023,19775.690,19428.360,19591.430,19428.360,0
HSI,D,3/23/2023,20051.260,19523.500,20049.640,19619.740,0
HSI,D,3/24/2023,20118.290,19834.450,19915.680,19919.650,0
HSI,D,3/27/2023,19938.770,19509.490,19567.690,19851.790,0
HSI,D,3/28/2023,19875.110,19559.470,19784.650,19688.310,0
HSI,D,3/29/2023,20437.690,20107.730,20192.400,20348.640,0
HSI,D,3/30/2023,20320.020,20017.170,20309.130,20216.790,0
HSI,D,3/31/2023,20721.970,20357.410,20400.110,20583.880,0
HSI,D,4/3/2023,20475.430,20226.950,20409.180,20379.500,0
HSI,D,4/4/2023,20364.360,20126.900,20274.590,20364.360,0
HSI,D,4/6/2023,20343.860,20099.480,20331.200,20146.220,0
HSI,D,4/11/2023,20750.730,20293.370,20485.240,20566.590,0
HSI,D,4/12/2023,20494.810,20236.920,20309.860,20481.530,0
HSI,D,4/13/2023,20344.480,19885.530,20344.480,19977.960,0
HSI,D,4/14/2023,20482.680,20297.160,20438.810,20422.720,0
HSI,D,4/17/2023,20864.740,20299.150,20782.450,20374.510,0
HSI,D,4/18/2023,20742.390,20559.080,20650.510,20643.410,0
HSI,D,4/19/2023,20633.000,20336.710,20367.760,20633.000,0
HSI,D,4/20/2023,20472.500,20308.330,20396.970,20354.830,0
HSI,D,4/21/2023,20378.900,19974.910,20075.730,20330.150,0
HSI,D,4/24/2023,20146.370,19734.680,19959.940,20049.870,0
HSI,D,4/25/2023,19910.280,19527.630,19617.880,19903.530,0
HSI,D,4/26/2023,19903.730,19520.970,19757.270,19520.970,0
HSI,D,4/27/2023,19880.290,19662.600,19840.280,19736.350,0
HSI,D,4/28/2023,20167.880,19879.070,19894.570,19936.020,0
HSI,D,5/2/2023,20286.460,19761.130,19933.810,20122.900,0
HSI,D,5/3/2023,19721.960,19538.720,19699.160,19686.150,0
HSI,D,5/4/2023,19979.770,19695.730,19948.730,19695.730,0
HSI,D,5/5/2023,20208.750,19968.410,20049.310,20061.000,0
HSI,D,5/8/2023,20321.740,20081.700,20297.030,20128.180,0
HSI,D,5/9/2023,20297.830,19817.780,19867.580,20252.130,0
HSI,D,5/10/2023,19880.030,19696.590,19762.200,19860.500,0
HSI,D,5/11/2023,19854.490,19567.620,19743.790,19842.980,0
HSI,D,5/12/2023,19853.370,19596.490,19627.240,19850.840,0
HSI,D,5/15/2023,20063.350,19498.040,19971.130,19525.060,0
HSI,D,5/16/2023,20183.280,19891.490,19978.250,20183.280,0
HSI,D,5/17/2023,19987.930,19538.090,19560.570,19956.130,0
HSI,D,5/18/2023,19894.230,19630.760,19727.250,19702.730,0
HSI,D,5/19/2023,19610.720,19352.810,19450.570,19535.490,0
HSI,D,5/22/2023,19806.440,19410.070,19678.170,19479.060,0
HSI,D,5/23/2023,19769.140,19363.500,19431.250,19713.460,0
HSI,D,5/24/2023,19304.200,19046.800,19115.930,19279.390,0
HSI,D,5/25/2023,18930.230,18620.840,18746.920,18930.230,0
HSI,D,5/29/2023,18879.090,18517.860,18551.110,18827.080,0
HSI,D,5/30/2023,18666.710,18369.930,18595.780,18574.190,0
HSI,D,5/31/2023,18415.000,18044.860,18234.270,18415.000,0
HSI,D,6/1/2023,18465.640,18190.270,18216.910,18190.270,0
HSI,D,6/2/2023,19024.910,18548.300,18949.940,18566.810,0
HSI,D,6/5/2023,19123.800,18896.130,19108.500,19014.960,0
HSI,D,6/6/2023,19377.380,19033.850,19099.280,19117.110,0
HSI,D,6/7/2023,19410.480,19196.090,19252.000,19327.150,0
HSI,D,6/8/2023,19339.820,19087.660,19299.180,19227.840,0
HSI,D,6/9/2023,19463.610,19231.130,19389.950,19333.430,0
HSI,D,6/12/2023,19440.990,19255.650,19404.310,19440.990,0
HSI,D,6/13/2023,19572.420,19273.420,19521.420,19355.650,0
HSI,D,6/14/2023,19641.160,19352.340,19408.420,19547.580,0
HSI,D,6/15/2023,19832.200,19510.760,19828.920,19626.800,0
HSI,D,6/16/2023,20155.920,19876.420,20040.370,19915.440,0
HSI,D,6/19/2023,20000.220,19718.430,19912.890,19983.400,0
HSI,D,6/20/2023,19863.860,19504.630,19607.080,19863.860,0
HSI,D,6/21/2023,19377.690,19174.160,19218.350,19305.240,0
HSI,D,6/23/2023,19138.420,18800.340,18889.970,19135.020,0
HSI,D,6/26/2023,19001.620,18767.150,18794.130,18845.900,0
HSI,D,6/27/2023,19226.320,18842.420,19148.130,18851.660,0
HSI,D,6/28/2023,19222.130,19019.260,19172.050,19099.390,0
HSI,D,6/29/2023,19180.280,18837.320,18934.360,19180.280,0
HSI,D,6/30/2023,19070.110,18838.620,18916.430,18881.430,0
HSI,D,7/3/2023,19371.710,19002.550,19306.590,19002.550,0
HSI,D,7/4/2023,19449.110,19253.220,19415.680,19289.060,0
HSI,D,7/5/2023,19378.900,19095.600,19110.380,19355.060,0
HSI,D,7/6/2023,18973.010,18483.080,18533.050,18840.410,0
HSI,D,7/7/2023,18537.750,18279.730,18365.700,18435.460,0
HSI,D,7/10/2023,18781.210,18417.630,18479.720,18747.500,0
HSI,D,7/11/2023,18806.550,18573.670,18659.830,18671.420,0
HSI,D,7/12/2023,18932.180,18739.600,18860.950,18797.010,0
HSI,D,7/13/2023,19368.920,19163.210,19350.620,19181.310,0
HSI,D,7/14/2023,19534.820,19364.600,19413.780,19534.820,0
HSI,D,7/17/2023,19413.780,19413.780,19413.780,19413.780,0
HSI,D,7/18/2023,19324.340,18979.920,19015.720,19324.340,0
HSI,D,7/19/2023,19004.420,18711.030,18952.310,18826.590,0
HSI,D,7/20/2023,19215.740,18888.760,18928.020,19003.280,0
HSI,D,7/21/2023,19169.750,18886.430,19075.260,18918.700,0
HSI,D,7/24/2023,18946.560,18562.120,18668.150,18867.610,0
HSI,D,7/25/2023,19465.270,19111.820,19434.400,19172.280,0
HSI,D,7/26/2023,19404.500,19245.660,19365.140,19340.770,0
HSI,D,7/27/2023,19685.790,19482.470,19639.110,19502.090,0
HSI,D,7/28/2023,19940.590,19381.900,19916.560,19418.480,0
HSI,D,7/31/2023,20361.030,20019.790,20078.940,20237.530,0
HSI,D,8/1/2023,20331.280,19891.810,20011.120,20211.200,0
HSI,D,8/2/2023,19981.000,19475.150,19517.380,19902.770,0
HSI,D,8/3/2023,19650.160,19369.060,19420.870,19404.140,0
HSI,D,8/4/2023,19857.390,19461.610,19539.460,19671.130,0
HSI,D,8/7/2023,19581.820,19352.350,19537.920,19474.660,0
HSI,D,8/8/2023,19370.800,19112.610,19184.170,19308.550,0
HSI,D,8/9/2023,19270.480,19056.100,19246.030,19059.580,0
HSI,D,8/10/2023,19315.170,19030.390,19248.260,19125.000,0
HSI,D,8/11/2023,19346.290,19049.920,19075.190,19319.910,0
HSI,D,8/14/2023,18792.720,18554.510,18773.550,18697.330,0
HSI,D,8/15/2023,18745.820,18513.780,18581.110,18599.200,0
HSI,D,8/16/2023,18440.960,18261.850,18329.300,18356.650,0
HSI,D,8/17/2023,18399.200,17900.770,18326.630,18023.110,0
HSI,D,8/18/2023,18336.410,17936.430,17950.850,18208.980,0
HSI,D,8/21/2023,17867.660,17587.380,17623.290,17798.470,0
HSI,D,8/22/2023,17965.260,17573.700,17791.010,17641.860,0
HSI,D,8/23/2023,18000.530,17730.790,17845.920,17762.760,0
HSI,D,8/24/2023,18272.950,17945.010,18212.170,17992.730,0
HSI,D,8/25/2023,18137.650,17956.380,17956.380,18037.600,0
HSI,D,8/28/2023,18564.430,18113.230,18130.740,18519.080,0
HSI,D,8/29/2023,18583.800,18239.920,18484.030,18261.690,0
HSI,D,8/30/2023,18742.140,18427.220,18482.860,18659.960,0
HSI,D,8/31/2023,18667.180,18312.760,18382.060,18580.470,0
HSI,D,9/1/2023,18382.060,18382.060,18382.060,18382.060,0
HSI,D,9/4/2023,18899.490,18575.450,18844.160,18592.530,0
HSI,D,9/5/2023,18725.500,18431.720,18456.910,18717.420,0
HSI,D,9/6/2023,18492.590,18256.100,18449.980,18405.090,0
HSI,D,9/7/2023,18437.480,18173.440,18202.070,18437.480,0
HSI,D,9/8/2023,18202.070,18202.070,18202.070,18202.070,0
HSI,D,9/11/2023,18164.610,17842.370,18096.450,17941.650,0
HSI,D,9/12/2023,18145.580,17892.010,18025.890,18015.560,0
HSI,D,9/13/2023,18200.520,17954.970,18009.220,18131.100,0
HSI,D,9/14/2023,18173.540,17928.630,18047.920,18101.960,0
HSI,D,9/15/2023,18372.650,18030.790,18182.890,18154.010,0
HSI,D,9/18/2023,18114.820,17894.810,17930.550,18069.040,0
HSI,D,9/19/2023,18004.740,17832.300,17997.170,17942.070,0
HSI,D,9/20/2023,17995.380,17833.200,17885.600,17939.250,0
HSI,D,9/21/2023,17823.820,17623.870,17655.410,17795.800,0
HSI,D,9/22/2023,18078.690,17573.810,18057.450,17578.260,0
HSI,D,9/25/2023,18046.890,17722.490,17729.290,18046.890,0
HSI,D,9/26/2023,17718.180,17379.440,17466.900,17661.850,0
HSI,D,9/27/2023,17655.310,17472.110,17611.870,17472.110,0
HSI,D,9/28/2023,17627.730,17352.830,17373.030,17587.080,0
HSI,D,9/29/2023,17373.030,17373.030,17373.030,17373.030,0
HSI,D,10/3/2023,17546.390,17212.870,17331.220,17546.390,0
HSI,D,10/4/2023,17266.820,17094.000,17195.840,17266.820,0
HSI,D,10/5/2023,17336.430,17197.610,17213.870,17249.970,0
HSI,D,10/6/2023,17603.800,17370.030,17485.980,17370.030,0
HSI,D,10/9/2023,17633.190,17447.760,17517.400,17500.370,0
HSI,D,10/10/2023,17916.620,17638.010,17664.730,17726.630,0
HSI,D,10/11/2023,18022.450,17889.710,17893.100,17956.830,0
HSI,D,10/12/2023,18290.910,18175.350,18238.210,18258.260,0
HSI,D,10/13/2023,18013.670,17776.950,17813.450,17946.770,0
HSI,D,10/16/2023,17858.180,17601.500,17640.360,17803.310,0
HSI,D,10/17/2023,17815.710,17671.990,17773.340,17806.230,0
HSI,D,10/18/2023,17831.180,17625.890,17732.520,17728.250,0
HSI,D,10/19/2023,17540.460,17292.360,17295.890,17540.460,0
HSI,D,10/20/2023,17309.740,17118.070,17172.130,17127.260,0
HSI,D,10/24/2023,17139.530,16879.660,16991.530,17053.150,0
HSI,D,10/25/2023,17465.820,17001.430,17085.330,17465.430,0
HSI,D,10/26/2023,17174.080,16917.220,17044.610,17085.120,0
HSI,D,10/27/2023,17497.720,17078.240,17398.730,17160.230,0
HSI,D,10/30/2023,17406.360,17225.650,17406.360,17225.650,0
HSI,D,10/31/2023,17337.700,17042.100,17112.480,17337.700,0
HSI,D,11/1/2023,17188.850,16979.260,17101.780,17139.400,0
HSI,D,11/2/2023,17459.430,17176.010,17230.590,17282.390,0
HSI,D,11/3/2023,17729.430,17352.600,17664.120,17405.910,0
HSI,D,11/6/2023,18037.940,17899.350,17966.590,17913.540,0
HSI,D,11/7/2023,17890.630,17658.910,17670.160,17850.590,0
HSI,D,11/8/2023,17753.590,17537.200,17568.460,17650.510,0
HSI,D,11/9/2023,17617.270,17457.000,17511.290,17553.260,0
HSI,D,11/10/2023,17350.870,17177.530,17203.260,17350.870,0
HSI,D,11/13/2023,17456.080,17126.610,17426.210,17263.000,0
HSI,D,11/14/2023,17565.220,17358.890,17396.860,17495.100,0
HSI,D,11/15/2023,18102.280,17766.220,18079.000,17836.650,0
HSI,D,11/16/2023,18174.690,17722.860,17832.820,18174.690,0
HSI,D,11/17/2023,17631.040,17413.460,17454.190,17584.320,0
HSI,D,11/20/2023,17788.900,17532.730,17778.070,17625.840,0
HSI,D,11/21/2023,18057.620,17689.010,17733.890,17932.540,0
HSI,D,11/22/2023,17796.860,17650.490,17734.600,17736.400,0
HSI,D,11/23/2023,17927.360,17577.310,17910.840,17680.050,0
HSI,D,11/24/2023,17771.750,17545.610,17559.420,17771.750,0
HSI,D,11/27/2023,17677.520,17358.240,17525.060,17677.520,0
HSI,D,11/28/2023,17541.480,17303.820,17354.140,17541.480,0
HSI,D,11/29/2023,17359.080,16881.980,16993.440,17359.080,0
HSI,D,11/30/2023,17068.260,16863.050,17042.880,16985.180,0
HSI,D,12/1/2023,17038.980,16830.300,16830.300,17019.170,0
HSI,D,12/4/2023,16941.910,16617.030,16646.050,16919.080,0
HSI,D,12/5/2023,16606.540,16228.520,16327.860,16606.540,0
HSI,D,12/6/2023,16600.360,16234.840,16463.260,16311.960,0
HSI,D,12/7/2023,16376.440,16157.980,16345.890,16376.440,0
HSI,D,12/8/2023,16464.140,16249.150,16334.370,16373.440,0
HSI,D,12/11/2023,16276.880,15972.310,16201.490,16149.060,0
HSI,D,12/12/2023,16420.970,16157.680,16374.500,16236.060,0
HSI,D,12/13/2023,16326.950,16145.250,16228.750,16311.710,0
HSI,D,12/14/2023,16577.750,16319.220,16402.190,16419.740,0
HSI,D,12/15/2023,16964.330,16610.700,16792.190,16610.700,0
HSI,D,12/18/2023,16713.410,16572.880,16629.230,16669.820,0
HSI,D,12/19/2023,16579.550,16408.020,16505.000,16551.440,0
HSI,D,12/20/2023,16741.050,16549.490,16613.810,16647.950,0
HSI,D,12/21/2023,16649.570,16444.730,16621.130,16455.140,0
HSI,D,12/22/2023,16857.840,16271.500,16340.410,16743.060,0
HSI,D,12/27/2023,16673.570,16439.260,16624.840,16561.780,0
HSI,D,12/28/2023,17086.100,16644.430,17043.530,16678.230,0
HSI,D,12/29/2023,17095.120,16950.900,17047.390,17066.520,0
HSI,D,1/2/2024,17135.120,16725.280,16788.550,17135.120,0
HSI,D,1/3/2024,16657.510,16564.800,16646.410,16624.920,0
HSI,D,1/4/2024,16673.400,16516.330,16645.980,16673.400,0
HSI,D,1/5/2024,16745.730,16455.570,16535.330,16573.120,0
HSI,D,1/8/2024,16592.060,16144.560,16224.450,16581.860,0
HSI,D,1/9/2024,16414.790,16190.020,16190.020,16256.100,0
HSI,D,1/10/2024,16247.300,16036.420,16097.280,16143.970,0
HSI,D,1/11/2024,16459.920,16106.830,16302.040,16154.170,0
HSI,D,1/12/2024,16393.740,16185.910,16244.580,16216.970,0
HSI,D,1/15/2024,16334.710,16104.500,16216.330,16258.280,0
HSI,D,1/16/2024,16197.040,15834.410,15865.920,16030.250,0
HSI,D,1/17/2024,15764.380,15194.940,15276.900,15764.380,0
HSI,D,1/18/2024,15463.690,15183.960,15391.790,15301.190,0
HSI,D,1/19/2024,15540.750,15207.990,15308.690,15404.690,0
HSI,D,1/22/2024,15362.910,14794.160,14961.180,15349.050,0
HSI,D,1/23/2024,15516.800,14994.370,15353.980,15038.330,0
HSI,D,1/24/2024,15975.110,15412.100,15899.870,15602.450,0
HSI,D,1/25/2024,16254.930,15828.930,16211.960,15989.940,0
HSI,D,1/26/2024,16240.960,15888.040,15952.230,16158.720,0
HSI,D,1/29/2024,16258.450,16012.590,16077.240,16046.250,0
HSI,D,1/30/2024,16258.450,15654.970,15703.450,15896.660,0
HSI,D,1/31/2024,15744.040,15411.660,15485.070,15652.050,0
HSI,D,2/1/2024,15805.060,15434.820,15566.210,15522.860,0
HSI,D,2/2/2024,15912.610,15435.850,15533.560,15756.120,0
HSI,D,2/5/2024,15669.770,15336.860,15510.010,15336.860,0
HSI,D,2/6/2024,16154.050,15541.230,16136.870,15541.230,0
HSI,D,2/7/2024,16408.150,16035.430,16081.890,16282.390,0
HSI,D,2/8/2024,16093.520,15821.860,15878.070,15988.620,0
HSI,D,2/9/2024,15754.010,15531.030,15746.580,15709.300,0
HSI,D,2/12/2024,15746.580,15746.580,15746.580,15746.580,0
HSI,D,2/13/2024,15746.580,15746.580,15746.580,15746.580,0
HSI,D,2/14/2024,15911.050,15456.320,15879.380,15579.410,0
HSI,D,2/15/2024,16029.020,15751.360,15944.630,15824.210,0
HSI,D,2/16/2024,16394.160,15937.280,16339.960,16007.540,0
HSI,D,2/19/2024,16334.470,16137.980,16155.610,16334.470,0
HSI,D,2/20/2024,16274.560,16055.080,16247.510,16222.090,0
HSI,D,2/21/2024,16756.010,16138.810,16503.100,16182.930,0
HSI,D,2/22/2024,16742.950,16424.790,16742.950,16489.840,0
HSI,D,2/23/2024,16895.820,16654.680,16725.860,16654.680,0
HSI,D,2/26/2024,16777.410,16590.710,16634.740,16684.960,0
HSI,D,2/27/2024,16828.670,16453.500,16790.800,16645.630,0
HSI,D,2/28/2024,16844.330,16517.840,16536.850,16833.610,0
HSI,D,2/29/2024,16695.360,16429.570,16511.440,16429.570,0
HSI,D,3/1/2024,16651.670,16321.120,16589.440,16390.890,0
HSI,D,3/4/2024,16645.960,16473.650,16595.970,16629.550,0
HSI,D,3/5/2024,16450.370,16095.680,16162.640,16343.950,0
HSI,D,3/6/2024,16545.050,16145.220,16438.090,16167.450,0
HSI,D,3/7/2024,16512.410,16136.120,16229.780,16417.770,0
HSI,D,3/8/2024,16489.730,16275.390,16353.390,16275.390,0
HSI,D,3/11/2024,16625.640,16416.170,16587.570,16416.170,0
HSI,D,3/12/2024,17154.870,16613.450,17093.500,16701.950,0
HSI,D,3/13/2024,17214.670,17050.870,17082.110,17059.110,0
HSI,D,3/14/2024,17209.820,16878.110,16961.660,17120.540,0
HSI,D,3/15/2024,16821.130,16550.420,16720.890,16758.360,0
HSI,D,3/18/2024,16801.640,16641.580,16737.120,16690.260,0
HSI,D,3/19/2024,16682.540,16492.090,16529.480,16628.070,0
HSI,D,3/20/2024,16654.080,16430.120,16543.070,16559.010,0
HSI,D,3/21/2024,16973.520,16762.830,16863.100,16762.830,0
HSI,D,3/22/2024,16747.200,16341.610,16499.470,16745.270,0
HSI,D,3/25/2024,16612.640,16441.300,16473.640,16531.950,0
HSI,D,3/26/2024,16728.900,16452.550,16618.320,16548.500,0
HSI,D,3/27/2024,16612.000,16354.810,16392.840,16530.440,0
HSI,D,3/28/2024,16725.610,16345.900,16541.420,16378.400,0
HSI,D,3/29/2024,16541.420,16541.420,16541.420,16541.420,0
HSI,D,4/1/2024,16541.420,16541.420,16541.420,16541.420,0
HSI,D,4/2/2024,17007.340,16811.740,16931.520,16811.740,0
HSI,D,4/3/2024,16926.850,16689.190,16725.100,16926.850,0
HSI,D,4/4/2024,16725.100,16725.100,16725.100,16725.100,0
HSI,D,4/5/2024,16839.550,16480.360,16723.920,16787.930,0
HSI,D,4/8/2024,16895.060,16580.530,16732.850,16650.830,0
HSI,D,4/9/2024,17006.850,16805.990,16828.070,16819.180,0
HSI,D,4/10/2024,17190.500,16918.360,17139.170,16926.020,0
HSI,D,4/11/2024,17141.360,16856.190,17095.030,16856.190,0
HSI,D,4/12/2024,17031.310,16721.690,16721.690,16978.700,0
HSI,D,4/15/2024,16647.090,16465.400,16600.460,16487.360,0
HSI,D,4/16/2024,16449.240,16208.640,16248.970,16367.690,0
HSI,D,4/17/2024,16316.690,16155.830,16251.840,16225.540,0
HSI,D,4/18/2024,16507.600,16206.550,16385.870,16253.240,0
HSI,D,4/19/2024,16254.900,16044.450,16224.140,16246.340,0
HSI,D,4/22/2024,16637.820,16410.830,16511.690,16410.830,0
HSI,D,4/23/2024,16846.130,16599.210,16828.930,16679.390,0
HSI,D,4/24/2024,17217.860,16934.650,17201.270,16993.170,0
HSI,D,4/25/2024,17438.830,17109.570,17284.540,17144.120,0
HSI,D,4/26/2024,17758.240,17336.200,17651.150,17336.200,0
HSI,D,4/29/2024,18031.160,17679.190,17746.910,17737.930,0
HSI,D,4/30/2024,17902.020,17686.940,17763.030,17843.440,0
HSI,D,5/1/2024,17763.030,17763.030,17763.030,17763.030,0
HSI,D,5/2/2024,18217.820,17740.620,18207.130,17760.680,0
HSI,D,5/3/2024,18604.170,18362.220,18475.920,18543.300,0
HSI,D,5/6/2024,18590.170,18389.540,18578.300,18488.550,0
HSI,D,5/7/2024,18638.810,18411.020,18479.370,18577.550,0
HSI,D,5/8/2024,18606.560,18298.360,18313.860,18510.540,0
HSI,D,5/9/2024,18560.760,18278.110,18537.810,18306.250,0
HSI,D,5/10/2024,18993.280,18657.510,18963.680,18669.430,0
HSI,D,5/13/2024,19123.480,18827.600,19115.060,18904.580,0
HSI,D,5/14/2024,19301.130,19072.640,19073.710,19203.820,0
HSI,D,5/15/2024,19073.710,19073.710,19073.710,19073.710,0
HSI,D,5/16/2024,19442.900,19114.380,19376.530,19262.790,0
HSI,D,5/17/2024,19602.240,19342.960,19553.610,19525.120,0
HSI,D,5/20/2024,19706.120,19574.560,19636.220,19621.430,0
HSI,D,5/21/2024,19487.360,19175.800,19220.620,19473.670,0
HSI,D,5/22/2024,19359.680,19149.410,19195.600,19225.260,0
HSI,D,5/23/2024,19024.410,18776.210,18868.710,19024.410,0
HSI,D,5/24/2024,18867.910,18532.410,18608.940,18742.280,0
HSI,D,5/27/2024,18871.130,18504.530,18827.350,18606.020,0
HSI,D,5/28/2024,19000.520,18776.100,18821.160,18814.010,0
HSI,D,5/29/2024,18694.550,18425.090,18477.010,18659.410,0
HSI,D,5/30/2024,18537.920,18163.210,18230.190,18423.780,0
HSI,D,5/31/2024,18551.180,18077.390,18079.610,18409.620,0
HSI,D,6/3/2024,18573.810,18283.560,18403.040,18283.560,0
HSI,D,6/4/2024,18541.030,18335.450,18444.110,18335.450,0
HSI,D,6/5/2024,18724.620,18375.270,18424.960,18489.780,0
HSI,D,6/6/2024,18700.680,18383.800,18476.800,18577.580,0
HSI,D,6/7/2024,18575.690,18302.330,18366.950,18562.480,0
HSI,D,6/10/2024,18366.950,18366.950,18366.950,18366.950,0
HSI,D,6/11/2024,18267.690,17994.100,18176.340,18163.120,0
HSI,D,6/12/2024,18063.720,17848.760,17937.840,18032.400,0
HSI,D,6/13/2024,18173.530,17971.570,18112.630,18104.130,0
HSI,D,6/14/2024,18109.890,17927.160,17941.780,18028.070,0
HSI,D,6/17/2024,18122.800,17752.960,17936.120,17848.870,0
HSI,D,6/18/2024,18043.480,17854.790,17915.550,17961.890,0
HSI,D,6/19/2024,18448.660,18039.010,18430.390,18056.220,0
HSI,D,6/20/2024,18520.370,18274.200,18335.320,18453.630,0
HSI,D,6/21/2024,18240.130,17968.370,18028.520,18199.140,0
HSI,D,6/24/2024,18032.670,17789.570,18027.710,17906.360,0
HSI,D,6/25/2024,18231.460,17959.070,18072.900,18088.020,0
HSI,D,6/26/2024,18156.350,17934.630,18089.930,17934.630,0
HSI,D,6/27/2024,17961.920,17677.330,17716.470,17946.000,0
HSI,D,6/28/2024,17865.470,17583.190,17718.610,17583.190,0
HSI,D,7/1/2024,17718.610,17718.610,17718.610,17718.610,0
HSI,D,7/2/2024,17986.140,17669.420,17769.140,17669.420,0
HSI,D,7/3/2024,18017.760,17808.270,17978.570,17841.770,0
HSI,D,7/4/2024,18133.300,17942.080,18028.280,18079.720,0
HSI,D,7/5/2024,18105.010,17799.610,17799.610,18035.770,0
HSI,D,7/8/2024,17735.580,17453.560,17524.060,17667.970,0
HSI,D,7/9/2024,17617.640,17376.480,17523.230,17488.880,0
HSI,D,7/10/2024,17765.880,17455.080,17471.670,17613.500,0
HSI,D,7/11/2024,17864.090,17621.050,17832.330,17629.130,0
HSI,D,7/12/2024,18317.310,18020.170,18293.380,18020.170,0
HSI,D,7/15/2024,18243.390,17946.490,18015.940,18201.480,0
HSI,D,7/16/2024,17899.550,17727.980,17727.980,17845.060,0
HSI,D,7/17/2024,17807.680,17658.680,17739.410,17741.770,0
HSI,D,7/18/2024,17864.120,17623.740,17778.410,17653.230,0
HSI,D,7/19/2024,17629.970,17376.230,17417.680,17603.800,0
HSI,D,7/22/2024,17693.350,17313.880,17635.880,17465.130,0
HSI,D,7/23/2024,17707.680,17451.860,17469.360,17679.550,0
HSI,D,7/24/2024,17516.950,17251.260,17311.050,17454.430,0
HSI,D,7/25/2024,17288.460,16964.520,17004.970,17260.830,0
HSI,D,7/26/2024,17229.190,16924.580,17021.310,17079.670,0
HSI,D,7/29/2024,17358.660,17154.120,17238.340,17196.450,0
HSI,D,7/30/2024,17194.370,16971.600,17002.910,17194.370,0
HSI,D,7/31/2024,17400.240,17015.830,17344.600,17070.860,0
HSI,D,8/1/2024,17408.950,17248.120,17304.960,17327.850,0
HSI,D,8/2/2024,17075.520,16865.930,16945.510,17025.260,0
HSI,D,8/5/2024,16944.590,16441.440,16698.360,16676.820,0
HSI,D,8/6/2024,16908.970,16611.140,16647.340,16861.300,0
HSI,D,8/7/2024,16988.260,16684.780,16877.860,16684.780,0
HSI,D,8/8/2024,17023.100,16665.060,16891.830,16773.040,0
HSI,D,8/9/2024,17252.220,17079.350,17090.230,17097.360,0
HSI,D,8/12/2024,17162.760,17002.930,17111.650,17102.980,0
HSI,D,8/13/2024,17252.880,17074.690,17174.060,17160.210,0
HSI,D,8/14/2024,17254.230,17055.700,17113.360,17233.680,0
HSI,D,8/15/2024,17283.650,16926.470,17109.140,17008.210,0
HSI,D,8/16/2024,17473.890,17255.860,17430.160,17286.040,0
HSI,D,8/19/2024,17685.860,17547.650,17569.570,17569.660,0
HSI,D,8/20/2024,17661.690,17449.990,17511.080,17661.690,0
HSI,D,8/21/2024,17415.480,17232.130,17391.010,17313.860,0
HSI,D,8/22/2024,17652.800,17389.940,17641.000,17497.630,0
HSI,D,8/23/2024,17635.700,17493.080,17612.100,17521.180,0
HSI,D,8/26/2024,17826.050,17709.270,17798.730,17709.270,0
HSI,D,8/27/2024,17879.270,17624.420,17874.670,17663.800,0
HSI,D,8/28/2024,17879.010,17659.290,17692.450,17847.990,0
HSI,D,8/29/2024,17797.170,17502.530,17786.320,17614.410,0
HSI,D,8/30/2024,18202.600,17778.100,17989.070,17794.410,0
HSI,D,9/2/2024,17862.590,17645.920,17691.970,17862.590,0
HSI,D,9/3/2024,17725.510,17583.700,17651.490,17665.930,0
HSI,D,9/4/2024,17531.050,17333.300,17457.340,17474.740,0
HSI,D,9/5/2024,17555.610,17332.490,17444.300,17469.960,0
HSI,D,9/6/2024,17444.300,17444.300,17444.300,17444.300,0
HSI,D,9/9/2024,17305.910,17067.450,17196.960,17261.890,0
HSI,D,9/10/2024,17297.950,17133.500,17234.090,17205.420,0
HSI,D,9/11/2024,17124.960,16964.280,17108.710,17051.840,0
HSI,D,9/12/2024,17334.190,17127.250,17240.390,17177.300,0
HSI,D,9/13/2024,17540.810,17298.350,17369.090,17298.350,0
HSI,D,9/16/2024,17422.120,17177.080,17422.120,17252.770,0
HSI,D,9/17/2024,17715.770,17368.140,17660.020,17386.750,0
HSI,D,9/18/2024,17660.020,17660.020,17660.020,17660.020,0
HSI,D,9/19/2024,18071.100,17602.450,18013.160,17633.930,0
HSI,D,9/20/2024,18355.150,18047.130,18258.570,18069.330,0
HSI,D,9/23/2024,18426.920,18212.580,18247.110,18237.410,0
HSI,D,9/24/2024,19002.050,18532.280,19000.560,18573.920,0
HSI,D,9/25/2024,19592.430,19072.720,19129.100,19592.430,0
HSI,D,9/26/2024,19954.060,19176.580,19924.580,19302.570,0
HSI,D,9/27/2024,20743.200,20268.630,20632.300,20446.740,0
HSI,D,9/30/2024,21488.750,20789.930,21133.680,21175.410,0
HSI,D,10/1/2024,21133.680,21133.680,21133.680,21133.680,0
HSI,D,10/2/2024,22667.740,21289.600,22443.730,21289.600,0
HSI,D,10/3/2024,22484.040,21442.250,22113.510,22484.040,0
HSI,D,10/4/2024,22742.360,21824.680,22736.870,22015.080,0
HSI,D,10/7/2024,23241.740,22719.910,23099.780,22948.350,0
HSI,D,10/8/2024,22902.360,20762.820,20926.790,22849.230,0
HSI,D,10/9/2024,21417.750,20190.530,20637.240,21290.040,0
HSI,D,10/10/2024,21622.650,20983.940,21251.980,21046.000,0
HSI,D,10/11/2024,21251.980,21251.980,21251.980,21251.980,0
HSI,D,10/14/2024,21348.860,20693.750,21092.870,21228.650,0
HSI,D,10/15/2024,21095.010,20154.710,20318.790,21046.190,0
HSI,D,10/16/2024,20548.180,20131.340,20286.850,20144.750,0
HSI,D,10/17/2024,20783.350,19977.350,20079.100,20471.990,0
HSI,D,10/18/2024,20952.990,20058.670,20804.110,20106.650,0
HSI,D,10/21/2024,20845.570,20423.090,20478.460,20730.950,0
HSI,D,10/22/2024,20629.480,20380.040,20498.950,20433.490,0
HSI,D,10/23/2024,20942.260,20448.840,20760.150,20525.440,0
HSI,D,10/24/2024,20685.460,20448.460,20489.620,20576.050,0
HSI,D,10/25/2024,20784.470,20521.950,20590.150,20521.950,0
HSI,D,10/28/2024,20669.410,20428.940,20599.360,20592.740,0
HSI,D,10/29/2024,20890.080,20563.740,20701.140,20729.980,0
HSI,D,10/30/2024,20681.520,20270.070,20380.640,20586.550,0
HSI,D,10/31/2024,20553.300,20317.330,20317.330,20414.200,0
HSI,D,11/1/2024,20667.220,20353.340,20506.430,20427.880,0
HSI,D,11/4/2024,20633.580,20446.260,20567.520,20584.450,0
HSI,D,11/5/2024,21006.970,20409.940,21006.970,20409.940,0
HSI,D,11/6/2024,20859.660,20361.920,20538.380,20791.800,0
HSI,D,11/7/2024,20986.310,20370.440,20953.340,20386.360,0
HSI,D,11/8/2024,21355.440,20705.120,20728.190,21199.960,0
HSI,D,11/11/2024,20505.010,20151.380,20426.930,20258.140,0
HSI,D,11/12/2024,20517.240,19761.310,19846.880,20334.090,0
HSI,D,11/13/2024,19840.280,19608.320,19823.450,19671.920,0
HSI,D,11/14/2024,19859.170,19392.590,19435.810,19626.260,0
HSI,D,11/15/2024,19608.240,19332.340,19426.340,19503.030,0
HSI,D,11/18/2024,19781.080,19470.430,19576.610,19595.500,0
HSI,D,11/19/2024,19758.570,19522.590,19663.670,19699.810,0
HSI,D,11/20/2024,19752.930,19575.910,19705.010,19623.390,0
HSI,D,11/21/2024,19764.620,19552.500,19601.110,19646.040,0