"Open","High","Low","Close","Volume","Date","Emiten"
880,880,880,880,1000,"2007-01-02","HEXA"
900,920,870,900,4,"2007-01-03","HEXA"
950,1000,920,950,4,"2007-01-04","HEXA"
960,970,930,960,4,"2007-01-05","HEXA"
940,950,940,940,61000,"2007-01-08","HEXA"
930,940,920,930,4,"2007-01-09","HEXA"
900,900,900,900,4,"2007-01-10","HEXA"
890,920,890,890,347500,"2007-01-11","HEXA"
860,890,860,860,4,"2007-01-12","HEXA"
870,890,870,870,4,"2007-01-15","HEXA"
880,880,870,880,530000,"2007-01-16","HEXA"
860,860,860,860,5000,"2007-01-17","HEXA"
880,880,860,880,4,"2007-01-18","HEXA"
890,890,860,890,4,"2007-01-19","HEXA"
890,890,890,890,3,"2007-01-22","HEXA"
890,890,850,890,4,"2007-01-23","HEXA"
890,890,890,890,0,"2007-01-24","HEXA"
890,890,860,890,4,"2007-01-25","HEXA"
890,890,890,890,0,"2007-01-26","HEXA"
890,890,890,890,3,"2007-01-29","HEXA"
890,890,850,890,4,"2007-01-30","HEXA"
880,890,880,880,4,"2007-01-31","HEXA"
900,920,870,900,4,"2007-02-01","HEXA"
910,920,910,910,4,"2007-02-02","HEXA"
900,900,880,900,4,"2007-02-05","HEXA"
880,940,880,940,50000,"2007-02-06","HEXA"
890,910,870,890,4,"2007-02-07","HEXA"
920,920,880,920,4,"2007-02-08","HEXA"
910,910,880,910,4,"2007-02-09","HEXA"
900,900,900,900,54000,"2007-02-12","HEXA"
900,910,900,900,280000,"2007-02-13","HEXA"
920,920,900,920,4,"2007-02-14","HEXA"
920,940,920,920,1650000,"2007-02-15","HEXA"
920,970,920,950,1828500,"2007-02-16","HEXA"
950,970,950,950,4,"2007-02-19","HEXA"
960,960,950,960,4,"2007-02-20","HEXA"
980,980,960,980,4,"2007-02-21","HEXA"
960,960,940,960,86500,"2007-02-22","HEXA"
970,970,950,970,4,"2007-02-23","HEXA"
960,960,950,950,54000,"2007-02-26","HEXA"
930,950,930,930,4,"2007-02-27","HEXA"
920,920,900,920,4,"2007-02-28","HEXA"
950,960,930,950,4,"2007-03-01","HEXA"
950,960,940,950,4,"2007-03-02","HEXA"
940,960,920,940,4,"2007-03-05","HEXA"
950,950,950,950,820000,"2007-03-06","HEXA"
950,950,930,950,237500,"2007-03-07","HEXA"
960,980,950,960,517500,"2007-03-08","HEXA"
960,960,950,960,4,"2007-03-09","HEXA"
960,960,960,960,5000,"2007-03-12","HEXA"
960,960,950,960,4,"2007-03-13","HEXA"
960,960,950,960,4,"2007-03-14","HEXA"
950,950,950,950,242500,"2007-03-15","HEXA"
960,960,950,960,4,"2007-03-16","HEXA"
950,950,950,950,52500,"2007-03-20","HEXA"
950,950,920,950,4,"2007-03-21","HEXA"
950,950,950,950,2500,"2007-03-22","HEXA"
950,950,950,950,3,"2007-03-23","HEXA"
950,950,950,950,1500,"2007-03-26","HEXA"
950,950,950,950,3,"2007-03-27","HEXA"
950,950,920,950,4,"2007-03-28","HEXA"
950,960,950,950,641000,"2007-03-29","HEXA"
950,950,920,950,4,"2007-03-30","HEXA"
940,950,930,940,4,"2007-04-02","HEXA"
970,970,950,970,4,"2007-04-03","HEXA"
980,1000,950,980,4,"2007-04-04","HEXA"
970,980,970,970,4,"2007-04-05","HEXA"
970,970,970,970,384000,"2007-04-09","HEXA"
1010,1030,980,1010,4,"2007-04-10","HEXA"
1010,1020,1010,1010,4,"2007-04-11","HEXA"
1010,1060,1010,1040,580500,"2007-04-12","HEXA"
1050,1070,1040,1050,4,"2007-04-13","HEXA"
1080,1080,1050,1080,4,"2007-04-16","HEXA"
1070,1070,1070,1070,60000,"2007-04-17","HEXA"
1050,1050,1050,1050,276000,"2007-04-18","HEXA"
1040,1050,1010,1040,4,"2007-04-19","HEXA"
1070,1090,1070,1090,193500,"2007-04-20","HEXA"
1120,1120,1110,1120,4,"2007-04-23","HEXA"
1120,1120,1100,1120,4,"2007-04-24","HEXA"
1120,1120,1110,1120,4,"2007-04-25","HEXA"
1130,1130,1120,1130,4,"2007-04-26","HEXA"
1140,1140,1130,1140,4,"2007-04-27","HEXA"
1150,1150,1130,1150,4,"2007-04-30","HEXA"
1100,1150,1100,1100,4,"2007-05-01","HEXA"
1120,1120,1120,1120,6500,"2007-05-02","HEXA"
1110,1120,1100,1110,4,"2007-05-03","HEXA"
1120,1120,1100,1120,4,"2007-05-04","HEXA"
1120,1120,1120,1120,3,"2007-05-07","HEXA"
1090,1090,1000,1090,24000,"2007-05-08","HEXA"
1070,1070,1060,1070,4,"2007-05-09","HEXA"
1060,1060,1010,1060,4,"2007-05-10","HEXA"
1060,1060,1020,1060,4,"2007-05-11","HEXA"
1060,1060,1060,1060,1000,"2007-05-14","HEXA"
1060,1060,1060,1060,1500,"2007-05-15","HEXA"
1050,1050,1030,1050,4,"2007-05-16","HEXA"
1020,1060,1020,1020,4,"2007-05-21","HEXA"
1000,1000,1000,1000,57500,"2007-05-22","HEXA"
1010,1020,1000,1010,4,"2007-05-23","HEXA"
1010,1010,1010,1010,2500,"2007-05-24","HEXA"
1050,1050,1020,1050,4,"2007-05-25","HEXA"
1050,1050,1050,1050,0,"2007-05-28","HEXA"
1050,1050,1050,1050,2,"2007-05-29","HEXA"
1050,1050,1000,1050,4,"2007-05-30","HEXA"
1040,1040,1040,1040,114000,"2007-05-31","HEXA"
1100,1100,1100,1100,1000,"2007-06-04","HEXA"
1000,1090,1000,1090,7000,"2007-06-05","HEXA"
1090,1090,1050,1090,4,"2007-06-06","HEXA"
1060,1070,1050,1060,4,"2007-06-07","HEXA"
1040,1040,1010,1040,290500,"2007-06-08","HEXA"
1040,1040,1040,1040,3,"2007-06-11","HEXA"
1000,1040,1000,1040,10500,"2007-06-12","HEXA"
1030,1030,1020,1030,4,"2007-06-13","HEXA"
1050,1050,1030,1050,4,"2007-06-14","HEXA"
1050,1070,1050,1050,4,"2007-06-15","HEXA"
1050,1050,1050,1050,500,"2007-06-18","HEXA"
1050,1050,1050,1050,0,"2007-06-19","HEXA"
1050,1050,1050,1050,3,"2007-06-20","HEXA"
1040,1040,1020,1040,4,"2007-06-21","HEXA"
1030,1030,1030,1030,17500,"2007-06-22","HEXA"
1030,1030,1000,1030,4,"2007-06-25","HEXA"
1040,1040,1030,1040,4,"2007-06-26","HEXA"
1050,1050,1010,1050,4,"2007-06-27","HEXA"
1050,1050,1000,1040,23500,"2007-06-28","HEXA"
1040,1090,1030,1090,4,"2007-06-29","HEXA"
1000,1090,1000,1090,12500,"2007-07-02","HEXA"
1090,1090,1070,1090,4,"2007-07-03","HEXA"
1080,1080,1070,1080,4,"2007-07-04","HEXA"
1040,1080,1040,1040,4,"2007-07-05","HEXA"
1040,1040,1040,1040,52500,"2007-07-06","HEXA"
1070,1070,1040,1070,705500,"2007-07-09","HEXA"
1060,1070,1050,1060,4,"2007-07-10","HEXA"
1060,1060,1020,1060,4,"2007-07-11","HEXA"
1020,1080,1020,1080,7500,"2007-07-12","HEXA"
1070,1070,1060,1070,7500,"2007-07-13","HEXA"
1070,1070,1070,1070,3,"2007-07-16","HEXA"
1060,1060,1060,1060,1061000,"2007-07-17","HEXA"
1070,1070,1060,1070,4,"2007-07-18","HEXA"
1070,1070,1070,1070,25000,"2007-07-19","HEXA"
1050,1050,1050,1050,5000,"2007-07-20","HEXA"
1050,1050,1050,1050,1500,"2007-07-23","HEXA"
1040,1040,1040,1040,10000,"2007-07-24","HEXA"
1040,1040,1020,1020,28500,"2007-07-25","HEXA"
1000,1020,1000,1010,81000,"2007-07-26","HEXA"
1000,1000,1000,1000,1059500,"2007-07-27","HEXA"
1000,1000,1000,1000,0,"2007-07-30","HEXA"
1000,1000,1000,1000,15500,"2007-07-31","HEXA"
1000,1010,980,1000,62500,"2007-08-01","HEXA"
1000,1000,1000,1000,3,"2007-08-02","HEXA"
1000,1000,1000,1000,0,"2007-08-03","HEXA"
1020,1040,1020,1020,3,"2007-08-06","HEXA"
1020,1020,1020,1020,0,"2007-08-07","HEXA"
1000,1000,1000,1000,3,"2007-08-08","HEXA"
1000,1000,990,1000,45000,"2007-08-09","HEXA"
1000,1000,1000,1000,0,"2007-08-10","HEXA"
1000,1000,1000,1000,3,"2007-08-13","HEXA"
1000,1000,1000,1000,3,"2007-08-14","HEXA"
1000,1000,1000,1000,2,"2007-08-15","HEXA"
1000,1000,1000,1000,0,"2007-08-16","HEXA"
1000,1000,1000,1000,0,"2007-08-20","HEXA"
900,900,900,900,5e+05,"2007-08-21","HEXA"
950,950,950,950,1e+05,"2007-08-22","HEXA"
950,950,910,910,764000,"2007-08-23","HEXA"
900,900,900,900,350500,"2007-08-24","HEXA"
910,910,890,890,50000,"2007-08-27","HEXA"
880,890,880,880,2360000,"2007-08-28","HEXA"
860,880,860,860,4,"2007-08-29","HEXA"
900,900,900,900,5000,"2007-08-30","HEXA"
900,900,900,900,2,"2007-08-31","HEXA"
870,870,860,870,4,"2007-09-03","HEXA"
870,870,850,870,4,"2007-09-04","HEXA"
890,890,890,890,2500,"2007-09-05","HEXA"
890,890,860,890,593500,"2007-09-06","HEXA"
920,920,920,920,15000,"2007-09-07","HEXA"
920,920,920,920,1000,"2007-09-10","HEXA"
920,920,920,920,0,"2007-09-11","HEXA"
920,920,920,920,2,"2007-09-12","HEXA"
860,860,860,860,1000,"2007-09-13","HEXA"
860,860,860,860,1,"2007-09-14","HEXA"
860,860,860,860,2,"2007-09-17","HEXA"
860,870,860,860,4,"2007-09-18","HEXA"
870,880,860,870,335000,"2007-09-19","HEXA"
870,870,870,870,3,"2007-09-20","HEXA"
850,870,850,850,4,"2007-09-21","HEXA"
850,850,850,850,52500,"2007-09-24","HEXA"
870,870,850,870,4,"2007-09-25","HEXA"
870,880,860,880,66500,"2007-09-26","HEXA"
850,850,850,850,1e+05,"2007-09-27","HEXA"
860,860,850,850,65000,"2007-09-28","HEXA"
850,850,850,850,50000,"2007-10-01","HEXA"
880,880,860,880,4,"2007-10-02","HEXA"
850,880,850,850,4,"2007-10-03","HEXA"
830,850,830,830,4,"2007-10-04","HEXA"
840,840,840,840,106500,"2007-10-05","HEXA"
830,850,830,830,4,"2007-10-08","HEXA"
810,830,810,810,4,"2007-10-09","HEXA"
810,810,810,810,3,"2007-10-10","HEXA"
830,840,820,830,4,"2007-10-11","HEXA"
830,830,830,830,30000,"2007-10-17","HEXA"
820,830,810,820,69500,"2007-10-18","HEXA"
820,820,820,820,3,"2007-10-19","HEXA"
830,830,830,830,1000,"2007-10-22","HEXA"
830,830,830,830,3,"2007-10-23","HEXA"
810,820,810,810,4,"2007-10-24","HEXA"
800,810,800,800,4,"2007-10-25","HEXA"
800,810,800,800,4,"2007-10-26","HEXA"
800,800,800,800,4000,"2007-10-29","HEXA"
800,810,810,810,4,"2007-10-30","HEXA"
820,820,820,820,5000,"2007-10-31","HEXA"
820,820,820,820,3,"2007-11-01","HEXA"
800,800,800,800,26000,"2007-11-02","HEXA"
800,800,800,800,10000,"2007-11-05","HEXA"
810,820,800,810,4,"2007-11-06","HEXA"
800,800,800,800,18000,"2007-11-07","HEXA"
800,800,800,800,2500,"2007-11-08","HEXA"
800,800,800,800,3,"2007-11-09","HEXA"
800,800,800,800,3,"2007-11-12","HEXA"
800,800,800,800,11000,"2007-11-13","HEXA"
800,800,800,800,6000,"2007-11-14","HEXA"
800,800,800,800,37500,"2007-11-15","HEXA"
800,800,800,800,2500,"2007-11-16","HEXA"
800,800,800,800,2,"2007-11-19","HEXA"
800,800,800,800,0,"2007-11-20","HEXA"
800,800,800,800,0,"2007-11-21","HEXA"
800,800,800,800,2,"2007-11-22","HEXA"
800,800,800,800,2500,"2007-11-23","HEXA"
800,800,800,800,0,"2007-11-26","HEXA"
800,800,800,800,2,"2007-11-27","HEXA"
720,720,720,720,25000,"2007-11-28","HEXA"
730,730,730,730,7000,"2007-11-29","HEXA"
760,760,760,760,10000,"2007-11-30","HEXA"
760,760,760,760,0,"2007-12-03","HEXA"
800,800,800,800,4000,"2007-12-04","HEXA"
800,800,800,800,2,"2007-12-05","HEXA"
800,800,800,800,2,"2007-12-06","HEXA"
800,800,700,700,20000,"2007-12-07","HEXA"
700,700,700,700,1,"2007-12-10","HEXA"
700,700,700,700,2,"2007-12-11","HEXA"
720,720,710,720,4,"2007-12-12","HEXA"
720,720,720,720,2,"2007-12-13","HEXA"
720,720,720,720,0,"2007-12-14","HEXA"
720,720,720,720,1,"2007-12-17","HEXA"
710,710,710,710,10000,"2007-12-18","HEXA"
700,700,700,700,500,"2007-12-19","HEXA"
700,700,700,700,0,"2007-12-26","HEXA"
700,750,720,750,4,"2007-12-27","HEXA"
750,790,740,740,4,"2007-12-28","HEXA"
740,740,740,740,0,"2007-12-31","HEXA"
740,740,740,740,30000,"2008-01-02","HEXA"
750,750,740,750,16000,"2008-01-03","HEXA"
750,760,750,750,44500,"2008-01-04","HEXA"
750,750,750,750,30500,"2008-01-07","HEXA"
750,750,750,750,12000,"2008-01-08","HEXA"
770,800,750,770,4,"2008-01-09","HEXA"
780,780,770,780,4,"2008-01-14","HEXA"
790,800,780,790,4,"2008-01-15","HEXA"
750,770,750,750,4,"2008-01-16","HEXA"
750,750,750,750,30000,"2008-01-17","HEXA"
770,770,750,770,4,"2008-01-18","HEXA"
730,740,730,730,4,"2008-01-21","HEXA"
720,720,710,720,75000,"2008-01-22","HEXA"
720,720,720,720,9e+05,"2008-01-23","HEXA"
720,730,710,720,96500,"2008-01-24","HEXA"
720,720,720,720,34500,"2008-01-25","HEXA"
720,720,720,720,1,"2008-01-28","HEXA"
710,720,710,710,4,"2008-01-29","HEXA"
710,710,710,710,3,"2008-01-30","HEXA"
720,810,720,800,10500,"2008-01-31","HEXA"
830,830,830,830,2000,"2008-02-01","HEXA"
830,830,830,830,0,"2008-02-04","HEXA"
790,810,790,790,4,"2008-02-05","HEXA"
790,760,760,760,4,"2008-02-06","HEXA"
780,780,780,780,1000,"2008-02-11","HEXA"
740,740,710,740,4,"2008-02-12","HEXA"
770,770,730,730,24500,"2008-02-13","HEXA"
720,720,720,720,6500,"2008-02-14","HEXA"
710,730,690,730,30500,"2008-02-15","HEXA"
720,720,720,720,25000,"2008-02-18","HEXA"
730,730,730,730,4500,"2008-02-19","HEXA"
730,740,730,730,60000,"2008-02-20","HEXA"
720,720,720,720,14000,"2008-02-21","HEXA"
720,720,720,720,3,"2008-02-22","HEXA"
720,720,720,720,1,"2008-02-25","HEXA"
720,720,720,720,3,"2008-02-26","HEXA"
720,720,720,720,1,"2008-02-27","HEXA"
720,720,720,720,3,"2008-02-28","HEXA"
720,720,720,720,1,"2008-02-29","HEXA"
700,720,700,700,4,"2008-03-03","HEXA"
700,700,700,700,470000,"2008-03-04","HEXA"
700,700,700,700,391000,"2008-03-05","HEXA"
700,700,700,700,2,"2008-03-06","HEXA"
670,670,670,670,10000,"2008-03-10","HEXA"
650,650,640,650,56000,"2008-03-11","HEXA"
650,650,650,650,1000,"2008-03-12","HEXA"
640,640,630,640,4,"2008-03-13","HEXA"
640,640,610,640,4,"2008-03-14","HEXA"
600,600,600,600,10000,"2008-03-17","HEXA"
600,600,600,600,2,"2008-03-18","HEXA"
600,600,600,600,2,"2008-03-19","HEXA"
600,600,600,600,0,"2008-03-24","HEXA"
480,630,480,600,1055000,"2008-03-25","HEXA"
600,600,600,600,1,"2008-03-26","HEXA"
620,620,600,620,4,"2008-03-27","HEXA"
630,630,630,630,2500,"2008-03-28","HEXA"
610,670,610,660,142000,"2008-03-31","HEXA"
660,660,660,660,2,"2008-04-01","HEXA"
610,610,610,610,92000,"2008-04-02","HEXA"
590,600,590,590,4,"2008-04-03","HEXA"
600,600,600,600,211000,"2008-04-04","HEXA"
610,610,610,610,4000,"2008-04-07","HEXA"
610,610,610,610,46000,"2008-04-08","HEXA"
600,600,600,600,10000,"2008-04-09","HEXA"
610,610,600,610,111500,"2008-04-10","HEXA"
630,700,630,700,169500,"2008-04-11","HEXA"
700,700,700,700,2,"2008-04-14","HEXA"
620,700,600,700,464000,"2008-04-15","HEXA"
720,750,700,720,4,"2008-04-16","HEXA"
730,730,730,730,5000,"2008-04-17","HEXA"
750,750,740,750,4,"2008-04-18","HEXA"
750,750,750,750,205500,"2008-04-21","HEXA"
750,750,750,750,280500,"2008-04-22","HEXA"
750,750,750,750,112500,"2008-04-23","HEXA"
750,750,750,750,2,"2008-04-24","HEXA"
740,740,740,740,15000,"2008-04-25","HEXA"
750,750,740,750,4,"2008-04-28","HEXA"
700,700,700,700,10000,"2008-04-29","HEXA"
750,750,740,740,85000,"2008-04-30","HEXA"
800,870,800,840,3383000,"2008-05-05","HEXA"
850,900,830,840,284000,"2008-05-06","HEXA"
840,840,790,800,803500,"2008-05-07","HEXA"
780,800,780,800,52500,"2008-05-08","HEXA"
800,810,790,800,486000,"2008-05-09","HEXA"
800,870,800,860,4098000,"2008-05-12","HEXA"
880,1050,870,940,7819000,"2008-05-13","HEXA"
950,970,910,970,2788000,"2008-05-14","HEXA"
970,1140,970,1130,10823500,"2008-05-15","HEXA"
1140,1170,1070,1090,4772000,"2008-05-16","HEXA"
1420,1450,1300,1390,7985500,"2008-05-21","HEXA"
1390,1560,1350,1480,12768500,"2008-05-22","HEXA"
1500,1530,1390,1430,2333500,"2008-05-23","HEXA"
1380,1430,1380,1410,1375500,"2008-05-26","HEXA"
1400,1460,1320,1320,2817000,"2008-05-27","HEXA"
1360,1390,1340,1380,1158000,"2008-05-28","HEXA"
1390,1390,1350,1370,390000,"2008-05-29","HEXA"
1380,1420,1370,1380,1155000,"2008-05-30","HEXA"
1390,1410,1370,1370,978000,"2008-06-02","HEXA"
1370,1370,1340,1370,256500,"2008-06-03","HEXA"
1370,1400,1350,1370,980500,"2008-06-04","HEXA"
1410,1410,1350,1410,4,"2008-06-05","HEXA"
1420,1600,1410,1540,17596000,"2008-06-06","HEXA"
1500,1660,1500,1610,14614000,"2008-06-09","HEXA"
1630,1660,1520,1530,9743500,"2008-06-10","HEXA"
1530,1680,1530,1640,17391500,"2008-06-11","HEXA"
1630,1850,1630,1810,37762000,"2008-06-12","HEXA"
1790,2090,1790,2050,28174000,"2008-06-13","HEXA"
2050,2575,2050,2375,38485500,"2008-06-16","HEXA"
2375,2375,2375,2375,0,"2008-06-17","HEXA"
2400,2625,2000,2000,27974000,"2008-06-18","HEXA"
2000,2600,2000,2600,23565000,"2008-06-19","HEXA"
2725,2825,2550,2725,4,"2008-06-20","HEXA"
2825,2825,2675,2825,4,"2008-06-23","HEXA"
2800,3075,2800,3000,22949000,"2008-06-24","HEXA"
2950,3100,2925,2950,4,"2008-06-25","HEXA"
3000,3250,3000,3200,40557000,"2008-06-26","HEXA"
3300,3400,3125,3300,4,"2008-06-27","HEXA"
3350,3350,3150,3175,10016500,"2008-06-30","HEXA"
3100,3325,3025,3100,4,"2008-07-01","HEXA"
3000,3200,2950,3000,4,"2008-07-02","HEXA"
3000,3000,2675,2800,7067000,"2008-07-03","HEXA"
2750,3000,2725,2750,4,"2008-07-04","HEXA"
2825,2900,2750,2825,4,"2008-07-07","HEXA"
2850,2975,2825,2850,5220500,"2008-07-08","HEXA"
2900,2925,2600,2625,3636000,"2008-07-09","HEXA"
2625,2700,2450,2625,2880500,"2008-07-10","HEXA"
2650,2725,2575,2650,4,"2008-07-11","HEXA"
2575,2725,2550,2575,4,"2008-07-14","HEXA"
2400,2600,2400,2400,4,"2008-07-15","HEXA"
2400,2425,2150,2250,3940500,"2008-07-16","HEXA"
2325,2750,2325,2500,17008500,"2008-07-17","HEXA"
2450,2625,2400,2450,4,"2008-07-18","HEXA"
2425,2550,2400,2425,4,"2008-07-21","HEXA"
2500,2575,2375,2500,4,"2008-07-22","HEXA"
2575,2650,2500,2575,4,"2008-07-23","HEXA"
2625,2700,2575,2625,4,"2008-07-24","HEXA"
2625,2825,2600,2775,17589500,"2008-07-25","HEXA"
2900,2975,2825,2900,4,"2008-07-28","HEXA"
2950,3025,2875,2950,4,"2008-07-29","HEXA"
2975,3100,2825,2975,4,"2008-07-31","HEXA"
2925,2950,2800,2925,4,"2008-08-01","HEXA"
2900,2925,2600,2625,4376500,"2008-08-04","HEXA"
2675,2800,2525,2675,4,"2008-08-05","HEXA"
2700,2800,2575,2700,4,"2008-08-06","HEXA"
2725,3075,2675,2725,4,"2008-08-07","HEXA"
2750,2850,2725,2750,4,"2008-08-08","HEXA"
2800,2850,2725,2800,4,"2008-08-11","HEXA"
2750,2875,2675,2750,4,"2008-08-12","HEXA"
2800,2800,2700,2800,4,"2008-08-13","HEXA"
2825,2850,2775,2825,4919000,"2008-08-14","HEXA"
2750,2825,2725,2750,4,"2008-08-15","HEXA"
2725,2750,2675,2725,2585000,"2008-08-19","HEXA"
2675,2750,2625,2675,4,"2008-08-20","HEXA"
2700,2725,2650,2700,4,"2008-08-21","HEXA"
2675,2825,2650,2675,4,"2008-08-22","HEXA"
2700,2700,2675,2700,448500,"2008-08-25","HEXA"
2675,2750,2650,2675,4,"2008-08-26","HEXA"
2650,2700,2650,2650,4,"2008-08-27","HEXA"
2675,2725,2650,2675,7688500,"2008-08-28","HEXA"
2675,2725,2650,2675,4,"2008-08-29","HEXA"
2650,2675,2600,2650,506000,"2008-09-01","HEXA"
2675,2700,2650,2675,3724500,"2008-09-02","HEXA"
2650,2675,2600,2650,1276000,"2008-09-03","HEXA"
2625,2675,2575,2625,4,"2008-09-04","HEXA"
2475,2600,2450,2475,4,"2008-09-05","HEXA"
2550,2600,2500,2550,4,"2008-09-08","HEXA"
2400,2525,2350,2400,4,"2008-09-09","HEXA"
2350,2350,2100,2200,1076500,"2008-09-10","HEXA"
2025,2200,1975,2025,4,"2008-09-11","HEXA"
2025,2050,1775,2025,4,"2008-09-12","HEXA"
2000,2000,1725,1850,636500,"2008-09-15","HEXA"
1540,1600,1400,1540,4,"2008-09-16","HEXA"
1490,1680,1490,1600,1851500,"2008-09-17","HEXA"
1500,1630,1500,1610,1202500,"2008-09-18","HEXA"
1760,1850,1640,1760,4,"2008-09-19","HEXA"
1770,1950,1770,1870,7570500,"2008-09-22","HEXA"
1870,2410,1870,2340,12622500,"2008-09-23","HEXA"
2450,2600,2300,2450,4,"2008-09-24","HEXA"
2450,2550,2200,2225,3665500,"2008-09-25","HEXA"
2250,2350,2050,2075,1685000,"2008-09-26","HEXA"
2000,2000,1550,1650,1050000,"2008-10-06","HEXA"
1560,1680,1500,1560,4,"2008-10-07","HEXA"
1500,1500,1200,1300,488500,"2008-10-08","HEXA"
1300,1300,1300,1300,0,"2008-10-09","HEXA"
1300,1300,1300,1300,0,"2008-10-10","HEXA"
1230,1310,1170,1230,1,"2008-10-13","HEXA"
1350,1350,1290,1350,4,"2008-10-14","HEXA"
1370,1380,1230,1230,2113000,"2008-10-15","HEXA"
1120,1160,1110,1120,4,"2008-10-16","HEXA"
1150,1180,1030,1030,331500,"2008-10-17","HEXA"
1050,1050,950,980,3004000,"2008-10-20","HEXA"
980,1030,890,890,1182000,"2008-10-21","HEXA"
810,850,810,810,1013500,"2008-10-22","HEXA"
740,740,730,740,4,"2008-10-23","HEXA"
740,740,670,670,726000,"2008-10-24","HEXA"
610,610,610,610,478500,"2008-10-27","HEXA"
550,570,550,550,1427500,"2008-10-28","HEXA"
580,580,510,550,2035000,"2008-10-29","HEXA"
560,600,560,600,1616000,"2008-10-30","HEXA"
620,720,600,720,1680000,"2008-10-31","HEXA"
810,860,810,860,803500,"2008-11-03","HEXA"
960,1030,900,1030,2664000,"2008-11-04","HEXA"
1130,1200,1000,1030,2178500,"2008-11-05","HEXA"
980,980,930,930,1064500,"2008-11-06","HEXA"
860,1020,840,1010,1504000,"2008-11-07","HEXA"
1080,1110,930,970,1430000,"2008-11-10","HEXA"
940,1040,940,1010,1742000,"2008-11-11","HEXA"
1010,1020,990,1010,4,"2008-11-12","HEXA"
920,950,910,920,4,"2008-11-13","HEXA"
970,970,920,920,484500,"2008-11-14","HEXA"
910,920,850,860,273500,"2008-11-17","HEXA"
800,810,780,800,4,"2008-11-18","HEXA"
740,760,730,740,4,"2008-11-19","HEXA"
680,690,670,680,4,"2008-11-20","HEXA"
630,720,620,690,1215500,"2008-11-21","HEXA"
690,690,630,650,674500,"2008-11-24","HEXA"
690,740,670,690,4,"2008-11-25","HEXA"
690,730,690,690,4,"2008-11-26","HEXA"
730,730,670,670,457500,"2008-11-27","HEXA"
690,730,690,710,2045500,"2008-11-28","HEXA"
710,720,660,670,404500,"2008-12-01","HEXA"
630,650,620,630,4,"2008-12-02","HEXA"
680,680,610,620,202000,"2008-12-03","HEXA"
630,650,620,630,4,"2008-12-04","HEXA"
630,650,630,630,270500,"2008-12-05","HEXA"
680,710,650,680,2951000,"2008-12-09","HEXA"
680,740,680,730,6257500,"2008-12-10","HEXA"
780,840,730,780,4,"2008-12-11","HEXA"
780,790,710,710,2586000,"2008-12-12","HEXA"
760,780,740,760,4,"2008-12-15","HEXA"
760,760,740,760,4,"2008-12-16","HEXA"
770,780,720,730,1218000,"2008-12-17","HEXA"
750,750,720,750,4,"2008-12-18","HEXA"
740,800,730,740,4,"2008-12-19","HEXA"
720,750,720,720,4,"2008-12-22","HEXA"
710,730,710,710,4,"2008-12-23","HEXA"
690,720,690,690,4,"2008-12-24","HEXA"
690,710,690,690,209500,"2008-12-30","HEXA"
690,690,690,690,0,"2008-12-31","HEXA"
680,780,680,760,3068500,"2009-01-05","HEXA"
770,800,710,720,4768000,"2009-01-06","HEXA"
720,770,700,720,4,"2009-01-07","HEXA"
710,720,690,710,4,"2009-01-08","HEXA"
710,740,690,710,4,"2009-01-09","HEXA"
690,720,690,690,4,"2009-01-12","HEXA"
670,700,670,670,4,"2009-01-13","HEXA"
660,690,650,660,4,"2009-01-14","HEXA"
630,650,610,630,4,"2009-01-15","HEXA"
630,660,620,630,1369500,"2009-01-16","HEXA"
660,660,620,620,654500,"2009-01-19","HEXA"
610,630,590,610,4,"2009-01-20","HEXA"
600,730,600,660,18409500,"2009-01-21","HEXA"
650,720,650,650,4,"2009-01-22","HEXA"
630,680,620,630,4,"2009-01-23","HEXA"
670,690,640,670,4,"2009-01-27","HEXA"
660,680,630,660,4,"2009-01-28","HEXA"
660,680,650,660,4,"2009-01-29","HEXA"
650,660,640,650,469000,"2009-01-30","HEXA"
650,650,610,610,2372500,"2009-02-02","HEXA"
610,630,600,610,4,"2009-02-03","HEXA"
600,610,590,600,4,"2009-02-04","HEXA"
600,610,590,600,4,"2009-02-05","HEXA"
610,630,600,610,4,"2009-02-06","HEXA"
600,630,600,600,4,"2009-02-09","HEXA"
610,610,600,610,4,"2009-02-10","HEXA"
600,610,600,600,908500,"2009-02-11","HEXA"
610,750,610,750,46203000,"2009-02-12","HEXA"
760,880,760,800,59735500,"2009-02-13","HEXA"
820,870,800,820,4,"2009-02-16","HEXA"
820,910,810,890,37906000,"2009-02-17","HEXA"
880,980,880,940,29828500,"2009-02-18","HEXA"
960,970,820,830,20148000,"2009-02-19","HEXA"
810,870,800,810,4,"2009-02-20","HEXA"
800,840,800,800,4,"2009-02-23","HEXA"
800,850,790,800,8622500,"2009-02-24","HEXA"
830,850,820,830,4,"2009-02-25","HEXA"
810,830,800,810,4,"2009-02-26","HEXA"
790,810,760,790,4,"2009-02-27","HEXA"
780,780,720,740,2954500,"2009-03-02","HEXA"
740,760,700,740,4,"2009-03-03","HEXA"
760,760,720,760,4,"2009-03-04","HEXA"
760,790,740,760,3096500,"2009-03-05","HEXA"
750,760,740,750,998000,"2009-03-06","HEXA"
770,780,760,770,4,"2009-03-10","HEXA"
780,800,780,780,4,"2009-03-11","HEXA"
770,790,760,770,4,"2009-03-12","HEXA"
800,830,780,800,4,"2009-03-13","HEXA"
790,810,780,790,4,"2009-03-16","HEXA"
780,790,780,780,4,"2009-03-17","HEXA"
810,820,790,810,4,"2009-03-18","HEXA"
820,900,810,820,34473000,"2009-03-19","HEXA"
820,840,810,820,4872000,"2009-03-20","HEXA"
850,880,820,850,4,"2009-03-23","HEXA"
870,1060,850,1060,49207000,"2009-03-24","HEXA"
1080,1140,990,1000,25331000,"2009-03-25","HEXA"
1010,1050,1010,1010,4,"2009-03-27","HEXA"
1020,1030,900,910,11108000,"2009-03-30","HEXA"
950,970,910,950,4,"2009-03-31","HEXA"
950,1090,940,1070,32756000,"2009-04-01","HEXA"
1100,1100,1020,1030,13361500,"2009-04-02","HEXA"
1010,1050,1000,1010,4904500,"2009-04-03","HEXA"
1060,1100,1010,1060,4,"2009-04-06","HEXA"
1030,1060,1020,1030,4,"2009-04-07","HEXA"
1030,1040,1020,1030,3033000,"2009-04-08","HEXA"
1030,1030,1030,1030,0,"2009-04-09","HEXA"
1050,1140,1050,1130,30314500,"2009-04-13","HEXA"
1100,1140,1090,1100,4,"2009-04-14","HEXA"
1110,1130,1080,1110,4,"2009-04-15","HEXA"
1110,1180,1110,1110,4,"2009-04-16","HEXA"
1120,1180,1080,1150,15056500,"2009-04-17","HEXA"
1140,1160,1120,1140,4,"2009-04-20","HEXA"
1110,1180,1090,1110,4,"2009-04-22","HEXA"
1090,1140,1080,1090,4,"2009-04-23","HEXA"
1080,1110,1050,1080,4,"2009-04-24","HEXA"
1060,1090,1050,1060,4,"2009-04-27","HEXA"
1050,1080,1020,1050,4,"2009-04-28","HEXA"
1060,1150,1050,1140,11582500,"2009-04-29","HEXA"
1170,1370,1170,1320,61078500,"2009-04-30","HEXA"
1370,1440,1300,1370,4,"2009-05-01","HEXA"
1420,1450,1350,1420,4,"2009-05-04","HEXA"
1440,1450,1350,1360,9074500,"2009-05-05","HEXA"
1380,1390,1340,1380,4,"2009-05-06","HEXA"
1420,1620,1420,1570,20093500,"2009-05-07","HEXA"
1610,1640,1570,1610,4,"2009-05-08","HEXA"
1600,1690,1560,1600,4,"2009-05-11","HEXA"
1580,1700,1580,1700,4924500,"2009-05-12","HEXA"
1730,1770,1660,1730,4,"2009-05-13","HEXA"
1700,2025,1680,1700,4,"2009-05-14","HEXA"
1750,1770,1430,1520,3840500,"2009-05-15","HEXA"
1500,1650,1450,1640,4787500,"2009-05-18","HEXA"
1690,1750,1660,1690,4,"2009-05-19","HEXA"
1690,1800,1690,1690,4,"2009-05-20","HEXA"
1690,1690,1690,1690,0,"2009-05-21","HEXA"
1700,1730,1680,1700,478500,"2009-05-22","HEXA"
1700,1730,1690,1700,4,"2009-05-25","HEXA"
1660,1730,1640,1660,4,"2009-05-26","HEXA"
1700,1770,1680,1700,2820000,"2009-05-27","HEXA"
1700,1730,1690,1700,696500,"2009-05-28","HEXA"
1680,1730,1670,1680,4,"2009-05-29","HEXA"
1690,1830,1690,1800,6663000,"2009-06-01","HEXA"
1890,1930,1810,1890,4,"2009-06-02","HEXA"
1920,2250,1910,2125,31661500,"2009-06-03","HEXA"
2175,2225,2050,2175,4,"2009-06-04","HEXA"
2175,2225,2125,2175,4,"2009-06-05","HEXA"
2275,2325,2150,2275,4,"2009-06-08","HEXA"
2250,2300,2200,2250,4,"2009-06-09","HEXA"
2250,2425,2225,2400,7996000,"2009-06-10","HEXA"
2425,2425,2250,2275,2491500,"2009-06-11","HEXA"
2350,2400,2275,2350,4,"2009-06-12","HEXA"
2325,2525,2300,2325,4,"2009-06-15","HEXA"
2325,2450,2150,2450,10498000,"2009-06-16","HEXA"
2400,2500,2375,2400,4,"2009-06-17","HEXA"
2400,2425,2225,2250,6463500,"2009-06-18","HEXA"
2350,2425,2125,2350,4,"2009-06-19","HEXA"
2325,2450,2300,2325,4,"2009-06-22","HEXA"
2325,2325,2050,2100,15185000,"2009-06-23","HEXA"
2250,2250,2125,2250,4,"2009-06-24","HEXA"
2325,2325,2225,2325,4,"2009-06-25","HEXA"
2300,2375,2300,2300,4,"2009-06-26","HEXA"
2375,2425,2275,2375,4,"2009-06-29","HEXA"
2400,2475,2375,2400,4,"2009-06-30","HEXA"
2375,2425,2350,2375,4,"2009-07-01","HEXA"
2375,2400,2325,2325,2870500,"2009-07-02","HEXA"
2325,2400,2300,2325,2617000,"2009-07-03","HEXA"
2325,2350,2275,2325,4,"2009-07-06","HEXA"
2400,2400,2325,2400,4,"2009-07-07","HEXA"
2400,2400,2400,2400,0,"2009-07-08","HEXA"
2350,2425,2325,2350,4,"2009-07-09","HEXA"
2350,2350,2300,2325,1260000,"2009-07-10","HEXA"
2225,2325,2175,2225,4,"2009-07-13","HEXA"
2300,2300,2225,2300,1794000,"2009-07-14","HEXA"
2325,2375,2300,2325,1075500,"2009-07-15","HEXA"
2325,2400,2300,2325,4,"2009-07-16","HEXA"
2350,2375,2275,2350,4,"2009-07-17","HEXA"
2350,2350,2350,2350,0,"2009-07-20","HEXA"
2400,2400,2350,2400,4342000,"2009-07-21","HEXA"
2325,2400,2300,2325,4365000,"2009-07-22","HEXA"
2300,2350,2275,2300,4,"2009-07-23","HEXA"
2275,2350,2275,2275,4,"2009-07-24","HEXA"
2250,2325,2250,2250,4,"2009-07-27","HEXA"
2275,2725,2275,2600,28616000,"2009-07-28","HEXA"
2575,2625,2450,2575,5034500,"2009-07-29","HEXA"
2575,2850,2525,2725,12510500,"2009-07-30","HEXA"
2675,2775,2650,2675,4,"2009-07-31","HEXA"
2625,2675,2625,2625,4,"2009-08-03","HEXA"
2575,2725,2550,2575,4,"2009-08-04","HEXA"
2650,2800,2575,2650,4,"2009-08-05","HEXA"
2725,2750,2625,2725,4,"2009-08-06","HEXA"
2725,3000,2675,2900,16573500,"2009-08-07","HEXA"
2925,3075,2900,2925,4,"2009-08-10","HEXA"
3000,3075,2925,3000,4,"2009-08-11","HEXA"
2950,3000,2825,2875,3539000,"2009-08-12","HEXA"
2975,3000,2900,2975,2712500,"2009-08-13","HEXA"
2900,3000,2900,2900,4,"2009-08-14","HEXA"
2800,2850,2750,2800,4,"2009-08-18","HEXA"
2825,2850,2550,2550,4194000,"2009-08-19","HEXA"
2725,2775,2600,2725,4,"2009-08-20","HEXA"
2750,2825,2725,2750,4,"2009-08-21","HEXA"
2900,2975,2800,2900,4,"2009-08-24","HEXA"
2850,2900,2800,2850,4,"2009-08-25","HEXA"
2825,2875,2800,2825,4,"2009-08-26","HEXA"
2750,2825,2725,2750,4,"2009-08-27","HEXA"
2800,2875,2725,2800,4,"2009-08-28","HEXA"
2750,2800,2700,2750,4,"2009-08-31","HEXA"
2700,2800,2675,2700,4,"2009-09-01","HEXA"
2625,2650,2575,2625,5285000,"2009-09-02","HEXA"
2750,2825,2625,2750,4,"2009-09-03","HEXA"
2725,2775,2700,2725,4,"2009-09-04","HEXA"
2725,2750,2700,2725,4,"2009-09-07","HEXA"
2775,2775,2700,2775,4,"2009-09-08","HEXA"
2850,2875,2775,2850,4,"2009-09-09","HEXA"
2850,2925,2825,2850,3840000,"2009-09-10","HEXA"
2900,2925,2825,2900,4,"2009-09-11","HEXA"
2875,2900,2850,2875,1521000,"2009-09-14","HEXA"
2875,2900,2850,2875,4,"2009-09-15","HEXA"
2875,2925,2875,2875,4,"2009-09-16","HEXA"
2900,2925,2875,2900,608500,"2009-09-17","HEXA"
2900,2925,2875,2900,4,"2009-09-24","HEXA"
2850,2850,2825,2850,707000,"2009-09-25","HEXA"
2775,2825,2775,2775,4,"2009-09-28","HEXA"
2850,2875,2800,2850,4,"2009-09-29","HEXA"
2950,2950,2850,2950,4,"2009-09-30","HEXA"
2900,2950,2900,2900,4,"2009-10-01","HEXA"
2875,2875,2800,2875,4,"2009-10-02","HEXA"
2875,2875,2825,2875,571500,"2009-10-05","HEXA"
2950,2950,2875,2950,4,"2009-10-06","HEXA"
2900,3000,2850,2900,4,"2009-10-07","HEXA"
2850,2925,2850,2850,4,"2009-10-08","HEXA"
2850,2900,2825,2850,4,"2009-10-09","HEXA"
2850,2875,2800,2850,4,"2009-10-12","HEXA"
2825,2875,2800,2825,4,"2009-10-13","HEXA"
2925,2925,2825,2925,4,"2009-10-14","HEXA"
2975,3225,2950,3150,17914000,"2009-10-15","HEXA"
3100,3200,3075,3100,4,"2009-10-16","HEXA"
3100,3100,3025,3100,2777500,"2009-10-19","HEXA"
3075,3150,3050,3075,4,"2009-10-20","HEXA"
3000,3050,2975,3000,4,"2009-10-21","HEXA"
2975,3075,2950,2975,4,"2009-10-22","HEXA"
3000,3050,2950,3000,1174000,"2009-10-23","HEXA"
3050,3050,3000,3050,4,"2009-10-26","HEXA"
3025,3050,2950,3025,4,"2009-10-27","HEXA"
2875,3000,2825,2875,4,"2009-10-28","HEXA"
2850,2875,2700,2850,4,"2009-10-29","HEXA"
2875,2975,2850,2875,4,"2009-10-30","HEXA"
2900,2925,2800,2900,4,"2009-11-02","HEXA"
2800,2925,2775,2800,4,"2009-11-03","HEXA"
2875,2875,2825,2875,4,"2009-11-04","HEXA"
2800,2850,2800,2800,4,"2009-11-05","HEXA"
2925,2950,2825,2925,4,"2009-11-06","HEXA"
2875,2925,2875,2875,4,"2009-11-09","HEXA"
2800,2950,2800,2800,4,"2009-11-10","HEXA"
2850,2875,2775,2850,4,"2009-11-11","HEXA"
2775,2875,2775,2775,4,"2009-11-12","HEXA"
2750,2900,2750,2900,1744500,"2009-11-13","HEXA"
2875,2925,2850,2875,4,"2009-11-16","HEXA"
2950,2975,2875,2950,4,"2009-11-17","HEXA"
2975,3000,2925,2975,874000,"2009-11-18","HEXA"
2950,2975,2950,2950,4,"2009-11-19","HEXA"
2900,2950,2900,2900,4,"2009-11-20","HEXA"
2900,2925,2875,2900,4,"2009-11-23","HEXA"
2875,2925,2850,2875,4,"2009-11-24","HEXA"
2850,2925,2850,2850,4,"2009-11-25","HEXA"
2775,2875,2775,2775,4,"2009-11-26","HEXA"
2775,2825,2775,2775,4,"2009-11-30","HEXA"
2775,2825,2750,2775,4,"2009-12-01","HEXA"
2800,2875,2775,2850,880500,"2009-12-02","HEXA"
2850,2875,2800,2825,1778500,"2009-12-03","HEXA"
2825,2825,2775,2825,2047500,"2009-12-04","HEXA"
2800,2825,2750,2750,1762000,"2009-12-07","HEXA"
2750,2775,2700,2725,915000,"2009-12-08","HEXA"
2700,3000,2700,2975,6274000,"2009-12-09","HEXA"
2975,3075,2925,2975,5927000,"2009-12-10","HEXA"
3100,3100,3000,3100,4,"2009-12-11","HEXA"
3125,3125,3025,3125,4,"2009-12-14","HEXA"
3050,3100,3050,3050,4,"2009-12-15","HEXA"
3150,3150,3025,3150,4,"2009-12-16","HEXA"
3125,3175,3100,3125,4,"2009-12-17","HEXA"
3125,3125,2875,2900,1569500,"2009-12-21","HEXA"
2900,2975,2900,2900,4,"2009-12-22","HEXA"
2950,2975,2900,2950,4,"2009-12-23","HEXA"
2950,3025,2950,2975,592000,"2009-12-28","HEXA"
3000,3000,2950,3000,4,"2009-12-29","HEXA"
3150,3150,2975,3150,4,"2009-12-30","HEXA"
3125,3150,3100,3125,4,"2010-01-04","HEXA"
3150,3175,3125,3150,4,"2010-01-05","HEXA"
3150,3400,3125,3325,4624000,"2010-01-06","HEXA"
3425,3500,3275,3425,4,"2010-01-07","HEXA"
3500,3525,3400,3500,4,"2010-01-08","HEXA"
3625,3650,3500,3625,4,"2010-01-11","HEXA"
3725,3775,3650,3725,4,"2010-01-12","HEXA"
3675,3750,3650,3675,4,"2010-01-13","HEXA"
3625,3775,3625,3625,4,"2010-01-14","HEXA"
3675,3675,3625,3675,4,"2010-01-15","HEXA"
3625,3750,3625,3750,1575000,"2010-01-18","HEXA"
3850,3900,3775,3850,4,"2010-01-19","HEXA"
3825,3925,3800,3825,4,"2010-01-20","HEXA"
3775,3825,3700,3775,4,"2010-01-21","HEXA"
3775,3775,3700,3775,4,"2010-01-22","HEXA"
3775,3775,3700,3775,4,"2010-01-25","HEXA"
3775,3775,3725,3725,717000,"2010-01-26","HEXA"
3700,3750,3675,3700,4,"2010-01-27","HEXA"
3750,3825,3700,3750,4,"2010-01-28","HEXA"
3650,3700,3625,3650,4,"2010-01-29","HEXA"
3550,3650,3550,3550,4,"2010-02-01","HEXA"
3600,3650,3550,3600,4,"2010-02-02","HEXA"
3775,3800,3675,3775,4,"2010-02-03","HEXA"
3850,3875,3775,3850,4,"2010-02-04","HEXA"
3700,3825,3675,3700,2391000,"2010-02-05","HEXA"
3575,3725,3500,3575,1853500,"2010-02-08","HEXA"
3650,3675,3525,3650,860000,"2010-02-09","HEXA"
3675,3725,3650,3675,493500,"2010-02-10","HEXA"
3700,3700,3625,3700,179000,"2010-02-11","HEXA"
3725,3775,3675,3725,242500,"2010-02-12","HEXA"
3725,3800,3675,3725,449000,"2010-02-15","HEXA"
3750,3775,3700,3750,78000,"2010-02-16","HEXA"
3750,3800,3750,3750,161000,"2010-02-17","HEXA"
3775,3825,3750,3775,502500,"2010-02-18","HEXA"
3800,3800,3775,3800,269500,"2010-02-19","HEXA"
3775,3825,3775,3775,867000,"2010-02-22","HEXA"
3825,3850,3775,3825,517500,"2010-02-23","HEXA"
3800,3825,3775,3800,415500,"2010-02-24","HEXA"
3725,3800,3700,3725,161000,"2010-02-25","HEXA"
3725,3725,3675,3725,185000,"2010-03-01","HEXA"
3775,3775,3725,3775,1067000,"2010-03-02","HEXA"
3775,3800,3750,3775,283500,"2010-03-03","HEXA"
3800,3800,3775,3800,95500,"2010-03-04","HEXA"
3775,3825,3775,3775,103500,"2010-03-05","HEXA"
3850,3850,3800,3850,274000,"2010-03-08","HEXA"
4025,4050,3825,4025,1317500,"2010-03-09","HEXA"
4050,4100,4050,4050,949000,"2010-03-10","HEXA"
4075,4075,3925,4075,50500,"2010-03-11","HEXA"
4050,4050,3975,4050,30500,"2010-03-12","HEXA"
4050,4050,3975,4050,31500,"2010-03-15","HEXA"
4125,4125,4050,4125,547000,"2010-03-17","HEXA"
4100,4150,4050,4100,155500,"2010-03-18","HEXA"
3950,4100,3950,3950,81000,"2010-03-19","HEXA"
3900,3925,3875,3900,181500,"2010-03-22","HEXA"
3950,3950,3900,3950,140000,"2010-03-23","HEXA"
3975,4000,3925,3975,473000,"2010-03-24","HEXA"
4075,4075,3975,4075,488500,"2010-03-25","HEXA"
4125,4150,4025,4125,500500,"2010-03-26","HEXA"
4075,4125,4000,4075,659000,"2010-03-29","HEXA"
4050,4075,4050,4050,23500,"2010-03-30","HEXA"
3975,4075,3925,3975,456500,"2010-03-31","HEXA"
4025,4025,4000,4025,1061500,"2010-04-01","HEXA"
4200,4200,4025,4200,1065500,"2010-04-05","HEXA"
4275,4300,4200,4275,769000,"2010-04-06","HEXA"
4250,4300,4225,4250,541500,"2010-04-07","HEXA"
4225,4250,4200,4225,102000,"2010-04-08","HEXA"
4150,4250,4050,4150,275000,"2010-04-09","HEXA"
4100,4150,4025,4100,238000,"2010-04-12","HEXA"
4025,4100,4025,4025,860000,"2010-04-13","HEXA"
4050,4125,4025,4050,2104500,"2010-04-14","HEXA"
4225,4250,4100,4225,1151000,"2010-04-15","HEXA"
4200,4225,4125,4200,127500,"2010-04-16","HEXA"
4075,4175,4075,4075,119000,"2010-04-19","HEXA"
4175,4175,4100,4175,477000,"2010-04-20","HEXA"
4175,4200,4100,4175,31000,"2010-04-21","HEXA"
4200,4200,4100,4200,4,"2010-04-22","HEXA"
4350,4350,4200,4350,7e+05,"2010-04-23","HEXA"
4375,4400,4350,4375,512500,"2010-04-26","HEXA"
4525,4700,4350,4525,762500,"2010-04-27","HEXA"
4550,4625,4500,4550,757000,"2010-04-28","HEXA"
4850,4875,4650,4850,1095500,"2010-04-29","HEXA"
4775,4900,4675,4775,250000,"2010-04-30","HEXA"
4700,4825,4675,4700,51500,"2010-05-03","HEXA"
4700,4750,4700,4700,134000,"2010-05-04","HEXA"
4425,4700,4425,4425,1263500,"2010-05-05","HEXA"
4425,4450,4275,4425,489500,"2010-05-06","HEXA"
4200,4350,4175,4200,485500,"2010-05-07","HEXA"
4300,4400,4250,4400,1023000,"2010-05-10","HEXA"
4350,4450,4300,4350,394500,"2010-05-11","HEXA"
4475,4475,4350,4475,193000,"2010-05-12","HEXA"
4550,4675,4425,4550,287500,"2010-05-14","HEXA"
4500,4500,4400,4500,153500,"2010-05-17","HEXA"
4450,4525,4450,4450,85500,"2010-05-18","HEXA"
4325,4450,4300,4325,36500,"2010-05-19","HEXA"
4175,4325,4150,4175,150000,"2010-05-20","HEXA"
3850,4100,3800,3850,1035000,"2010-05-21","HEXA"
3950,4000,3950,3950,827000,"2010-05-24","HEXA"
3925,3925,3825,3925,382500,"2010-05-25","HEXA"
3950,4200,3950,3950,733500,"2010-05-26","HEXA"
4150,4200,4100,4150,217000,"2010-05-27","HEXA"
4100,4350,4100,4100,700500,"2010-05-31","HEXA"
4125,4175,4100,4125,36500,"2010-06-01","HEXA"
4175,4200,4125,4175,287000,"2010-06-02","HEXA"
4325,4325,4200,4325,400500,"2010-06-03","HEXA"
4550,4625,4300,4550,273500,"2010-06-04","HEXA"
4300,4400,4300,4300,1479000,"2010-06-07","HEXA"
4350,4400,4225,4350,74500,"2010-06-08","HEXA"
4300,4425,4300,4300,18500,"2010-06-09","HEXA"
4350,4350,4300,4350,54000,"2010-06-10","HEXA"
4325,4350,4275,4325,209500,"2010-06-11","HEXA"
4400,4425,4375,4400,85500,"2010-06-14","HEXA"
4500,4500,4400,4500,314500,"2010-06-15","HEXA"
4550,4575,4500,4550,161000,"2010-06-16","HEXA"
4700,4750,4550,4700,565000,"2010-06-17","HEXA"
4725,4750,4675,4725,149500,"2010-06-18","HEXA"
4700,4975,4700,4700,707000,"2010-06-21","HEXA"
4700,4750,4700,4700,29500,"2010-06-22","HEXA"
4700,4700,4700,4700,10500,"2010-06-23","HEXA"
4700,4800,4700,4700,142500,"2010-06-24","HEXA"
4700,4800,4700,4700,60500,"2010-06-25","HEXA"
4825,4875,4775,4825,312500,"2010-06-28","HEXA"
4800,4950,4800,4800,895500,"2010-06-29","HEXA"
4900,4900,4750,4900,523000,"2010-06-30","HEXA"
4900,4925,4850,4900,156500,"2010-07-01","HEXA"
4900,4925,4875,4900,56000,"2010-07-02","HEXA"
4850,4925,4850,4850,35500,"2010-07-05","HEXA"
4850,4875,4825,4850,137000,"2010-07-06","HEXA"
4825,4875,4825,4825,473500,"2010-07-07","HEXA"
4875,4900,4825,4875,246000,"2010-07-08","HEXA"
4875,4900,4850,4875,58500,"2010-07-09","HEXA"
5000,5150,4875,5000,4,"2010-07-12","HEXA"
5100,5100,5000,5100,215500,"2010-07-13","HEXA"
5200,5300,5200,5200,351500,"2010-07-14","HEXA"
5150,5250,5100,5150,246000,"2010-07-15","HEXA"
5150,5200,5150,5150,34500,"2010-07-16","HEXA"
5150,5150,5150,5150,10000,"2010-07-19","HEXA"
5150,5200,5150,5150,11000,"2010-07-20","HEXA"
5150,5200,5150,5150,68000,"2010-07-21","HEXA"
5200,5250,5150,5200,49500,"2010-07-22","HEXA"
5300,5350,5250,5300,134500,"2010-07-23","HEXA"
5850,6350,5300,5850,1602000,"2010-07-26","HEXA"
5400,6000,5400,5400,912000,"2010-07-27","HEXA"
5650,6000,5400,5650,790500,"2010-07-28","HEXA"
5950,6100,5650,5950,1371000,"2010-07-29","HEXA"
5800,6000,5800,5800,314500,"2010-07-30","HEXA"
5600,5800,5550,5600,491500,"2010-08-02","HEXA"
5350,5950,5200,5350,783500,"2010-08-03","HEXA"
5200,5450,5150,5200,812500,"2010-08-04","HEXA"
5200,5400,5150,5200,2407500,"2010-08-05","HEXA"
5300,5350,5200,5300,1072500,"2010-08-06","HEXA"
5300,5350,5250,5300,248500,"2010-08-09","HEXA"
5250,5300,5200,5250,282000,"2010-08-10","HEXA"
5150,5250,5150,5150,184500,"2010-08-11","HEXA"
5200,5200,5000,5200,235000,"2010-08-12","HEXA"
5200,5250,5200,5200,215500,"2010-08-13","HEXA"
5300,5300,5150,5300,252000,"2010-08-16","HEXA"
5400,5550,5250,5400,1573500,"2010-08-18","HEXA"
5450,5550,5350,5450,1516000,"2010-08-19","HEXA"
5450,5550,5400,5450,416500,"2010-08-20","HEXA"
5350,5500,5300,5350,824000,"2010-08-23","HEXA"
5300,5400,5250,5300,639000,"2010-08-24","HEXA"
5350,5350,5250,5350,285000,"2010-08-25","HEXA"
5300,5400,5250,5300,531500,"2010-08-26","HEXA"
5250,5300,5200,5250,393000,"2010-08-27","HEXA"
5250,5250,5050,5250,1306500,"2010-08-30","HEXA"
5200,5250,5150,5200,798500,"2010-08-31","HEXA"
5200,5300,5150,5200,212500,"2010-09-01","HEXA"
5200,5200,5100,5200,217500,"2010-09-02","HEXA"
5150,5200,5100,5150,112000,"2010-09-03","HEXA"
5300,5350,5150,5300,517500,"2010-09-06","HEXA"
5150,5400,5150,5150,368500,"2010-09-07","HEXA"
5200,5800,5200,5800,4198000,"2010-09-15","HEXA"
5800,5950,5600,5800,4229500,"2010-09-16","HEXA"
5950,6100,5750,5950,1708000,"2010-09-17","HEXA"
5700,6000,5650,5700,287000,"2010-09-20","HEXA"
5600,5800,5500,5600,285000,"2010-09-21","HEXA"
5550,5750,5550,5550,956500,"2010-09-22","HEXA"
5600,5650,5500,5600,883000,"2010-09-23","HEXA"
5800,5900,5600,5800,964500,"2010-09-24","HEXA"
5750,5950,5700,5750,1391000,"2010-09-27","HEXA"
5500,5800,5450,5500,1257500,"2010-09-28","HEXA"
5600,5700,5500,5600,681000,"2010-09-29","HEXA"
5300,5600,5300,5300,1716000,"2010-09-30","HEXA"
5400,5500,5350,5400,534500,"2010-10-01","HEXA"
5600,5650,5450,5600,653500,"2010-10-04","HEXA"
5500,5600,5500,5500,327000,"2010-10-05","HEXA"
5450,5600,5400,5450,267500,"2010-10-06","HEXA"
5400,5550,5400,5400,273500,"2010-10-07","HEXA"
5650,5650,5400,5650,602500,"2010-10-08","HEXA"
5600,5750,5600,5600,560000,"2010-10-11","HEXA"
5550,5650,5550,5550,124500,"2010-10-12","HEXA"
6300,6450,5600,6300,4464500,"2010-10-13","HEXA"
6250,6500,6250,6250,1638000,"2010-10-14","HEXA"
5950,6150,5850,5950,1275000,"2010-10-15","HEXA"
5850,5950,5850,5850,247500,"2010-10-18","HEXA"
6100,6300,5850,6100,641000,"2010-10-19","HEXA"
5950,6150,5950,5950,985500,"2010-10-20","HEXA"
6000,6100,6000,6000,632000,"2010-10-21","HEXA"
6050,6150,6050,6050,196000,"2010-10-22","HEXA"
6000,6150,6000,6000,931000,"2010-10-25","HEXA"
6350,6450,6050,6350,1018500,"2010-10-26","HEXA"
6100,6400,6050,6100,630000,"2010-10-27","HEXA"
6300,6300,6250,6300,182000,"2010-10-28","HEXA"
6500,6800,6300,6500,1506000,"2010-10-29","HEXA"
6750,6900,6500,6750,918000,"2010-11-01","HEXA"
6450,6750,6400,6450,727500,"2010-11-02","HEXA"
6350,6600,6350,6350,323000,"2010-11-03","HEXA"
6600,6750,6350,6600,525500,"2010-11-04","HEXA"
6600,7100,6600,6600,1824000,"2010-11-05","HEXA"
6750,6850,6500,6750,103000,"2010-11-08","HEXA"
6950,6950,6700,6950,324500,"2010-11-09","HEXA"
6850,6950,6750,6850,953500,"2010-11-10","HEXA"
6800,6850,6800,6800,336500,"2010-11-11","HEXA"
6750,6850,6700,6750,566000,"2010-11-12","HEXA"
6850,6850,6800,6850,105500,"2010-11-15","HEXA"
6700,6900,6650,6700,294000,"2010-11-16","HEXA"
6800,6800,6750,6800,558000,"2010-11-18","HEXA"
7100,7400,6900,7100,911500,"2010-11-19","HEXA"
7050,7150,7050,7050,159500,"2010-11-22","HEXA"
7100,7300,6850,7100,330500,"2010-11-23","HEXA"
7050,7150,7000,7050,363000,"2010-11-24","HEXA"
7000,7150,7000,7000,106500,"2010-11-25","HEXA"
6950,7150,6950,6950,85000,"2010-11-26","HEXA"
6750,6950,6600,6750,679000,"2010-11-29","HEXA"
6550,6750,6500,6550,893000,"2010-11-30","HEXA"
6750,6750,6600,6750,138500,"2010-12-01","HEXA"
7000,7050,6800,7000,240500,"2010-12-02","HEXA"
7000,7000,7000,7000,241000,"2010-12-03","HEXA"
7150,7300,7000,7150,254000,"2010-12-06","HEXA"
6850,7200,6800,6850,382000,"2010-12-08","HEXA"
6800,7100,6800,6800,549000,"2010-12-09","HEXA"
6900,6900,6800,6900,84000,"2010-12-10","HEXA"
6750,6900,6750,6750,255000,"2010-12-13","HEXA"
6950,6950,6800,6950,88500,"2010-12-14","HEXA"
6900,6950,6750,6900,149000,"2010-12-15","HEXA"
6750,6800,6700,6750,166500,"2010-12-16","HEXA"
6750,6800,6700,6750,246000,"2010-12-17","HEXA"
6700,6700,6600,6700,69500,"2010-12-20","HEXA"
6800,6850,6700,6800,80500,"2010-12-21","HEXA"
6750,6850,6700,6750,57500,"2010-12-22","HEXA"
6750,6850,6700,6750,199000,"2010-12-23","HEXA"
6550,6800,6500,6550,1e+05,"2010-12-27","HEXA"
6800,6800,6600,6800,310000,"2010-12-28","HEXA"
6950,7050,6850,6950,430500,"2010-12-29","HEXA"
7150,7200,6950,7150,1106000,"2010-12-30","HEXA"
7250,7300,7150,7250,508000,"2011-01-03","HEXA"
7400,7450,7300,7400,662000,"2011-01-04","HEXA"
7350,7450,7350,7350,466000,"2011-01-05","HEXA"
7300,7400,7200,7300,208000,"2011-01-06","HEXA"
7000,7250,7000,7000,456000,"2011-01-07","HEXA"
6900,6950,6800,6900,184000,"2011-01-10","HEXA"
6900,6900,6850,6900,312000,"2011-01-11","HEXA"
6950,7000,6950,6950,178000,"2011-01-12","HEXA"
6800,6950,6800,6800,117500,"2011-01-13","HEXA"
6850,6850,6800,6850,33000,"2011-01-14","HEXA"
6900,6900,6800,6900,53000,"2011-01-17","HEXA"
6850,6900,6800,6850,22500,"2011-01-18","HEXA"
6900,6950,6850,6900,64000,"2011-01-19","HEXA"
6650,6800,6600,6650,47000,"2011-01-20","HEXA"
6250,6650,6200,6250,212000,"2011-01-21","HEXA"
6000,6350,6000,6000,146500,"2011-01-24","HEXA"
6450,6450,6000,6450,648500,"2011-01-25","HEXA"
6500,6700,6400,6500,393500,"2011-01-26","HEXA"
6850,6950,6550,6850,229500,"2011-01-27","HEXA"
6750,6900,6750,6750,203000,"2011-01-28","HEXA"
6850,6850,6600,6850,109000,"2011-01-31","HEXA"
6900,6900,6850,6900,67000,"2011-02-01","HEXA"
6850,6900,6850,6850,67500,"2011-02-02","HEXA"
6700,6850,6700,6700,22000,"2011-02-04","HEXA"
6700,6800,6700,6700,69000,"2011-02-07","HEXA"
6800,6900,6750,6800,1629500,"2011-02-08","HEXA"
6650,6800,6600,6650,368500,"2011-02-09","HEXA"
6500,6600,6500,6500,59500,"2011-02-10","HEXA"
6500,6500,6350,6500,107000,"2011-02-11","HEXA"
6700,6750,6500,6700,118500,"2011-02-14","HEXA"
6600,6700,6550,6600,61000,"2011-02-16","HEXA"
6550,6650,6550,6550,116500,"2011-02-17","HEXA"
6800,7050,6700,6800,605500,"2011-02-18","HEXA"
6900,6900,6800,6900,191000,"2011-02-21","HEXA"
6850,6850,6800,6850,64000,"2011-02-22","HEXA"
6800,6950,6800,6800,181500,"2011-02-23","HEXA"
6650,6800,6600,6650,299500,"2011-02-24","HEXA"
6700,6700,6600,6700,497000,"2011-02-25","HEXA"
6850,6850,6700,6850,88500,"2011-02-28","HEXA"
6800,6850,6750,6800,60500,"2011-03-01","HEXA"
6750,6800,6750,6750,18500,"2011-03-02","HEXA"
6800,6850,6800,6800,80500,"2011-03-03","HEXA"
6850,6900,6850,6850,78000,"2011-03-04","HEXA"
6900,6950,6900,6900,55500,"2011-03-07","HEXA"
7350,7350,6950,7350,739000,"2011-03-08","HEXA"
7100,7400,7100,7100,82500,"2011-03-09","HEXA"
7000,7050,7000,7000,35500,"2011-03-10","HEXA"
6850,6950,6800,6850,306000,"2011-03-11","HEXA"
6450,6800,6350,6450,3520000,"2011-03-14","HEXA"
6150,6400,5950,6150,3764500,"2011-03-15","HEXA"
6050,6250,6000,6050,2770500,"2011-03-16","HEXA"
5850,6000,5800,5850,3641000,"2011-03-17","HEXA"
6150,6150,5900,6150,8609000,"2011-03-18","HEXA"
6200,6250,6100,6200,1524500,"2011-03-21","HEXA"
6150,6250,6150,6150,806000,"2011-03-22","HEXA"
6200,6300,6100,6200,15056500,"2011-03-23","HEXA"
6200,6350,6150,6200,1672000,"2011-03-24","HEXA"
6050,6200,6050,6050,595500,"2011-03-25","HEXA"
5900,6050,5900,5900,676000,"2011-03-28","HEXA"
5950,6000,5800,5950,718500,"2011-03-29","HEXA"
6050,6100,6000,6050,446500,"2011-03-30","HEXA"
6200,6200,5950,6200,1973500,"2011-03-31","HEXA"
5950,6150,5950,5950,1063500,"2011-04-01","HEXA"
5950,6050,5900,5950,2079000,"2011-04-04","HEXA"
5950,6000,5900,5950,270500,"2011-04-05","HEXA"
6050,6100,5900,6050,1958500,"2011-04-06","HEXA"
5900,6100,5850,5900,3455500,"2011-04-07","HEXA"
5900,6000,5850,5900,1411000,"2011-04-08","HEXA"
5950,5950,5900,5950,735000,"2011-04-11","HEXA"
5850,5950,5800,5850,1450000,"2011-04-12","HEXA"
5700,5900,5700,5700,4065000,"2011-04-13","HEXA"
5550,5750,5500,5550,3838500,"2011-04-14","HEXA"
5550,5700,5500,5550,3315500,"2011-04-15","HEXA"
5600,5650,5550,5600,1803000,"2011-04-18","HEXA"
5500,5600,5500,5500,501000,"2011-04-19","HEXA"
5700,5750,5550,5700,3378000,"2011-04-20","HEXA"
5750,5800,5750,5750,1683000,"2011-04-21","HEXA"
5700,5800,5650,5700,1081000,"2011-04-25","HEXA"
5750,5750,5600,5750,1613500,"2011-04-26","HEXA"
5650,5750,5650,5650,398000,"2011-04-27","HEXA"
5700,5750,5650,5700,712500,"2011-04-28","HEXA"
5650,5750,5650,5650,437500,"2011-04-29","HEXA"
5650,5700,5600,5650,394000,"2011-05-02","HEXA"
5600,5650,5550,5600,544500,"2011-05-03","HEXA"
5850,5900,5550,5850,3292500,"2011-05-04","HEXA"
6150,6200,5850,6150,8116500,"2011-05-05","HEXA"
6300,6300,6050,6300,4462000,"2011-05-06","HEXA"
6250,6350,6200,6250,1182000,"2011-05-09","HEXA"
6350,6450,6250,6350,3336000,"2011-05-10","HEXA"
6450,6550,6400,6450,1654000,"2011-05-11","HEXA"
6400,6550,6350,6400,848500,"2011-05-12","HEXA"
6500,6500,6000,6500,640000,"2011-05-13","HEXA"
6250,6450,6250,6250,233500,"2011-05-16","HEXA"
6250,6450,6250,6250,627500,"2011-05-18","HEXA"
6750,6850,6250,6750,2302500,"2011-05-19","HEXA"
6700,6800,6550,6700,382000,"2011-05-20","HEXA"
6400,6600,6350,6400,471500,"2011-05-23","HEXA"
6450,6500,6350,6450,224000,"2011-05-24","HEXA"
6300,6450,6300,6300,207000,"2011-05-25","HEXA"
6500,6500,6300,6500,199500,"2011-05-26","HEXA"
6400,6550,6400,6400,232000,"2011-05-27","HEXA"
6350,6450,6350,6350,136000,"2011-05-30","HEXA"
6550,6600,6400,6550,253000,"2011-05-31","HEXA"
6450,6600,6450,6450,42000,"2011-06-01","HEXA"
6550,6700,6450,6550,398500,"2011-06-03","HEXA"
6450,6500,6450,6450,159500,"2011-06-06","HEXA"
6400,6500,6400,6400,233000,"2011-06-07","HEXA"
6300,6400,6300,6300,258000,"2011-06-08","HEXA"
6300,6350,6300,6300,229000,"2011-06-09","HEXA"
6300,6350,6300,6300,116000,"2011-06-10","HEXA"
6200,6250,6150,6200,299500,"2011-06-13","HEXA"
6350,6400,6200,6350,300500,"2011-06-14","HEXA"
6400,6450,6350,6400,122000,"2011-06-15","HEXA"
6200,6300,6150,6200,1510000,"2011-06-16","HEXA"
6200,6250,6150,6200,340000,"2011-06-17","HEXA"
6200,6200,6200,6200,48000,"2011-06-20","HEXA"
6400,6450,6250,6400,762000,"2011-06-21","HEXA"
6600,6600,6400,6600,2238500,"2011-06-22","HEXA"
6450,6550,6400,6450,327500,"2011-06-23","HEXA"
6600,6650,6450,6600,285500,"2011-06-24","HEXA"
6500,6600,6500,6500,20500,"2011-06-27","HEXA"
6500,6600,6500,6500,139000,"2011-06-28","HEXA"
6900,6900,6550,6900,1811500,"2011-06-30","HEXA"
7250,7350,6950,7250,1813000,"2011-07-01","HEXA"
7250,7250,7250,7250,0,"2011-07-04","HEXA"
7700,7750,7250,7700,1142500,"2011-07-05","HEXA"
7650,7800,7550,7650,301500,"2011-07-06","HEXA"
7900,8050,7700,7900,1076000,"2011-07-07","HEXA"
7900,8000,7900,7900,241500,"2011-07-08","HEXA"
7900,7950,7800,7900,464500,"2011-07-11","HEXA"
7750,7800,7700,7750,260000,"2011-07-12","HEXA"
7800,7850,7700,7800,283000,"2011-07-13","HEXA"
7700,7800,7700,7700,40500,"2011-07-14","HEXA"
7750,7850,7650,7750,85000,"2011-07-15","HEXA"
7600,7850,7600,7600,97500,"2011-07-18","HEXA"
7450,7600,7450,7450,52000,"2011-07-19","HEXA"
7600,7600,7450,7600,490000,"2011-07-20","HEXA"
7700,7750,7550,7700,494000,"2011-07-21","HEXA"
7750,7850,7700,7750,1076000,"2011-07-22","HEXA"
7700,7750,7650,7700,137500,"2011-07-25","HEXA"
7600,7750,7600,7600,396000,"2011-07-26","HEXA"
8200,8200,7650,8200,2819500,"2011-07-27","HEXA"
8100,8150,8000,8100,525000,"2011-07-28","HEXA"
8050,8100,8000,8050,448000,"2011-07-29","HEXA"
8200,8250,8150,8200,491000,"2011-08-01","HEXA"
8300,8300,8050,8300,982000,"2011-08-02","HEXA"
8050,8150,8000,8050,481000,"2011-08-03","HEXA"
8000,8100,7950,8000,1309500,"2011-08-04","HEXA"
7700,7850,7600,7700,776500,"2011-08-05","HEXA"
7600,7650,7450,7600,1419000,"2011-08-08","HEXA"
7250,7600,7100,7250,1019500,"2011-08-09","HEXA"
7450,7700,7450,7450,209500,"2011-08-10","HEXA"
7400,7450,7300,7400,227500,"2011-08-11","HEXA"
7650,7700,7500,7650,195500,"2011-08-12","HEXA"
7800,7850,7750,7800,179000,"2011-08-15","HEXA"
7800,7900,7750,7800,143500,"2011-08-16","HEXA"
7900,8000,7850,7900,340500,"2011-08-18","HEXA"
7850,7850,7700,7850,226000,"2011-08-19","HEXA"
7900,7900,7700,7900,53500,"2011-08-22","HEXA"
7850,7850,7700,7850,2500,"2011-08-23","HEXA"
7950,8000,7900,7950,26000,"2011-08-24","HEXA"
7900,8000,7900,7900,61000,"2011-08-25","HEXA"
8050,8100,7850,8050,143500,"2011-08-26","HEXA"
8100,8100,8000,8100,143000,"2011-09-05","HEXA"
8200,8350,8050,8200,877500,"2011-09-06","HEXA"
8550,8750,8200,8550,909000,"2011-09-07","HEXA"
8300,8650,8300,8300,237500,"2011-09-08","HEXA"
8350,8700,8350,8350,647000,"2011-09-09","HEXA"
8300,8300,8200,8300,68000,"2011-09-12","HEXA"
8200,8350,8150,8200,466500,"2011-09-13","HEXA"
8000,8200,7950,8000,329000,"2011-09-14","HEXA"
8400,8400,8000,8400,215000,"2011-09-15","HEXA"
8300,8450,8300,8300,275000,"2011-09-16","HEXA"
8000,8350,8000,8000,409500,"2011-09-19","HEXA"
8150,8150,7750,8150,79500,"2011-09-20","HEXA"
8000,8100,7950,8000,11500,"2011-09-21","HEXA"
7500,7650,7450,7500,68000,"2011-09-22","HEXA"
7200,7300,6550,7200,116500,"2011-09-23","HEXA"
6550,7400,5900,6550,627000,"2011-09-26","HEXA"
7300,7350,6750,7300,148000,"2011-09-27","HEXA"
7250,7450,7200,7250,99000,"2011-09-28","HEXA"
7150,7200,7100,7150,12500,"2011-09-29","HEXA"
7400,7400,7150,7400,68500,"2011-09-30","HEXA"
7100,7200,6900,7100,27000,"2011-10-03","HEXA"
7000,7250,6950,7000,141500,"2011-10-04","HEXA"
7050,7150,6800,7050,104500,"2011-10-05","HEXA"
7600,7700,7150,7600,277000,"2011-10-06","HEXA"
7300,7850,7300,7300,275500,"2011-10-07","HEXA"
7250,7600,7200,7250,70500,"2011-10-10","HEXA"
7250,7600,7200,7250,246000,"2011-10-11","HEXA"
7300,7500,7250,7300,338500,"2011-10-12","HEXA"
7350,7550,7300,7350,579000,"2011-10-13","HEXA"
7350,7450,7300,7350,114000,"2011-10-14","HEXA"
7350,7450,7350,7350,1384500,"2011-10-17","HEXA"
7350,7350,7200,7350,52000,"2011-10-18","HEXA"
7400,7450,7300,7400,203500,"2011-10-19","HEXA"
7300,7400,7250,7300,18000,"2011-10-20","HEXA"
7300,7350,7300,7300,9500,"2011-10-21","HEXA"
7500,7600,7350,7500,238000,"2011-10-24","HEXA"
7450,7550,7400,7450,16000,"2011-10-25","HEXA"
7550,7600,7450,7550,71000,"2011-10-26","HEXA"
7850,7900,7600,7850,515000,"2011-10-27","HEXA"
7800,7950,7700,7800,77000,"2011-10-28","HEXA"
7850,7950,7800,7850,123000,"2011-10-31","HEXA"
8250,8250,7750,8250,645000,"2011-11-01","HEXA"
8600,8650,8100,8600,936000,"2011-11-02","HEXA"
8400,8500,8300,8400,216000,"2011-11-03","HEXA"
8500,8700,8500,8500,329000,"2011-11-04","HEXA"
8500,8650,8450,8500,30500,"2011-11-07","HEXA"
8550,8700,8550,8550,80000,"2011-11-08","HEXA"
8800,8800,8650,8800,359500,"2011-11-09","HEXA"
8500,8500,8450,8500,57500,"2011-11-10","HEXA"
8250,8500,8200,8250,30500,"2011-11-11","HEXA"
8550,8600,8250,8550,80500,"2011-11-14","HEXA"
8500,8650,8450,8500,97500,"2011-11-15","HEXA"
8350,8400,8300,8350,124000,"2011-11-16","HEXA"
8350,8350,8300,8350,21000,"2011-11-17","HEXA"
8300,8300,8250,8300,121000,"2011-11-18","HEXA"
8150,8250,8150,8150,140500,"2011-11-21","HEXA"
8050,8200,8050,8050,83500,"2011-11-22","HEXA"
7950,8050,7900,7950,126500,"2011-11-23","HEXA"
8000,8000,7950,8000,163500,"2011-11-24","HEXA"
8150,8150,7950,8150,18000,"2011-11-25","HEXA"
8200,8250,8150,8200,36000,"2011-11-28","HEXA"
8200,8250,8150,8200,20500,"2011-11-29","HEXA"
8300,8300,8200,8300,31500,"2011-11-30","HEXA"
8300,8300,8300,8300,0,"2011-12-01","HEXA"
8500,8500,8400,8500,18000,"2011-12-02","HEXA"
8450,8500,8400,8450,45500,"2011-12-05","HEXA"
8500,8500,8350,8500,15500,"2011-12-06","HEXA"
8550,8550,8500,8550,67000,"2011-12-07","HEXA"
8600,8650,8500,8600,74000,"2011-12-08","HEXA"
8500,8550,8450,8500,34000,"2011-12-09","HEXA"
8600,8650,8550,8600,33500,"2011-12-12","HEXA"
8600,8650,8600,8600,16000,"2011-12-13","HEXA"
8650,8650,8600,8650,33000,"2011-12-14","HEXA"
8600,8650,8550,8600,73500,"2011-12-15","HEXA"
8650,8700,8600,8650,96500,"2011-12-16","HEXA"
8700,8700,8600,8700,54000,"2011-12-19","HEXA"
8650,8750,8650,8650,28500,"2011-12-20","HEXA"
8650,8650,8650,8650,118000,"2011-12-21","HEXA"
8700,8700,8600,8700,56500,"2011-12-22","HEXA"
8750,8850,8650,8750,233000,"2011-12-23","HEXA"
8700,8750,8700,8700,30500,"2011-12-27","HEXA"
8700,8700,8650,8700,105500,"2011-12-28","HEXA"
8850,8850,8650,8850,109000,"2011-12-29","HEXA"
8950,9000,8800,8950,85000,"2011-12-30","HEXA"
8900,9000,8900,8900,8500,"2012-01-02","HEXA"
9000,9100,8950,9000,142500,"2012-01-03","HEXA"
9000,9050,8950,9000,261000,"2012-01-04","HEXA"
8950,8950,8800,8950,78500,"2012-01-05","HEXA"
8850,8900,8750,8850,81500,"2012-01-06","HEXA"
8600,8700,8500,8600,204500,"2012-01-09","HEXA"
8700,8700,8600,8700,615000,"2012-01-10","HEXA"
8650,8800,8650,8650,450000,"2012-01-11","HEXA"
8700,8750,8650,8700,288500,"2012-01-12","HEXA"
8750,8900,8700,8750,3,"2012-01-13","HEXA"
8650,8700,8650,8650,19000,"2012-01-16","HEXA"
8950,8950,8700,8950,387500,"2012-01-17","HEXA"
9350,9400,8900,9350,549500,"2012-01-18","HEXA"
9250,9450,9250,9250,141500,"2012-01-19","HEXA"
9300,9300,9150,9300,60000,"2012-01-20","HEXA"
9150,9350,9150,9150,119000,"2012-01-24","HEXA"
9100,9100,9100,9100,19000,"2012-01-25","HEXA"
9450,9450,9000,9450,259500,"2012-01-26","HEXA"
9400,9450,9350,9400,141500,"2012-01-27","HEXA"
9350,9350,9150,9350,197000,"2012-01-30","HEXA"
9600,9600,9350,9600,188000,"2012-01-31","HEXA"
9750,9850,9650,9750,397000,"2012-02-01","HEXA"
10700,11000,9850,10700,314500,"2012-02-02","HEXA"
10050,10700,9950,10050,328500,"2012-02-03","HEXA"
9800,10050,9700,9800,107000,"2012-02-06","HEXA"
9950,10050,9900,9950,364500,"2012-02-07","HEXA"
10200,10200,10000,10200,341000,"2012-02-08","HEXA"
10200,10200,10050,10200,29500,"2012-02-09","HEXA"
10150,10200,9500,10150,159500,"2012-02-10","HEXA"
10050,10050,9800,10050,76500,"2012-02-13","HEXA"
10000,10100,10000,10000,580500,"2012-02-14","HEXA"
10100,10100,10000,10100,179500,"2012-02-15","HEXA"
10100,10450,10100,10100,184000,"2012-02-16","HEXA"
10350,10400,10200,10350,85000,"2012-02-17","HEXA"
10350,10450,10350,10350,73500,"2012-02-20","HEXA"
10450,10550,10400,10450,69000,"2012-02-21","HEXA"
10550,10600,10450,10550,93500,"2012-02-22","HEXA"
10350,10600,10350,10350,25000,"2012-02-23","HEXA"
10300,10500,10300,10300,128000,"2012-02-24","HEXA"
10350,10450,10300,10350,22500,"2012-02-27","HEXA"
10500,10500,10350,10500,42000,"2012-02-28","HEXA"
10900,10900,10500,10900,128000,"2012-02-29","HEXA"
10900,10900,10900,10900,2000,"2012-03-01","HEXA"
10900,11000,10900,10900,82000,"2012-03-02","HEXA"
10450,10850,10400,10450,48500,"2012-03-05","HEXA"
10400,10550,10400,10400,45000,"2012-03-06","HEXA"
10200,10450,10200,10200,106500,"2012-03-07","HEXA"
10400,10550,10400,10400,54000,"2012-03-08","HEXA"
10200,10450,10200,10200,2,"2012-03-09","HEXA"
10650,10650,10400,10650,298500,"2012-03-12","HEXA"
10700,10800,10500,10700,96500,"2012-03-13","HEXA"
10650,10850,10650,10650,80000,"2012-03-14","HEXA"
11000,11000,10800,11000,310500,"2012-03-15","HEXA"
11150,11400,11000,11150,257000,"2012-03-16","HEXA"
10900,11500,10900,10900,75000,"2012-03-19","HEXA"
10800,10950,10800,10800,50000,"2012-03-20","HEXA"
10850,11100,10700,10850,28000,"2012-03-21","HEXA"
11050,11100,10800,11050,3000,"2012-03-22","HEXA"
11150,11350,11000,11150,363000,"2012-03-26","HEXA"
11250,11400,11050,11250,247000,"2012-03-27","HEXA"
11300,11400,11200,11300,56000,"2012-03-28","HEXA"
11150,11200,11000,11150,195500,"2012-03-29","HEXA"
11300,11300,10800,11300,154000,"2012-03-30","HEXA"
11300,11300,11250,11300,8500,"2012-04-02","HEXA"
11300,11300,11300,11300,0,"2012-04-03","HEXA"
10950,11200,10400,10950,789000,"2012-04-04","HEXA"
10850,10900,10800,10850,150000,"2012-04-05","HEXA"
10700,10800,10700,10700,199000,"2012-04-09","HEXA"
10550,10700,10550,10550,26500,"2012-04-10","HEXA"
10450,10550,10250,10450,167500,"2012-04-11","HEXA"
10500,10650,10500,10500,87000,"2012-04-12","HEXA"
10600,10650,10500,10600,85000,"2012-04-13","HEXA"
10550,10650,10400,10550,64500,"2012-04-16","HEXA"
10300,10800,10300,10300,278000,"2012-04-17","HEXA"
10350,10550,10350,10350,62500,"2012-04-18","HEXA"
10200,10250,10150,10200,91500,"2012-04-19","HEXA"
10300,10450,10100,10300,16500,"2012-04-20","HEXA"
10150,10350,10150,10150,38000,"2012-04-23","HEXA"
9900,10350,9900,9900,148500,"2012-04-24","HEXA"
10350,10400,10000,10350,212500,"2012-04-25","HEXA"
10350,10450,10350,10350,203500,"2012-04-26","HEXA"
10350,10450,10000,10350,180500,"2012-04-27","HEXA"
10300,10300,10300,10300,9500,"2012-04-30","HEXA"
10250,10300,10250,10250,59000,"2012-05-01","HEXA"
10250,10300,10250,10250,3,"2012-05-02","HEXA"
10300,10350,10250,10300,199000,"2012-05-03","HEXA"
10300,10300,10250,10300,4500,"2012-05-04","HEXA"
9850,10150,9850,9850,88000,"2012-05-07","HEXA"
9850,10000,9850,9850,230000,"2012-05-08","HEXA"
9650,9750,9600,9650,26500,"2012-05-09","HEXA"
9600,9850,9600,9600,69500,"2012-05-10","HEXA"
9550,9600,9500,9550,542000,"2012-05-11","HEXA"
9500,9550,9500,9500,273000,"2012-05-14","HEXA"
9650,9650,9400,9650,106500,"2012-05-15","HEXA"
9650,9700,9650,9650,97500,"2012-05-16","HEXA"
9450,9650,9450,9450,172000,"2012-05-21","HEXA"
9500,9600,9400,9500,776500,"2012-05-22","HEXA"
9450,9550,9400,9450,248000,"2012-05-23","HEXA"
9550,9600,9450,9550,242000,"2012-05-24","HEXA"
9300,9550,9300,9300,29500,"2012-05-25","HEXA"
9000,9200,8950,9000,365000,"2012-05-28","HEXA"
8800,9000,8750,8800,495000,"2012-05-29","HEXA"
9000,9100,8750,9000,351500,"2012-05-30","HEXA"
9000,9100,8800,9000,295000,"2012-05-31","HEXA"
8900,9000,8600,8900,177000,"2012-06-01","HEXA"
8350,8500,8200,8350,165000,"2012-06-04","HEXA"
8550,8650,8400,8550,99000,"2012-06-05","HEXA"
8600,8750,8600,8600,64000,"2012-06-06","HEXA"
8300,8700,8000,8300,279000,"2012-06-07","HEXA"
8300,8450,8300,8300,1235500,"2012-06-08","HEXA"
8750,8900,8300,8750,426000,"2012-06-11","HEXA"
8700,8750,8450,8700,507000,"2012-06-12","HEXA"
8800,9100,8650,8800,835500,"2012-06-13","HEXA"
8700,8800,8600,8700,91500,"2012-06-14","HEXA"
8650,8800,8650,8650,66000,"2012-06-15","HEXA"
8750,8800,8750,8750,80000,"2012-06-18","HEXA"
8650,8750,8650,8650,264500,"2012-06-19","HEXA"
8700,8800,8600,8700,72000,"2012-06-20","HEXA"
8700,8700,8700,8700,503500,"2012-06-21","HEXA"
8700,8700,8650,8700,243000,"2012-06-22","HEXA"
8700,8800,8650,8700,296000,"2012-06-25","HEXA"
8700,8600,8600,8600,4,"2012-06-26","HEXA"
8600,8650,8550,8650,51500,"2012-06-27","HEXA"
8650,8650,8600,8600,174500,"2012-06-28","HEXA"
8600,9100,8700,9050,520500,"2012-06-29","HEXA"
9200,9500,9050,9200,224000,"2012-07-02","HEXA"
9100,9200,9100,9100,45500,"2012-07-03","HEXA"
9150,9350,9000,9150,1464000,"2012-07-04","HEXA"
8950,9100,8900,8950,71000,"2012-07-05","HEXA"
8750,9000,8750,8750,83000,"2012-07-06","HEXA"
8700,8750,8600,8700,58500,"2012-07-09","HEXA"
8400,8800,8350,8400,603500,"2012-07-10","HEXA"
8200,8400,8150,8200,485500,"2012-07-11","HEXA"
7950,8200,7750,7950,1194500,"2012-07-12","HEXA"
7900,8050,7800,7900,131500,"2012-07-13","HEXA"
8100,8100,7950,8100,909500,"2012-07-16","HEXA"
8000,8100,7950,8000,315500,"2012-07-17","HEXA"
8100,8200,8000,8100,800500,"2012-07-18","HEXA"
8350,8400,8200,8350,1712000,"2012-07-19","HEXA"
8150,8350,8050,8150,667500,"2012-07-20","HEXA"
7850,8050,7850,7850,249500,"2012-07-23","HEXA"
7800,7950,7750,7800,247000,"2012-07-24","HEXA"
7650,7750,7600,7650,271000,"2012-07-25","HEXA"
7450,7700,7400,7450,293000,"2012-07-26","HEXA"
7500,7600,7500,7500,268000,"2012-07-27","HEXA"
7200,7650,7200,7200,248000,"2012-07-30","HEXA"
7200,7450,7050,7200,612000,"2012-07-31","HEXA"
7050,7400,7000,7050,1151000,"2012-08-01","HEXA"
6950,7200,6900,6950,1324500,"2012-08-02","HEXA"
7350,7350,6850,7350,1979000,"2012-08-03","HEXA"
7350,7500,7250,7350,1631000,"2012-08-06","HEXA"
7250,7350,7200,7250,286500,"2012-08-07","HEXA"
7150,7250,7100,7150,387000,"2012-08-08","HEXA"
7300,7400,7150,7300,1183500,"2012-08-09","HEXA"
7200,7300,7200,7200,114500,"2012-08-10","HEXA"
7000,7200,7000,7000,198500,"2012-08-13","HEXA"
7100,7150,7000,7100,91500,"2012-08-14","HEXA"
7150,7150,7050,7150,136000,"2012-08-15","HEXA"
7350,7500,7100,7350,880500,"2012-08-16","HEXA"
7450,7500,7350,7450,381000,"2012-08-23","HEXA"
7450,7450,7400,7450,175500,"2012-08-24","HEXA"
7450,7500,7400,7450,69000,"2012-08-27","HEXA"
7400,7450,7350,7400,193500,"2012-08-28","HEXA"
7400,7450,7300,7400,148000,"2012-08-29","HEXA"
7300,7350,7200,7300,209500,"2012-08-30","HEXA"
7550,7650,7300,7550,398000,"2012-08-31","HEXA"
8000,8050,7500,8000,553000,"2012-09-03","HEXA"
8200,8250,7950,8200,509500,"2012-09-04","HEXA"
8200,8300,8050,8200,401500,"2012-09-05","HEXA"
8200,8250,8050,8200,156000,"2012-09-06","HEXA"
8150,8250,8150,8150,315000,"2012-09-07","HEXA"
7950,8150,7950,7950,232500,"2012-09-10","HEXA"
8100,8150,7950,8100,345000,"2012-09-11","HEXA"
8000,8200,8000,8000,33000,"2012-09-12","HEXA"
7950,8100,7900,7950,165500,"2012-09-13","HEXA"
8100,8200,8050,8100,421000,"2012-09-14","HEXA"
7950,8300,7950,7950,1263000,"2012-09-17","HEXA"
8800,8800,8050,8800,1083500,"2012-09-18","HEXA"
8450,8800,8450,8450,646500,"2012-09-19","HEXA"
8300,8450,8300,8300,440500,"2012-09-20","HEXA"
8250,8400,8250,8250,568500,"2012-09-21","HEXA"
8150,8350,8150,8150,156500,"2012-09-24","HEXA"
8100,8250,8100,8100,696500,"2012-09-25","HEXA"
8100,8150,8050,8100,203000,"2012-09-26","HEXA"
8150,8150,8100,8150,450500,"2012-09-27","HEXA"
8300,8300,7950,8300,968500,"2012-09-28","HEXA"
8500,8550,8150,8500,412500,"2012-10-01","HEXA"
8300,8650,8300,8300,422500,"2012-10-02","HEXA"
7950,8200,7900,7950,1045500,"2012-10-03","HEXA"
7850,8000,7800,7850,619500,"2012-10-04","HEXA"
7900,7950,7850,7900,1108000,"2012-10-05","HEXA"
7450,8000,7400,7450,1396000,"2012-10-08","HEXA"
7350,7600,7350,7350,462500,"2012-10-09","HEXA"
7500,7600,7300,7500,920500,"2012-10-10","HEXA"
7600,7650,7500,7600,299500,"2012-10-11","HEXA"
7550,7650,7550,7550,243000,"2012-10-12","HEXA"
7600,7600,7550,7600,256500,"2012-10-15","HEXA"
7600,7700,7600,7600,491500,"2012-10-16","HEXA"
7400,7600,7300,7400,190000,"2012-10-17","HEXA"
7350,7500,7350,7350,62500,"2012-10-18","HEXA"
7250,7350,7150,7250,151500,"2012-10-19","HEXA"
7200,7300,7050,7200,238500,"2012-10-22","HEXA"
7200,7250,7150,7200,549500,"2012-10-23","HEXA"
7150,7150,7050,7150,387000,"2012-10-24","HEXA"
7100,7150,7050,7100,244000,"2012-10-25","HEXA"
7100,7250,7100,7100,126000,"2012-10-29","HEXA"
7200,7250,7100,7200,408000,"2012-10-30","HEXA"
7150,7200,7100,7150,187000,"2012-10-31","HEXA"
7300,7300,7150,7300,185500,"2012-11-01","HEXA"
7350,7400,7300,7350,221000,"2012-11-02","HEXA"
7150,7350,7150,7150,208000,"2012-11-05","HEXA"
7150,7300,7150,7150,224500,"2012-11-06","HEXA"
7200,7250,7200,7200,25500,"2012-11-07","HEXA"
7250,7300,7150,7250,177500,"2012-11-08","HEXA"
7300,7350,7150,7300,256500,"2012-11-09","HEXA"
7100,7300,7100,7100,320500,"2012-11-12","HEXA"
7250,7400,7150,7250,532500,"2012-11-13","HEXA"
7250,7300,7150,7250,71000,"2012-11-14","HEXA"
7050,7250,7000,7050,491500,"2012-11-19","HEXA"
7050,7100,6950,7050,568500,"2012-11-20","HEXA"
7200,7200,7000,7200,151500,"2012-11-21","HEXA"
7250,7300,7100,7250,101500,"2012-11-22","HEXA"
7350,7350,7150,7350,232000,"2012-11-23","HEXA"
7250,7350,7250,7250,84000,"2012-11-26","HEXA"
7250,7250,7150,7250,623500,"2012-11-27","HEXA"
7350,7350,7200,7350,590500,"2012-11-28","HEXA"
7400,7400,7150,7400,157000,"2012-11-29","HEXA"
7350,7400,7300,7350,757500,"2012-11-30","HEXA"
7300,7400,7300,7300,305000,"2012-12-03","HEXA"
7400,7450,7200,7400,1106500,"2012-12-04","HEXA"
7400,7450,7350,7400,50500,"2012-12-05","HEXA"
7250,7400,7200,7250,61000,"2012-12-06","HEXA"
7300,7300,7200,7300,364500,"2012-12-07","HEXA"
7350,7350,7250,7350,241500,"2012-12-10","HEXA"
7550,7600,7300,7550,505500,"2012-12-11","HEXA"
7700,7800,7550,7700,878500,"2012-12-12","HEXA"
7750,7750,7650,7750,271500,"2012-12-13","HEXA"
7800,7850,7700,7800,509500,"2012-12-14","HEXA"
7700,7800,7700,7700,473000,"2012-12-17","HEXA"
7750,7900,7650,7750,528000,"2012-12-18","HEXA"
7800,7800,7700,7800,358000,"2012-12-19","HEXA"
7750,7850,7750,7750,438000,"2012-12-20","HEXA"
7700,7800,7350,7700,655000,"2012-12-21","HEXA"
7850,7850,7500,7850,3,"2012-12-26","HEXA"
8050,8100,7700,8050,342500,"2012-12-27","HEXA"
8150,8150,7850,8150,760500,"2012-12-28","HEXA"
8600,9000,8150,8600,1360000,"2013-01-02","HEXA"
9050,9050,8550,9050,819500,"2013-01-03","HEXA"
8750,9050,8700,8750,660500,"2013-01-04","HEXA"
8450,8800,8300,8450,630500,"2013-01-07","HEXA"
8250,8400,8150,8250,958000,"2013-01-08","HEXA"
8050,8300,8000,8050,403500,"2013-01-09","HEXA"
7750,8050,7650,7750,564000,"2013-01-10","HEXA"
7750,7950,7650,7750,835500,"2013-01-11","HEXA"
7700,7900,7700,7700,446500,"2013-01-14","HEXA"
7750,7850,7700,7750,840000,"2013-01-15","HEXA"
7650,7800,7600,7650,596500,"2013-01-16","HEXA"
7500,7750,7450,7500,788500,"2013-01-17","HEXA"
7250,7500,7100,7250,3625000,"2013-01-18","HEXA"
7200,7350,7150,7200,2943000,"2013-01-21","HEXA"
7200,7200,7200,7200,0,"2013-01-22","HEXA"
7050,7250,7000,7050,3546000,"2013-01-23","HEXA"
7050,7100,7000,7050,357500,"2013-01-25","HEXA"
6800,7150,6750,6800,2420000,"2013-01-28","HEXA"
6800,6950,6700,6800,872500,"2013-01-29","HEXA"
6650,6900,6600,6650,2449000,"2013-01-30","HEXA"
6700,6750,6600,6700,2148000,"2013-01-31","HEXA"
6950,7050,6750,6950,3753000,"2013-02-01","HEXA"
6750,7050,6750,6750,1439000,"2013-02-04","HEXA"
6650,6800,6600,6650,1082500,"2013-02-05","HEXA"
6700,6800,6650,6700,898000,"2013-02-06","HEXA"
6600,6700,6600,6600,940500,"2013-02-07","HEXA"
6600,6750,6600,6600,875000,"2013-02-08","HEXA"
6700,6800,6600,6700,1254500,"2013-02-11","HEXA"
6700,6750,6700,6700,726000,"2013-02-12","HEXA"
6700,6750,6650,6700,898500,"2013-02-13","HEXA"
6600,6700,6500,6600,1240000,"2013-02-14","HEXA"
6500,6650,6500,6500,824500,"2013-02-15","HEXA"
6350,6600,6350,6350,1600500,"2013-02-18","HEXA"
6250,6400,6200,6250,2389500,"2013-02-19","HEXA"
6100,6300,6050,6100,2905000,"2013-02-20","HEXA"
6150,6250,6050,6150,1853500,"2013-02-21","HEXA"
6000,6150,6000,6000,2666000,"2013-02-22","HEXA"
6150,6250,6000,6150,3174000,"2013-02-25","HEXA"
6050,6150,6000,6050,2715000,"2013-02-26","HEXA"
6150,6250,6050,6150,1265000,"2013-02-27","HEXA"
6400,6450,6200,6400,2821000,"2013-02-28","HEXA"
6350,6500,6350,6350,1043500,"2013-03-01","HEXA"
6200,6450,6200,6200,1421500,"2013-03-04","HEXA"
6150,6300,6150,6150,1556500,"2013-03-05","HEXA"
6150,6250,6150,6150,1342000,"2013-03-06","HEXA"
6350,6400,6150,6350,2865000,"2013-03-07","HEXA"
6450,6550,6400,6450,3945000,"2013-03-08","HEXA"
6300,6500,6250,6300,1487500,"2013-03-11","HEXA"
6200,6300,6200,6200,1327500,"2013-03-13","HEXA"
6250,6350,6200,6250,1658000,"2013-03-14","HEXA"
6300,6350,6200,6300,1909000,"2013-03-15","HEXA"
6100,6250,6100,6100,2450000,"2013-03-18","HEXA"
6050,6150,6000,6050,3998000,"2013-03-19","HEXA"
6000,6100,6000,6000,529500,"2013-03-20","HEXA"
5900,6100,5900,5900,1380500,"2013-03-21","HEXA"
5600,5950,5600,5600,2778000,"2013-03-22","HEXA"
5650,5850,5600,5650,2804000,"2013-03-25","HEXA"
5600,5750,5600,5600,1894000,"2013-03-26","HEXA"
5650,5700,5600,5650,2250000,"2013-03-27","HEXA"
5600,5700,5400,5600,2039500,"2013-03-28","HEXA"
5500,5700,5500,5500,769000,"2013-04-01","HEXA"
5550,5650,5500,5550,1335500,"2013-04-02","HEXA"
5500,5700,5500,5500,3,"2013-04-03","HEXA"
5400,5550,5350,5400,1352000,"2013-04-04","HEXA"
5450,5450,5400,5450,1e+06,"2013-04-05","HEXA"
5450,5500,5400,5450,408000,"2013-04-08","HEXA"
5400,5550,5350,5400,1210500,"2013-04-09","HEXA"
5400,5450,5300,5400,959000,"2013-04-10","HEXA"
5450,5450,5350,5450,630500,"2013-04-11","HEXA"
5400,5450,5350,5400,688500,"2013-04-12","HEXA"
5350,5400,5300,5350,215000,"2013-04-15","HEXA"
5350,5350,5250,5350,636500,"2013-04-16","HEXA"
5700,5750,5350,5700,2296000,"2013-04-17","HEXA"
5600,5700,5550,5600,811500,"2013-04-18","HEXA"
5600,5650,5500,5600,476500,"2013-04-19","HEXA"
5600,5700,5500,5650,4,"2013-04-22","HEXA"
5650,5650,5650,5650,0,"2013-04-23","HEXA"
5600,5600,5500,5550,4,"2013-04-24","HEXA"
5500,5650,5500,5600,4,"2013-04-25","HEXA"
5600,5650,5350,5500,4,"2013-04-26","HEXA"
5500,5500,5150,5150,3,"2013-04-29","HEXA"
5150,5150,4850,4850,3,"2013-04-30","HEXA"
4850,4875,4650,4675,4,"2013-05-01","HEXA"
4675,4675,4275,4300,3,"2013-05-02","HEXA"
4300,4475,4225,4275,4,"2013-05-03","HEXA"
4275,4500,4275,4475,4,"2013-05-06","HEXA"
4450,4475,4350,4375,4,"2013-05-07","HEXA"
4375,4450,4375,4425,4,"2013-05-08","HEXA"
4425,4450,4375,4425,189500,"2013-05-10","HEXA"
4450,4550,4425,4475,4,"2013-05-13","HEXA"
4475,4500,4400,4450,4,"2013-05-14","HEXA"
4450,4450,4375,4400,4,"2013-05-15","HEXA"
4425,4425,4275,4300,4,"2013-05-16","HEXA"
4325,4450,4250,4450,4,"2013-05-17","HEXA"
4550,4975,4500,4900,3,"2013-05-20","HEXA"
4925,4975,4725,4875,4,"2013-05-21","HEXA"
4900,4900,4725,4800,4,"2013-05-22","HEXA"
4750,4750,4550,4675,4,"2013-05-23","HEXA"
4675,4875,4675,4875,4,"2013-05-24","HEXA"
4875,4900,4700,4825,4,"2013-05-27","HEXA"
4825,4875,4800,4850,4,"2013-05-28","HEXA"
4850,5100,4725,5100,4,"2013-05-29","HEXA"
5000,5100,4875,5000,2288000,"2013-05-30","HEXA"
4975,4975,4875,4950,4,"2013-05-31","HEXA"
4950,4950,4800,4800,4,"2013-06-03","HEXA"
4750,5250,4750,5200,3,"2013-06-04","HEXA"
5200,5250,4975,5100,4,"2013-06-05","HEXA"
5100,5250,4950,5250,4,"2013-06-07","HEXA"
5250,5250,4900,4975,3,"2013-06-10","HEXA"
4950,5000,4625,4775,4,"2013-06-11","HEXA"
4750,4825,4600,4825,4,"2013-06-12","HEXA"
4725,5100,4725,5050,3,"2013-06-13","HEXA"
5050,5200,5050,5200,4,"2013-06-14","HEXA"
5200,5350,5100,5350,4,"2013-06-17","HEXA"
5350,5500,5200,5300,4,"2013-06-18","HEXA"
5300,5300,4950,4950,3,"2013-06-19","HEXA"
5050,5150,4850,4975,4,"2013-06-20","HEXA"
5150,5150,4500,4500,3,"2013-06-21","HEXA"
4500,4600,4200,4225,3,"2013-06-24","HEXA"
4325,4325,4050,4175,4,"2013-06-25","HEXA"
4200,4300,4150,4300,4,"2013-06-26","HEXA"
4300,4450,4275,4325,4,"2013-06-27","HEXA"
4325,4675,4325,4450,4,"2013-06-28","HEXA"
4400,4625,4400,4600,4,"2013-07-01","HEXA"
4650,4675,4600,4600,370500,"2013-07-02","HEXA"
4575,4600,4475,4550,239500,"2013-07-03","HEXA"
4550,4750,4550,4650,483500,"2013-07-04","HEXA"
4700,4825,4650,4750,467000,"2013-07-05","HEXA"
4675,4800,4600,4650,308000,"2013-07-08","HEXA"
4700,4700,4550,4700,199500,"2013-07-09","HEXA"
4650,4775,4600,4750,155500,"2013-07-10","HEXA"
5000,5000,4725,5000,1035500,"2013-07-11","HEXA"
4950,5000,4900,5000,354500,"2013-07-12","HEXA"
5000,5100,4900,5100,614000,"2013-07-15","HEXA"
5050,5550,5050,5400,1522000,"2013-07-16","HEXA"
5350,5600,5350,5450,1121500,"2013-07-17","HEXA"
5450,5500,5400,5400,122000,"2013-07-18","HEXA"
5400,5400,5200,5250,261500,"2013-07-19","HEXA"
5300,5300,4950,5000,507500,"2013-07-22","HEXA"
5000,5150,4950,5100,349500,"2013-07-23","HEXA"
5100,5150,5050,5150,67000,"2013-07-24","HEXA"
5100,5250,5100,5200,150500,"2013-07-25","HEXA"
5200,5250,4975,5000,120500,"2013-07-26","HEXA"
5000,5050,4800,4900,141000,"2013-07-29","HEXA"
4900,4900,4600,4625,213000,"2013-07-30","HEXA"
4600,5000,4475,5000,247500,"2013-07-31","HEXA"
4900,4900,4600,4700,122500,"2013-08-01","HEXA"
4700,4725,4575,4725,61000,"2013-08-02","HEXA"
4600,4825,4600,4800,746500,"2013-08-12","HEXA"
4800,4800,4675,4700,226500,"2013-08-13","HEXA"
4725,4750,4600,4600,393000,"2013-08-14","HEXA"
4675,4675,4550,4600,194500,"2013-08-15","HEXA"
4600,4625,4375,4375,1170000,"2013-08-16","HEXA"
4325,4375,4150,4175,651500,"2013-08-19","HEXA"
4100,4100,3850,4100,348000,"2013-08-20","HEXA"
4000,4000,3850,3875,425500,"2013-08-21","HEXA"
3800,3850,3700,3750,1042000,"2013-08-22","HEXA"
3775,3850,3450,3600,1223500,"2013-08-23","HEXA"
3600,3725,3550,3600,509500,"2013-08-26","HEXA"
3550,3550,3300,3325,443500,"2013-08-27","HEXA"
3250,3375,3125,3375,359500,"2013-08-28","HEXA"
3375,3425,3275,3425,816000,"2013-08-29","HEXA"
3425,3525,3400,3525,226000,"2013-08-30","HEXA"
3525,3575,3425,3475,249500,"2013-09-02","HEXA"
3500,3675,3350,3400,1862000,"2013-09-03","HEXA"
3400,3400,3150,3150,1552000,"2013-09-04","HEXA"
3225,3275,3050,3050,542000,"2013-09-05","HEXA"
3075,3175,2975,3050,627500,"2013-09-06","HEXA"
3075,3125,3000,3050,570000,"2013-09-09","HEXA"
3100,3225,3000,3200,1295000,"2013-09-10","HEXA"
3225,3300,3200,3250,272000,"2013-09-11","HEXA"
3300,3400,3300,3375,715500,"2013-09-12","HEXA"
3350,3350,3250,3350,291000,"2013-09-13","HEXA"
3200,3425,3200,3400,418000,"2013-09-16","HEXA"
3350,3625,3350,3550,1578000,"2013-09-17","HEXA"
3600,3925,3600,3900,2918500,"2013-09-18","HEXA"
3925,4100,3925,4000,736500,"2013-09-19","HEXA"
4000,4000,3825,3875,196500,"2013-09-20","HEXA"
3850,3950,3750,3900,629000,"2013-09-23","HEXA"
3850,3900,3750,3775,352500,"2013-09-24","HEXA"
3800,3800,3675,3725,61000,"2013-09-25","HEXA"
3725,3875,3725,3825,383000,"2013-09-26","HEXA"
3850,3950,3750,3775,199000,"2013-09-27","HEXA"
3750,3825,3700,3775,109500,"2013-09-30","HEXA"
3750,3800,3700,3775,27500,"2013-10-01","HEXA"
3750,3825,3750,3750,51000,"2013-10-02","HEXA"
3750,3775,3725,3750,130500,"2013-10-03","HEXA"
3725,3725,3650,3675,270500,"2013-10-04","HEXA"
3675,3700,3650,3650,381000,"2013-10-07","HEXA"
3650,3675,3625,3650,61500,"2013-10-08","HEXA"
3625,3650,3550,3575,901500,"2013-10-09","HEXA"
3600,3600,3550,3550,762000,"2013-10-10","HEXA"
3600,3625,3575,3575,532000,"2013-10-11","HEXA"
3575,3700,3550,3550,928500,"2013-10-16","HEXA"
3600,3650,3575,3575,1297000,"2013-10-17","HEXA"
3625,3625,3500,3550,1304500,"2013-10-18","HEXA"
3550,3650,3525,3550,1694000,"2013-10-21","HEXA"
3400,3400,3275,3325,1016500,"2013-10-22","HEXA"
3350,3375,3275,3300,412000,"2013-10-23","HEXA"
3300,3325,3250,3250,985000,"2013-10-24","HEXA"
3250,3250,3200,3225,407500,"2013-10-25","HEXA"
3250,3300,3250,3275,1027500,"2013-10-28","HEXA"
3300,3300,3200,3225,1218500,"2013-10-29","HEXA"
3200,3225,3175,3225,969500,"2013-10-30","HEXA"
3250,3250,3125,3150,583000,"2013-10-31","HEXA"
3150,3175,3025,3100,1044500,"2013-11-01","HEXA"
3075,3100,3050,3050,199500,"2013-11-04","HEXA"
3100,3150,3075,3125,479000,"2013-11-06","HEXA"
3150,3200,3125,3125,3590000,"2013-11-07","HEXA"
3100,3150,3050,3125,208000,"2013-11-08","HEXA"
3150,3175,3100,3125,345000,"2013-11-11","HEXA"
3150,3150,3025,3050,808000,"2013-11-12","HEXA"
3050,3075,2975,3000,1255000,"2013-11-13","HEXA"
3025,3050,3000,3050,586500,"2013-11-14","HEXA"
3050,3050,2975,2975,429500,"2013-11-15","HEXA"
3000,3100,2975,3075,287500,"2013-11-18","HEXA"
3075,3150,3050,3125,451500,"2013-11-19","HEXA"
3125,3150,3050,3150,113000,"2013-11-20","HEXA"
3150,3150,3075,3125,272500,"2013-11-21","HEXA"
3150,3150,3075,3150,136500,"2013-11-22","HEXA"
3150,3150,3100,3125,157500,"2013-11-25","HEXA"
3100,3100,3000,3000,712000,"2013-11-26","HEXA"
3025,3075,3000,3075,89500,"2013-11-27","HEXA"
3075,3100,2975,3050,734000,"2013-11-28","HEXA"
3050,3050,2975,3050,224500,"2013-11-29","HEXA"
3025,3075,3025,3075,144000,"2013-12-02","HEXA"
3100,3175,3025,3175,625500,"2013-12-03","HEXA"
3175,3275,3125,3275,572000,"2013-12-04","HEXA"
3225,3250,3150,3250,358000,"2013-12-05","HEXA"
3200,3250,3175,3250,320000,"2013-12-06","HEXA"
3250,3275,3150,3200,968500,"2013-12-09","HEXA"
3175,3225,3150,3225,558500,"2013-12-10","HEXA"
3175,3200,3125,3200,496000,"2013-12-11","HEXA"
3150,3225,3150,3225,118500,"2013-12-12","HEXA"
3250,3250,3100,3175,469500,"2013-12-13","HEXA"
3100,3150,3075,3150,258000,"2013-12-16","HEXA"
3150,3175,3125,3175,249500,"2013-12-17","HEXA"
3175,3175,3125,3175,154500,"2013-12-18","HEXA"
3175,3200,3125,3200,184500,"2013-12-19","HEXA"
3175,3175,3150,3175,162000,"2013-12-20","HEXA"
3175,3200,3100,3200,281000,"2013-12-23","HEXA"
3200,3225,3175,3225,159000,"2013-12-24","HEXA"
3250,3250,3175,3225,77000,"2013-12-27","HEXA"
3200,3225,3200,3225,433500,"2013-12-30","HEXA"
3225,3275,3225,3250,261000,"2014-01-02","HEXA"
3200,3300,3200,3275,296500,"2014-01-03","HEXA"
3255,3275,3225,3265,236200,"2014-01-06","HEXA"
3250,3270,3230,3250,368100,"2014-01-07","HEXA"
3255,3255,3230,3250,140700,"2014-01-08","HEXA"
3255,3275,3250,3275,129600,"2014-01-09","HEXA"
3260,3275,3240,3250,403400,"2014-01-10","HEXA"
3260,3310,3250,3300,454100,"2014-01-13","HEXA"
3300,3410,3300,3370,1213900,"2014-01-15","HEXA"
3365,3370,3350,3355,1030800,"2014-01-16","HEXA"
3355,3375,3355,3360,3413600,"2014-01-17","HEXA"
3350,3370,3350,3365,245900,"2014-01-20","HEXA"
3365,3420,3365,3420,348300,"2014-01-21","HEXA"
3430,3565,3425,3560,1160800,"2014-01-22","HEXA"
3560,3600,3505,3560,435600,"2014-01-23","HEXA"
3480,3560,3450,3480,82300,"2014-01-24","HEXA"
3470,3475,3350,3475,272600,"2014-01-27","HEXA"
3450,3475,3405,3475,93500,"2014-01-28","HEXA"
3495,3500,3475,3485,233700,"2014-01-29","HEXA"
3400,3450,3400,3450,254400,"2014-01-30","HEXA"
3400,3485,3400,3460,111400,"2014-02-03","HEXA"
3425,3445,3400,3425,287800,"2014-02-04","HEXA"
3430,3460,3420,3445,128400,"2014-02-05","HEXA"
3450,3520,3435,3490,646800,"2014-02-06","HEXA"
3500,3540,3495,3535,913300,"2014-02-07","HEXA"
3540,3540,3515,3525,153400,"2014-02-10","HEXA"
3525,3555,3500,3550,410300,"2014-02-11","HEXA"
3550,3600,3550,3585,289800,"2014-02-12","HEXA"
3575,3575,3540,3575,298500,"2014-02-13","HEXA"
3560,3580,3560,3580,32700,"2014-02-14","HEXA"
3585,3610,3585,3590,132900,"2014-02-17","HEXA"
3610,3625,3600,3620,802400,"2014-02-18","HEXA"
3630,3715,3620,3710,480100,"2014-02-19","HEXA"
3715,3790,3650,3780,284800,"2014-02-20","HEXA"
3795,3835,3770,3800,1717700,"2014-02-21","HEXA"
3805,3805,3770,3770,116500,"2014-02-24","HEXA"
3770,3800,3745,3765,156500,"2014-02-25","HEXA"
3740,3800,3710,3800,135000,"2014-02-26","HEXA"
3800,3850,3790,3850,167800,"2014-02-27","HEXA"
3850,3900,3800,3890,49100,"2014-02-28","HEXA"
3885,3950,3855,3870,125300,"2014-03-03","HEXA"
3850,3885,3815,3830,239800,"2014-03-04","HEXA"
3835,3880,3835,3875,65300,"2014-03-05","HEXA"
3890,3925,3875,3900,153100,"2014-03-06","HEXA"
3900,3925,3850,3870,100800,"2014-03-07","HEXA"
3870,3900,3790,3900,256400,"2014-03-10","HEXA"
3900,3900,3800,3805,320600,"2014-03-11","HEXA"
3770,3800,3605,3800,241200,"2014-03-12","HEXA"
3780,3780,3610,3690,767200,"2014-03-13","HEXA"
3660,3660,3625,3660,187000,"2014-03-14","HEXA"
3665,3695,3650,3695,485100,"2014-03-17","HEXA"
3690,3690,3655,3690,317800,"2014-03-18","HEXA"
3690,3790,3690,3775,238800,"2014-03-19","HEXA"
3750,3775,3680,3710,243500,"2014-03-20","HEXA"
3710,3770,3705,3750,176800,"2014-03-21","HEXA"
3750,3760,3740,3750,38500,"2014-03-24","HEXA"
3750,3770,3700,3770,229100,"2014-03-25","HEXA"
3770,3800,3750,3750,293900,"2014-03-26","HEXA"
3840,3920,3820,3870,706100,"2014-03-27","HEXA"
3860,3935,3850,3930,521400,"2014-03-28","HEXA"
3950,3950,3900,3930,270200,"2014-04-01","HEXA"
3935,3940,3890,3900,564200,"2014-04-02","HEXA"
3900,3935,3895,3935,208300,"2014-04-03","HEXA"
3935,3935,3900,3935,145700,"2014-04-04","HEXA"
3935,3950,3895,3930,363000,"2014-04-07","HEXA"
3930,3930,3900,3900,1164300,"2014-04-08","HEXA"
3900,3900,3900,3900,0,"2014-04-09","HEXA"
3850,3890,3800,3870,833400,"2014-04-10","HEXA"
3850,3910,3850,3885,208000,"2014-04-11","HEXA"
3935,3940,3910,3930,335200,"2014-04-14","HEXA"
3920,3970,3810,3900,302700,"2014-04-15","HEXA"
3900,3900,3820,3870,272200,"2014-04-16","HEXA"
3870,3875,3810,3810,351000,"2014-04-17","HEXA"
3830,3830,3805,3830,16000,"2014-04-21","HEXA"
3825,3835,3785,3835,120100,"2014-04-22","HEXA"
3835,3835,3785,3825,78400,"2014-04-23","HEXA"
3825,3825,3705,3745,135100,"2014-04-24","HEXA"
3745,3810,3720,3765,55900,"2014-04-25","HEXA"
3750,3820,3750,3770,156100,"2014-04-28","HEXA"
3770,3815,3770,3810,540400,"2014-04-29","HEXA"
3810,3815,3780,3800,742100,"2014-04-30","HEXA"
3800,3870,3770,3860,119700,"2014-05-02","HEXA"
3860,3860,3770,3825,105000,"2014-05-05","HEXA"
3825,3850,3790,3850,72700,"2014-05-06","HEXA"
3850,3875,3825,3845,123600,"2014-05-07","HEXA"
3870,3900,3805,3840,56500,"2014-05-08","HEXA"
3845,3845,3840,3840,7300,"2014-05-09","HEXA"
3800,3855,3800,3855,256700,"2014-05-12","HEXA"
3855,3870,3855,3865,70100,"2014-05-13","HEXA"
3865,3865,3825,3825,119100,"2014-05-14","HEXA"
3825,3850,3800,3815,531100,"2014-05-16","HEXA"
3830,3830,3820,3830,1401100,"2014-05-19","HEXA"
3825,3845,3800,3825,127700,"2014-05-20","HEXA"
3800,3830,3790,3800,579000,"2014-05-21","HEXA"
3830,3835,3800,3830,104800,"2014-05-22","HEXA"
3830,3830,3800,3830,416500,"2014-05-23","HEXA"
3835,3850,3820,3835,313400,"2014-05-26","HEXA"
3850,3900,3835,3850,323300,"2014-05-28","HEXA"
3660,3920,3660,3660,1084000,"2014-05-30","HEXA"
3710,3715,3660,3710,394100,"2014-06-02","HEXA"
3750,3755,3675,3750,981900,"2014-06-03","HEXA"
3790,3800,3720,3790,2312700,"2014-06-04","HEXA"
3790,3790,3755,3790,928700,"2014-06-05","HEXA"
3780,3800,3680,3780,663500,"2014-06-06","HEXA"
3790,3795,3755,3790,88200,"2014-06-09","HEXA"
3790,3840,3790,3790,501000,"2014-06-10","HEXA"
3795,3810,3790,3795,8200,"2014-06-11","HEXA"
3790,3825,3775,3790,318100,"2014-06-12","HEXA"
3800,3825,3765,3800,1023700,"2014-06-13","HEXA"
3790,3895,3790,3790,1720100,"2014-06-16","HEXA"
3790,3800,3785,3790,79500,"2014-06-17","HEXA"
3790,3790,3775,3790,204800,"2014-06-18","HEXA"
3750,3790,3730,3750,77000,"2014-06-19","HEXA"
3680,3800,3680,3680,9700,"2014-06-20","HEXA"
3700,3720,3670,3700,111700,"2014-06-23","HEXA"
3700,3740,3650,3700,514900,"2014-06-24","HEXA"
3695,3700,3660,3695,53500,"2014-06-25","HEXA"
3665,3695,3660,3665,33500,"2014-06-26","HEXA"
3655,3700,3650,3655,458200,"2014-06-27","HEXA"
3680,3690,3660,3680,514100,"2014-06-30","HEXA"
3650,3670,3650,3650,521900,"2014-07-01","HEXA"
3590,3650,3585,3590,534100,"2014-07-02","HEXA"
3655,3655,3600,3655,636300,"2014-07-03","HEXA"
3645,3700,3645,3645,68500,"2014-07-04","HEXA"
3625,3630,3610,3625,241400,"2014-07-07","HEXA"
3625,3640,3615,3625,659300,"2014-07-08","HEXA"
3625,3625,3625,3625,0,"2014-07-09","HEXA"
3620,3630,3600,3620,198900,"2014-07-10","HEXA"
3610,3615,3595,3610,346600,"2014-07-11","HEXA"
3600,3610,3595,3600,45600,"2014-07-14","HEXA"
3600,3600,3580,3600,24300,"2014-07-15","HEXA"
3600,3605,3590,3600,809000,"2014-07-16","HEXA"
3585,3600,3585,3585,543600,"2014-07-17","HEXA"
3590,3590,3550,3590,32200,"2014-07-18","HEXA"
3645,3645,3600,3645,874600,"2014-07-21","HEXA"
3645,3660,3635,3645,2336600,"2014-07-22","HEXA"
3630,3645,3600,3630,607200,"2014-07-23","HEXA"
3605,3610,3600,3605,788200,"2014-07-24","HEXA"
3600,3610,3600,3600,80200,"2014-07-25","HEXA"
3600,3610,3600,3600,652100,"2014-08-04","HEXA"
3600,3605,3595,3600,326600,"2014-08-05","HEXA"
3590,3600,3585,3590,713400,"2014-08-06","HEXA"
3590,3590,3585,3590,327600,"2014-08-07","HEXA"
3590,3605,3585,3590,193600,"2014-08-08","HEXA"
3580,3590,3575,3580,61400,"2014-08-11","HEXA"
3580,3590,3575,3580,100300,"2014-08-12","HEXA"
3595,3595,3580,3595,241700,"2014-08-13","HEXA"
3600,3650,3600,3600,607800,"2014-08-14","HEXA"
3605,3615,3590,3605,48500,"2014-08-15","HEXA"
3710,3710,3600,3710,645000,"2014-08-18","HEXA"
3705,3705,3650,3705,37600,"2014-08-19","HEXA"
3700,3700,3650,3700,21800,"2014-08-20","HEXA"
3660,3700,3655,3660,26700,"2014-08-21","HEXA"
3655,3700,3650,3655,45600,"2014-08-22","HEXA"
3680,3680,3600,3680,44500,"2014-08-25","HEXA"
3650,3670,3615,3650,250200,"2014-08-26","HEXA"
3650,3670,3600,3650,58800,"2014-08-27","HEXA"
3650,3660,3640,3650,133700,"2014-08-28","HEXA"
3660,3670,3650,3660,94700,"2014-08-29","HEXA"
3690,3690,3665,3690,219400,"2014-09-01","HEXA"
3680,3685,3670,3680,69000,"2014-09-02","HEXA"
3695,3700,3675,3695,601200,"2014-09-03","HEXA"
3690,3700,3650,3690,139400,"2014-09-04","HEXA"
3695,3700,3690,3695,214900,"2014-09-05","HEXA"
3700,3705,3695,3700,478500,"2014-09-08","HEXA"
3700,3720,3690,3700,183600,"2014-09-09","HEXA"
3660,3700,3650,3660,97300,"2014-09-10","HEXA"
3650,3695,3650,3650,173600,"2014-09-11","HEXA"
3695,3695,3650,3695,118200,"2014-09-12","HEXA"
3655,3695,3650,3655,49600,"2014-09-15","HEXA"
3670,3695,3635,3670,79700,"2014-09-16","HEXA"
3695,3700,3655,3695,171900,"2014-09-17","HEXA"
3710,3710,3670,3710,934600,"2014-09-18","HEXA"
3735,3760,3715,3735,447000,"2014-09-19","HEXA"
3845,3875,3735,3845,1476500,"2014-09-22","HEXA"
3805,3845,3800,3805,257800,"2014-09-23","HEXA"
3750,3765,3725,3750,845500,"2014-09-24","HEXA"
3760,3760,3750,3760,250700,"2014-09-25","HEXA"
3760,3850,3750,3760,353500,"2014-09-26","HEXA"
3770,3770,3720,3770,195900,"2014-09-29","HEXA"
3770,3780,3765,3770,176400,"2014-09-30","HEXA"
3775,3800,3700,3775,138100,"2014-10-01","HEXA"
3770,3775,3700,3770,123900,"2014-10-02","HEXA"
3715,3780,3710,3715,68500,"2014-10-03","HEXA"
3700,3725,3700,3700,109100,"2014-10-06","HEXA"
3710,3720,3700,3710,181400,"2014-10-07","HEXA"
3740,3740,3655,3740,107800,"2014-10-08","HEXA"
3700,3740,3700,3700,57700,"2014-10-09","HEXA"
3700,3715,3685,3700,191700,"2014-10-10","HEXA"
3685,3720,3675,3685,353500,"2014-10-13","HEXA"
3690,3700,3650,3690,134800,"2014-10-14","HEXA"
3660,3670,3655,3660,47200,"2014-10-15","HEXA"
3600,3625,3600,3600,202600,"2014-10-16","HEXA"
3695,3695,3600,3695,282300,"2014-10-17","HEXA"
3690,3690,3650,3690,385700,"2014-10-20","HEXA"
3685,3700,3655,3685,312700,"2014-10-21","HEXA"
3680,3680,3660,3680,3e+05,"2014-10-22","HEXA"
3700,3700,3650,3700,485600,"2014-10-23","HEXA"
3655,3700,3655,3655,27300,"2014-10-24","HEXA"
3650,3655,3620,3650,119000,"2014-10-27","HEXA"
3600,3675,3510,3600,86600,"2014-10-28","HEXA"
3580,3625,3565,3580,110500,"2014-10-29","HEXA"
3600,3600,3560,3600,41700,"2014-10-30","HEXA"
3595,3610,3595,3595,2200,"2014-10-31","HEXA"
3600,3600,3580,3600,26900,"2014-11-03","HEXA"
3600,3640,3600,3600,13100,"2014-11-04","HEXA"
3650,3650,3555,3650,31400,"2014-11-05","HEXA"
3695,3695,3620,3695,21100,"2014-11-06","HEXA"
3620,3630,3600,3620,2639800,"2014-11-07","HEXA"
3620,3620,3620,3620,6800,"2014-11-10","HEXA"
3600,3645,3600,3600,30100,"2014-11-11","HEXA"
3585,3585,3550,3585,45300,"2014-11-12","HEXA"
3555,3585,3555,3555,3000,"2014-11-13","HEXA"
3565,3570,3555,3565,12200,"2014-11-14","HEXA"
3565,3565,3535,3565,12800,"2014-11-17","HEXA"
3565,3570,3515,3565,116900,"2014-11-18","HEXA"
3575,3575,3550,3575,77100,"2014-11-19","HEXA"
3575,3580,3555,3575,316400,"2014-11-20","HEXA"
3560,3600,3555,3560,75000,"2014-11-21","HEXA"
3560,3580,3560,3560,1939700,"2014-11-24","HEXA"
3580,3580,3540,3580,53100,"2014-11-25","HEXA"
3580,3580,3570,3580,14000,"2014-11-26","HEXA"
3580,3580,3555,3580,556300,"2014-11-27","HEXA"
3580,3580,3550,3580,99500,"2014-11-28","HEXA"
3580,3580,3550,3575,497300,"2014-12-01","HEXA"
3565,3565,3555,3565,250800,"2014-12-02","HEXA"
3565,3565,3550,3550,212700,"2014-12-03","HEXA"
3550,3600,3545,3560,190400,"2014-12-04","HEXA"
3560,3600,3560,3600,139800,"2014-12-05","HEXA"
3555,3555,3550,3550,4900,"2014-12-08","HEXA"
3550,3550,3540,3540,15800,"2014-12-09","HEXA"
3520,3580,3510,3580,780500,"2014-12-10","HEXA"
3570,3570,3505,3540,11100,"2014-12-11","HEXA"
3540,3540,3500,3540,8700,"2014-12-12","HEXA"
3505,3560,3500,3560,51400,"2014-12-15","HEXA"
3500,3535,3500,3535,30200,"2014-12-16","HEXA"
3500,3535,3500,3535,65900,"2014-12-17","HEXA"
3505,3535,3505,3535,6400,"2014-12-18","HEXA"
3550,3575,3550,3575,700,"2014-12-19","HEXA"
3560,3560,3550,3550,2800,"2014-12-22","HEXA"
3500,3550,3500,3505,19800,"2014-12-23","HEXA"
3505,3525,3505,3505,42800,"2014-12-24","HEXA"
3545,3545,3495,3500,413000,"2014-12-29","HEXA"
3500,3535,3455,3505,35900,"2014-12-30","HEXA"
3505,3505,3505,3505,0,"2015-01-02","HEXA"
3500,3510,3500,3510,101300,"2015-01-05","HEXA"
3500,3510,3500,3510,126500,"2015-01-06","HEXA"
3470,3550,3470,3550,60600,"2015-01-07","HEXA"
3500,3550,3500,3545,326300,"2015-01-08","HEXA"
3500,3545,3500,3545,125000,"2015-01-09","HEXA"
3525,3525,3480,3510,130800,"2015-01-12","HEXA"
3480,3530,3480,3530,40300,"2015-01-13","HEXA"
3505,3545,3480,3545,32000,"2015-01-14","HEXA"
3500,3500,3485,3500,10900,"2015-01-15","HEXA"
3465,3510,3465,3510,10200,"2015-01-16","HEXA"
3510,3510,3480,3500,15900,"2015-01-19","HEXA"
3480,3500,3455,3480,501600,"2015-01-20","HEXA"
3450,3900,3450,3900,192800,"2015-01-21","HEXA"
3890,3900,3550,3690,264600,"2015-01-22","HEXA"
3690,3690,3690,3690,102000,"2015-01-23","HEXA"
3625,3650,3595,3600,804700,"2015-01-26","HEXA"
3600,3600,3580,3600,1007600,"2015-01-27","HEXA"
3600,3620,3580,3620,227300,"2015-01-28","HEXA"
3605,3900,3605,3900,62100,"2015-01-29","HEXA"
3825,3825,3700,3800,14400,"2015-01-30","HEXA"
3800,3800,3665,3670,940500,"2015-02-02","HEXA"
3675,3675,3650,3650,801200,"2015-02-03","HEXA"
3700,3700,3645,3655,1477100,"2015-02-04","HEXA"
3695,3695,3625,3655,77100,"2015-02-05","HEXA"
3650,3690,3650,3670,17100,"2015-02-06","HEXA"
3655,3680,3650,3670,550500,"2015-02-09","HEXA"
3650,3670,3640,3650,1275500,"2015-02-10","HEXA"
3605,3675,3595,3650,376400,"2015-02-11","HEXA"
3735,3735,3650,3690,223100,"2015-02-12","HEXA"
3650,3690,3650,3690,318000,"2015-02-13","HEXA"
3690,3715,3690,3715,132000,"2015-02-16","HEXA"
3690,3715,3685,3715,248900,"2015-02-17","HEXA"
3715,3720,3700,3705,585900,"2015-02-18","HEXA"
3715,3715,3690,3715,52200,"2015-02-20","HEXA"
3690,3705,3690,3700,147700,"2015-02-23","HEXA"
3725,3725,3690,3690,460400,"2015-02-24","HEXA"
3700,3700,3685,3685,221300,"2015-02-25","HEXA"
3625,3635,3625,3635,3600,"2015-02-26","HEXA"
3690,3705,3650,3680,182900,"2015-02-27","HEXA"
3680,3680,3630,3640,66800,"2015-03-02","HEXA"
3620,3620,3525,3570,324100,"2015-03-03","HEXA"
3570,3570,3505,3520,10100,"2015-03-04","HEXA"
3475,3510,3475,3475,223300,"2015-03-05","HEXA"
3465,3465,3455,3465,16000,"2015-03-06","HEXA"
3450,3460,3400,3405,22500,"2015-03-09","HEXA"
3455,3455,3455,3455,200,"2015-03-10","HEXA"
3455,3455,3380,3400,508500,"2015-03-11","HEXA"
3390,3410,3390,3405,303000,"2015-03-12","HEXA"
3405,3405,3380,3380,167900,"2015-03-13","HEXA"
3380,3445,3380,3445,200,"2015-03-16","HEXA"
3390,3435,3350,3435,3600,"2015-03-17","HEXA"
3420,3450,3365,3450,161400,"2015-03-18","HEXA"
3500,3500,3370,3495,7700,"2015-03-19","HEXA"
3400,3495,3390,3495,11400,"2015-03-20","HEXA"
3495,3495,3495,3495,0,"2015-03-23","HEXA"
3420,3450,3420,3450,300,"2015-03-24","HEXA"
3400,3400,3380,3395,3700,"2015-03-25","HEXA"
3335,3390,3310,3315,5800,"2015-03-26","HEXA"
3300,3380,3300,3380,4100,"2015-03-27","HEXA"
3350,3450,3350,3450,53200,"2015-03-30","HEXA"
3380,3450,3360,3450,167000,"2015-03-31","HEXA"
3450,3450,3450,3450,0,"2015-04-01","HEXA"
3390,3430,3380,3390,9500,"2015-04-02","HEXA"
3360,3360,3350,3350,12500,"2015-04-06","HEXA"
3330,3345,3270,3300,97900,"2015-04-07","HEXA"
3260,3260,3190,3245,40600,"2015-04-08","HEXA"
3160,3200,3155,3200,29400,"2015-04-09","HEXA"
3200,3200,3180,3180,89900,"2015-04-10","HEXA"
3220,3220,3175,3220,194400,"2015-04-13","HEXA"
3210,3240,3175,3220,248800,"2015-04-14","HEXA"
3180,3220,3180,3180,5400,"2015-04-15","HEXA"
3180,3200,3175,3200,77600,"2015-04-16","HEXA"
3175,3210,3175,3200,216300,"2015-04-17","HEXA"
3200,3200,3200,3200,200,"2015-04-20","HEXA"
3190,3210,3190,3210,400,"2015-04-21","HEXA"
3200,3300,3200,3300,146900,"2015-04-22","HEXA"
3300,3300,3300,3300,0,"2015-04-23","HEXA"
3300,3300,3300,3300,5000,"2015-04-24","HEXA"
3210,3210,2820,3190,50100,"2015-04-27","HEXA"
2940,3000,2910,3000,21000,"2015-04-28","HEXA"
2950,2985,2910,2985,49600,"2015-04-29","HEXA"
2905,2940,2905,2940,12700,"2015-04-30","HEXA"
3000,3000,3000,3000,4100,"2015-05-04","HEXA"
3000,3000,2970,2970,7000,"2015-05-05","HEXA"
2970,2970,2970,2970,0,"2015-05-06","HEXA"
2940,2950,2940,2940,26700,"2015-05-07","HEXA"
2950,3000,2950,2980,36900,"2015-05-08","HEXA"
2980,3000,2980,2980,91900,"2015-05-11","HEXA"
3000,3000,3000,3000,2000,"2015-05-12","HEXA"
3000,3000,3000,3000,0,"2015-05-13","HEXA"
2985,3000,2985,3000,7880000,"2015-05-15","HEXA"
2955,3070,2955,3025,20800,"2015-05-18","HEXA"
3015,3015,2990,3005,10800,"2015-05-19","HEXA"
3050,3050,3050,3050,1500,"2015-05-20","HEXA"
3050,3100,3050,3055,24000,"2015-05-21","HEXA"
3055,3100,3055,3100,400,"2015-05-22","HEXA"
3100,3100,3050,3100,13700,"2015-05-25","HEXA"
3100,3125,3090,3090,17200,"2015-05-26","HEXA"
3050,3050,3000,3050,7900,"2015-05-27","HEXA"
3050,3060,3000,3060,211300,"2015-05-28","HEXA"
3060,3060,3060,3060,0,"2015-05-29","HEXA"
3000,3060,3000,3060,400,"2015-06-01","HEXA"
3005,3040,3005,3040,1800,"2015-06-03","HEXA"
2915,3040,2830,3040,4200,"2015-06-04","HEXA"
3040,3040,3040,3040,0,"2015-06-05","HEXA"
2850,2910,2820,2910,15800,"2015-06-08","HEXA"
2885,2885,2885,2885,100,"2015-06-09","HEXA"
2885,2885,2830,2830,6300,"2015-06-10","HEXA"
2730,2795,2700,2780,10900,"2015-06-11","HEXA"
2800,2800,2775,2800,23200,"2015-06-12","HEXA"
2730,2750,2600,2610,3100,"2015-06-15","HEXA"
2615,2650,2615,2650,28300,"2015-06-16","HEXA"
2650,2700,2610,2645,9600,"2015-06-17","HEXA"
2625,2665,2625,2645,36200,"2015-06-18","HEXA"
2670,2670,2650,2650,600,"2015-06-19","HEXA"
2650,2660,2650,2660,19100,"2015-06-22","HEXA"
2660,2660,2660,2660,0,"2015-06-23","HEXA"
2655,2670,2655,2670,200,"2015-06-24","HEXA"
2665,2670,2640,2640,2800,"2015-06-25","HEXA"
2650,2650,2625,2650,17200,"2015-06-26","HEXA"
2650,2650,2650,2650,500,"2015-06-29","HEXA"
2640,2700,2640,2695,5100,"2015-06-30","HEXA"
2735,2735,2695,2695,6100,"2015-07-01","HEXA"
2690,2715,2690,2700,22700,"2015-07-02","HEXA"
2710,2745,2700,2700,16600,"2015-07-03","HEXA"
2700,2725,2650,2650,13300,"2015-07-06","HEXA"
2650,2650,2650,2650,285200,"2015-07-07","HEXA"
2595,2595,2585,2585,34300,"2015-07-08","HEXA"
2515,2590,2400,2590,1000,"2015-07-09","HEXA"
2640,2640,2640,2640,100,"2015-07-10","HEXA"
2640,2640,2640,2640,0,"2015-07-13","HEXA"
2540,2640,2515,2600,1400,"2015-07-14","HEXA"
2600,2600,2580,2580,400,"2015-07-15","HEXA"
2400,2475,2400,2455,10300,"2015-07-22","HEXA"
2455,2580,2455,2570,3400,"2015-07-23","HEXA"
2505,2560,2505,2560,1500,"2015-07-24","HEXA"
2475,2480,2430,2430,2500,"2015-07-27","HEXA"
2380,2425,2370,2425,3700,"2015-07-28","HEXA"
2400,2400,2370,2370,200,"2015-07-29","HEXA"
2310,2320,2300,2315,3200,"2015-07-30","HEXA"
2305,2315,2235,2315,7000,"2015-07-31","HEXA"
2310,2310,2250,2310,11900,"2015-08-03","HEXA"
2310,2310,2240,2240,3200,"2015-08-04","HEXA"
2245,2260,2245,2260,24300,"2015-08-05","HEXA"
2260,2260,2100,2135,65400,"2015-08-06","HEXA"
2175,2180,2060,2060,11000,"2015-08-07","HEXA"
2060,2060,1900,1915,80700,"2015-08-10","HEXA"
1900,1910,1800,1810,45200,"2015-08-11","HEXA"
1800,1800,1705,1725,116300,"2015-08-12","HEXA"
1790,1790,1700,1755,93900,"2015-08-13","HEXA"
1780,1785,1715,1750,45200,"2015-08-14","HEXA"
1750,1760,1695,1695,85700,"2015-08-18","HEXA"
1700,1700,1600,1650,181600,"2015-08-19","HEXA"
1650,1650,1600,1610,9200,"2015-08-20","HEXA"
1545,1550,1500,1505,336900,"2015-08-21","HEXA"
1425,1425,1315,1315,123300,"2015-08-24","HEXA"
1300,1415,1300,1330,114100,"2015-08-25","HEXA"
1350,1400,1345,1350,159100,"2015-08-26","HEXA"
1400,1400,1325,1330,27500,"2015-08-27","HEXA"
1400,1550,1335,1445,144400,"2015-08-28","HEXA"
1450,1525,1450,1510,156100,"2015-08-31","HEXA"
1510,1510,1465,1510,16800,"2015-09-01","HEXA"
1440,1500,1440,1500,2900,"2015-09-02","HEXA"
1515,1525,1500,1500,2800,"2015-09-03","HEXA"
1500,1590,1500,1570,3800,"2015-09-04","HEXA"
1570,1570,1570,1570,0,"2015-09-07","HEXA"
1500,1570,1500,1565,2700,"2015-09-08","HEXA"
1565,1565,1555,1555,4700,"2015-09-09","HEXA"
1550,1550,1540,1540,3300,"2015-09-10","HEXA"
1540,1550,1540,1550,14600,"2015-09-11","HEXA"
1550,1550,1540,1540,1900,"2015-09-14","HEXA"
1520,1520,1520,1520,100,"2015-09-15","HEXA"
1520,1520,1500,1520,6700,"2015-09-16","HEXA"
1500,1520,1500,1520,9700,"2015-09-17","HEXA"
1550,1600,1520,1575,55300,"2015-09-18","HEXA"
1570,1635,1560,1635,12200,"2015-09-21","HEXA"
1640,1650,1600,1620,99100,"2015-09-22","HEXA"
1620,1660,1560,1660,26800,"2015-09-23","HEXA"
1650,1650,1600,1635,45200,"2015-09-25","HEXA"
1575,1600,1550,1595,13400,"2015-09-28","HEXA"
1585,1585,1505,1520,17200,"2015-09-29","HEXA"
1515,1590,1515,1590,600,"2015-09-30","HEXA"
1585,1590,1585,1590,800,"2015-10-01","HEXA"
1595,1665,1595,1625,41000,"2015-10-02","HEXA"
1625,1625,1610,1610,41900,"2015-10-05","HEXA"
1600,1620,1595,1600,55500,"2015-10-06","HEXA"
1600,1650,1600,1625,402400,"2015-10-07","HEXA"
1655,1655,1625,1635,104400,"2015-10-08","HEXA"
1655,1950,1655,1930,208100,"2015-10-09","HEXA"
1995,1995,1975,1975,9100,"2015-10-12","HEXA"
1975,1975,1975,1975,0,"2015-10-13","HEXA"
1910,1910,1850,1900,29500,"2015-10-15","HEXA"
1900,1905,1850,1900,100800,"2015-10-16","HEXA"
1900,1900,1825,1825,25400,"2015-10-19","HEXA"
1875,1875,1800,1800,4900,"2015-10-20","HEXA"
1790,1825,1790,1810,12300,"2015-10-21","HEXA"
1770,1770,1770,1770,200,"2015-10-22","HEXA"
1800,1895,1800,1815,2900,"2015-10-23","HEXA"
1815,1815,1815,1815,0,"2015-10-26","HEXA"
1710,1710,1700,1700,2000,"2015-10-27","HEXA"
1810,1810,1810,1810,200,"2015-10-28","HEXA"
1800,1800,1775,1775,200,"2015-10-29","HEXA"
1775,1775,1775,1775,0,"2015-10-30","HEXA"
1775,1775,1775,1775,0,"2015-11-02","HEXA"
1800,1800,1750,1775,5400,"2015-11-03","HEXA"
1750,1795,1710,1775,2300,"2015-11-04","HEXA"
1775,1775,1775,1775,0,"2015-11-05","HEXA"
1810,1810,1795,1795,6000,"2015-11-06","HEXA"
1750,1750,1750,1750,1500,"2015-11-09","HEXA"
1730,1750,1720,1750,4100,"2015-11-10","HEXA"
1705,1705,1700,1700,2100,"2015-11-11","HEXA"
1700,1800,1700,1700,292100,"2015-11-12","HEXA"
1700,1700,1700,1700,0,"2015-11-13","HEXA"
1650,1650,1650,1650,2300,"2015-11-16","HEXA"
1625,1625,1620,1620,19400,"2015-11-17","HEXA"
1620,1620,1615,1620,3100,"2015-11-18","HEXA"
1625,1650,1625,1650,276000,"2015-11-19","HEXA"
1650,1650,1625,1650,6200,"2015-11-20","HEXA"
1650,1655,1650,1655,7200,"2015-11-23","HEXA"
1600,1600,1600,1600,160200,"2015-11-24","HEXA"
1650,1650,1615,1615,200,"2015-11-25","HEXA"
1615,1650,1615,1625,17300,"2015-11-26","HEXA"
1620,1620,1600,1600,152500,"2015-11-27","HEXA"
1600,1600,1500,1505,158400,"2015-11-30","HEXA"
1505,1550,1355,1355,128900,"2015-12-01","HEXA"
1365,1365,1345,1345,40000,"2015-12-02","HEXA"
1370,1380,1345,1345,91700,"2015-12-03","HEXA"
1300,1300,1300,1300,76700,"2015-12-04","HEXA"
1385,1385,1325,1325,1600,"2015-12-07","HEXA"
1295,1305,1295,1305,2800,"2015-12-08","HEXA"
1305,1305,1305,1305,0,"2015-12-09","HEXA"
1355,1355,1305,1305,1600,"2015-12-10","HEXA"
1295,1295,1290,1290,39000,"2015-12-11","HEXA"
1290,1290,1290,1290,1400,"2015-12-14","HEXA"
1290,1290,1250,1275,10300,"2015-12-15","HEXA"
1290,1290,1270,1280,55400,"2015-12-16","HEXA"
1280,1280,1275,1275,21400,"2015-12-17","HEXA"
1270,1270,1260,1260,90500,"2015-12-18","HEXA"
1270,1270,1250,1250,149100,"2015-12-21","HEXA"
1240,1240,1205,1215,29600,"2015-12-22","HEXA"
1215,1230,1215,1230,21100,"2015-12-23","HEXA"
1265,1265,1245,1260,21100,"2015-12-28","HEXA"
1260,1280,1205,1245,93700,"2015-12-29","HEXA"
1245,1245,1230,1235,5100,"2015-12-30","HEXA"
1235,1235,1235,1235,500,"2016-01-04","HEXA"
1250,1250,1250,1250,100,"2016-01-05","HEXA"
1250,1250,1230,1230,9500,"2016-01-06","HEXA"
1230,1255,1230,1255,900,"2016-01-07","HEXA"
1205,1225,1200,1210,262300,"2016-01-08","HEXA"
1210,1210,1110,1130,1086400,"2016-01-11","HEXA"
1205,1205,1160,1160,87100,"2016-01-12","HEXA"
1160,1160,1140,1140,390800,"2016-01-13","HEXA"
1130,1145,1120,1135,201500,"2016-01-14","HEXA"
1140,1160,1135,1135,415400,"2016-01-15","HEXA"
1140,1200,1140,1140,700,"2016-01-18","HEXA"
1140,1140,1135,1135,80500,"2016-01-19","HEXA"
1140,1140,1110,1110,7600,"2016-01-20","HEXA"
1180,1180,1120,1120,3100,"2016-01-21","HEXA"
1120,1120,1100,1120,32200,"2016-01-22","HEXA"
1120,1150,1120,1150,51200,"2016-01-25","HEXA"
1110,1150,1110,1145,131800,"2016-01-26","HEXA"
1140,1140,1140,1140,435700,"2016-01-27","HEXA"
1150,1150,1150,1150,300,"2016-01-28","HEXA"
1140,1200,1140,1200,263500,"2016-01-29","HEXA"
1200,1200,1200,1200,0,"2016-02-01","HEXA"
1200,1225,1200,1225,400500,"2016-02-02","HEXA"
1200,1200,1120,1190,5400,"2016-02-03","HEXA"
1190,1190,1190,1190,100,"2016-02-04","HEXA"
1225,1225,1225,1225,100,"2016-02-05","HEXA"
1200,1200,1195,1195,10100,"2016-02-09","HEXA"
1200,1200,1180,1200,32600,"2016-02-10","HEXA"
1200,1200,1195,1200,62000,"2016-02-11","HEXA"
1180,1180,1130,1130,84600,"2016-02-12","HEXA"
1120,1130,1120,1120,19900,"2016-02-15","HEXA"
1145,1145,1145,1145,800,"2016-02-16","HEXA"
1145,1155,1140,1145,14700,"2016-02-17","HEXA"
1140,1160,1140,1160,9300,"2016-02-18","HEXA"
1200,1200,1160,1160,3000,"2016-02-19","HEXA"
1120,1200,1120,1200,16200,"2016-02-22","HEXA"
1200,1225,1185,1205,510700,"2016-02-23","HEXA"
1245,1245,1245,1245,100,"2016-02-24","HEXA"
1200,1245,1180,1180,41400,"2016-02-25","HEXA"
1245,1245,1205,1205,4300,"2016-02-26","HEXA"
1205,1210,1205,1210,19600,"2016-02-29","HEXA"
1190,1200,1180,1180,12100,"2016-03-01","HEXA"
1225,1225,1225,1225,100,"2016-03-02","HEXA"
1225,1255,1200,1200,85400,"2016-03-03","HEXA"
1290,1290,1290,1290,100,"2016-03-04","HEXA"
1265,1330,1220,1220,128100,"2016-03-07","HEXA"
1200,1285,1180,1200,417300,"2016-03-08","HEXA"
1200,1220,1185,1185,17200,"2016-03-10","HEXA"
1185,1185,1185,1185,0,"2016-03-11","HEXA"
1185,1185,1185,1185,0,"2016-03-14","HEXA"
1205,1285,1200,1210,919200,"2016-03-15","HEXA"
1210,1210,1180,1200,121000,"2016-03-16","HEXA"
1265,1290,1200,1200,89200,"2016-03-17","HEXA"
1225,1295,1225,1295,693600,"2016-03-18","HEXA"
1295,1340,1295,1325,77700,"2016-03-21","HEXA"
1350,1425,1335,1425,107400,"2016-03-22","HEXA"
1435,1700,1435,1650,590700,"2016-03-23","HEXA"
1665,1665,1500,1650,20800,"2016-03-24","HEXA"
1580,1580,1505,1560,14100,"2016-03-28","HEXA"
1580,1610,1565,1580,165900,"2016-03-29","HEXA"
1610,1650,1575,1635,21000,"2016-03-30","HEXA"
1650,1650,1595,1600,28700,"2016-03-31","HEXA"
1595,1600,1595,1600,9100,"2016-04-01","HEXA"
1510,1595,1510,1540,901600,"2016-04-04","HEXA"
1510,1585,1510,1585,200,"2016-04-05","HEXA"
1585,1585,1510,1510,3200,"2016-04-06","HEXA"
1515,1550,1515,1550,319200,"2016-04-07","HEXA"
1600,1775,1600,1740,3235900,"2016-04-08","HEXA"
1740,1740,1740,1740,0,"2016-04-11","HEXA"
1830,1830,1800,1800,998800,"2016-04-12","HEXA"
1800,1800,1800,1800,0,"2016-04-13","HEXA"
1800,1800,1800,1800,0,"2016-04-14","HEXA"
1800,1800,1800,1800,0,"2016-04-15","HEXA"
1800,1800,1800,1800,0,"2016-04-18","HEXA"
1800,1800,1800,1800,0,"2016-04-19","HEXA"
1800,1860,1800,1845,65500,"2016-04-20","HEXA"
1845,1850,1800,1800,265200,"2016-04-21","HEXA"
1800,1810,1800,1810,1200,"2016-04-22","HEXA"
1725,1725,1630,1630,235400,"2016-04-25","HEXA"
1630,1640,1500,1640,392700,"2016-04-26","HEXA"
1640,1690,1640,1675,28100,"2016-04-27","HEXA"
1680,1725,1680,1725,25100,"2016-04-28","HEXA"
1725,1765,1725,1765,24300,"2016-04-29","HEXA"
1735,1735,1700,1735,10000,"2016-05-02","HEXA"
1750,1795,1700,1790,33100,"2016-05-03","HEXA"
1735,1795,1700,1790,33100,"2016-05-04","HEXA"
1790,1790,1720,1790,126200,"2016-05-09","HEXA"
1720,1775,1720,1775,62000,"2016-05-10","HEXA"
1770,1770,1725,1770,9900,"2016-05-11","HEXA"
1770,1770,1770,1770,500,"2016-05-12","HEXA"
1770,1770,1660,1660,100,"2016-05-13","HEXA"
1660,1720,1650,1650,1600,"2016-05-16","HEXA"
1700,1730,1690,1690,28100,"2016-05-17","HEXA"
1750,1840,1750,1840,165700,"2016-05-18","HEXA"
1860,1875,1850,1855,4,"2016-05-19","HEXA"
1855,1900,1855,1855,49900,"2016-05-20","HEXA"
1850,1900,1850,1855,4,"2016-05-23","HEXA"
1850,1860,1850,1850,4,"2016-05-24","HEXA"
1830,1885,1785,1885,58100,"2016-05-25","HEXA"
1885,1885,1885,1885,0,"2016-05-26","HEXA"
1850,1900,1850,1900,9100,"2016-05-27","HEXA"
1900,1900,1850,1890,71700,"2016-05-30","HEXA"
1890,1890,1850,1850,9100,"2016-05-31","HEXA"
1850,1850,1850,1850,20600,"2016-06-01","HEXA"
1850,1870,1850,1870,600,"2016-06-02","HEXA"
1870,1885,1850,1885,1600,"2016-06-03","HEXA"
1895,1900,1895,1900,5000,"2016-06-06","HEXA"
1900,1900,1875,1880,2500,"2016-06-07","HEXA"
1850,1880,1850,1880,84100,"2016-06-08","HEXA"
1855,1855,1850,1855,36000,"2016-06-09","HEXA"
1850,1890,1850,1890,55400,"2016-06-10","HEXA"
1850,1850,1850,1850,15000,"2016-06-13","HEXA"
1850,1860,1850,1860,74500,"2016-06-14","HEXA"
1860,1890,1860,1890,81200,"2016-06-15","HEXA"
1890,1890,1870,1890,17200,"2016-06-16","HEXA"
1870,1870,1865,1865,6500,"2016-06-17","HEXA"
1870,1890,1870,1890,75700,"2016-06-20","HEXA"
1875,1880,1870,1870,70800,"2016-06-21","HEXA"
1870,1870,1865,1865,31500,"2016-06-22","HEXA"
1865,1865,1865,1865,26000,"2016-06-23","HEXA"
1865,1880,1825,1880,47000,"2016-06-24","HEXA"
1870,1910,1870,1900,8900,"2016-06-27","HEXA"
1900,1910,1880,1885,16500,"2016-06-28","HEXA"
1870,1910,1870,1875,46200,"2016-06-29","HEXA"
1865,1910,1860,1910,125700,"2016-06-30","HEXA"
1870,1880,1870,1880,33000,"2016-07-01","HEXA"
1880,1880,1880,1880,18700,"2016-07-11","HEXA"
1890,1900,1890,1900,126300,"2016-07-12","HEXA"
1900,1910,1900,1900,44200,"2016-07-13","HEXA"
1910,1970,1910,1970,16400,"2016-07-14","HEXA"
1970,2200,1970,2170,509500,"2016-07-15","HEXA"
2170,2300,2120,2260,306400,"2016-07-18","HEXA"
2290,2490,2260,2360,843100,"2016-07-19","HEXA"
2390,2390,2260,2320,201200,"2016-07-20","HEXA"
2320,2350,2260,2350,272600,"2016-07-21","HEXA"
2270,2320,2270,2320,7300,"2016-07-22","HEXA"
2370,2450,2360,2360,18900,"2016-07-25","HEXA"
2360,2360,2310,2330,42700,"2016-07-26","HEXA"
2360,2430,2360,2430,12400,"2016-07-27","HEXA"
2430,2470,2430,2460,92200,"2016-07-28","HEXA"
2500,2500,2440,2490,22400,"2016-07-29","HEXA"
2490,2540,2480,2540,105900,"2016-08-01","HEXA"
2540,2540,2470,2470,200,"2016-08-02","HEXA"
2370,2530,2370,2530,5300,"2016-08-03","HEXA"
2470,2530,2370,2530,5300,"2016-08-04","HEXA"
2530,2530,2530,2530,0,"2016-08-05","HEXA"
2400,2440,2370,2440,5900,"2016-08-08","HEXA"
2510,2510,2350,2400,9600,"2016-08-09","HEXA"
2340,2430,2340,2430,5100,"2016-08-10","HEXA"
2430,2450,2430,2450,98500,"2016-08-11","HEXA"
2450,2650,2450,2600,90100,"2016-08-12","HEXA"
2600,2630,2600,2630,101600,"2016-08-15","HEXA"
2550,2550,2550,2550,2700,"2016-08-16","HEXA"
2550,2550,2450,2550,19400,"2016-08-18","HEXA"
2550,2550,2550,2550,1100,"2016-08-19","HEXA"
2500,2630,2460,2630,5800,"2016-08-22","HEXA"
2630,2630,2630,2630,0,"2016-08-23","HEXA"
2630,2630,2630,2630,0,"2016-08-24","HEXA"
2610,2630,2610,2610,55500,"2016-08-25","HEXA"
2530,2530,2500,2500,6300,"2016-08-26","HEXA"
2510,2540,2500,2540,71800,"2016-08-29","HEXA"
2500,2600,2500,2600,23700,"2016-08-30","HEXA"
2510,2510,2510,2510,200,"2016-08-31","HEXA"
2510,2550,2500,2550,171900,"2016-09-01","HEXA"
2500,2500,2500,2500,1800,"2016-09-02","HEXA"
2510,2550,2510,2550,3100,"2016-09-05","HEXA"
2550,2550,2500,2550,61600,"2016-09-06","HEXA"
2650,2650,2650,2650,100,"2016-09-07","HEXA"
2650,2650,2500,2520,40900,"2016-09-08","HEXA"
2520,2520,2500,2520,8800,"2016-09-09","HEXA"
2520,2580,2520,2580,15300,"2016-09-13","HEXA"
2580,2600,2520,2600,53400,"2016-09-14","HEXA"
2600,2600,2590,2590,10300,"2016-09-15","HEXA"
2590,2590,2580,2590,206400,"2016-09-16","HEXA"
2610,2620,2600,2620,56100,"2016-09-19","HEXA"
2620,2620,2610,2620,600,"2016-09-20","HEXA"
2620,2620,2620,2620,4700,"2016-09-21","HEXA"
2620,2620,2620,2620,200,"2016-09-22","HEXA"
2800,2800,2590,2800,109400,"2016-09-23","HEXA"
2850,2900,2800,2810,145200,"2016-09-26","HEXA"
2810,3000,2810,2900,136700,"2016-09-27","HEXA"
3000,3620,3000,3620,898400,"2016-09-28","HEXA"
3720,4500,3720,4010,2568100,"2016-09-29","HEXA"
4010,4110,3930,4000,590200,"2016-09-30","HEXA"
4100,4140,4000,4110,2070400,"2016-10-03","HEXA"
4110,4250,4110,4240,3184500,"2016-10-04","HEXA"
3820,3820,3820,3820,57300,"2016-10-05","HEXA"
3440,3440,3440,3440,24300,"2016-10-06","HEXA"
3100,3100,3100,3100,37200,"2016-10-07","HEXA"
3100,3100,2790,2790,36400,"2016-10-10","HEXA"
2790,2790,2520,2520,1415500,"2016-10-11","HEXA"
2500,2990,2290,2850,2292100,"2016-10-12","HEXA"
2860,2990,2750,2750,1124500,"2016-10-13","HEXA"
2750,2910,2680,2770,528500,"2016-10-14","HEXA"
2770,2890,2770,2870,731700,"2016-10-17","HEXA"
2880,2950,2880,2900,502700,"2016-10-18","HEXA"
2900,2930,2870,2900,260900,"2016-10-19","HEXA"
2910,2970,2890,2960,531200,"2016-10-20","HEXA"
2960,2960,2890,2930,134000,"2016-10-21","HEXA"
2930,2990,2930,2960,133600,"2016-10-24","HEXA"
2990,3150,2940,3130,612100,"2016-10-25","HEXA"
3130,3340,3110,3330,556900,"2016-10-26","HEXA"
3330,3440,3200,3200,181000,"2016-10-27","HEXA"
3200,3260,3200,3240,174400,"2016-10-28","HEXA"
3250,3400,3250,3370,465200,"2016-10-31","HEXA"
3370,3650,3280,3510,589500,"2016-11-01","HEXA"
3510,3640,3510,3540,145600,"2016-11-02","HEXA"
3540,3640,3530,3540,281500,"2016-11-03","HEXA"
3540,3540,3310,3480,142000,"2016-11-04","HEXA"
3480,3480,3350,3400,55200,"2016-11-07","HEXA"
3450,3550,3350,3540,132100,"2016-11-08","HEXA"
3540,3540,3400,3490,66700,"2016-11-09","HEXA"
3490,3530,3480,3510,131400,"2016-11-10","HEXA"
3510,3510,3310,3500,59000,"2016-11-11","HEXA"
3500,3500,3360,3390,345600,"2016-11-14","HEXA"
3360,3480,3230,3310,410200,"2016-11-15","HEXA"
3310,3350,3160,3320,21200,"2016-11-16","HEXA"
3380,3440,3280,3300,2030800,"2016-11-17","HEXA"
3300,3360,3300,3360,40500,"2016-11-18","HEXA"
3360,3490,3300,3490,97600,"2016-11-21","HEXA"
3420,3550,3410,3510,95600,"2016-11-22","HEXA"
3450,3500,3380,3390,24200,"2016-11-23","HEXA"
3380,3400,3380,3400,17200,"2016-11-24","HEXA"
3400,3400,3380,3380,6600,"2016-11-25","HEXA"
3380,3400,3360,3400,24900,"2016-11-28","HEXA"
3380,3440,3380,3440,194300,"2016-11-29","HEXA"
3410,3410,3400,3400,57500,"2016-11-30","HEXA"
3400,3410,3390,3400,135500,"2016-12-01","HEXA"
3400,3410,3400,3410,23200,"2016-12-02","HEXA"
3410,3410,3400,3410,85000,"2016-12-05","HEXA"
3440,3490,3440,3470,33200,"2016-12-06","HEXA"
3470,3470,3440,3440,31200,"2016-12-07","HEXA"
3460,3650,3450,3620,136100,"2016-12-08","HEXA"
3620,3700,3600,3690,79500,"2016-12-09","HEXA"
3690,3720,3600,3600,237600,"2016-12-13","HEXA"
3590,3590,3570,3570,82200,"2016-12-14","HEXA"
3520,3560,3520,3560,5200,"2016-12-15","HEXA"
3560,3570,3540,3540,126100,"2016-12-16","HEXA"
3480,3500,3460,3500,268500,"2016-12-19","HEXA"
3500,3500,3470,3500,40700,"2016-12-20","HEXA"
3500,3500,3360,3370,10200,"2016-12-21","HEXA"
3350,3350,3150,3180,10800,"2016-12-22","HEXA"
3180,3180,3120,3150,9400,"2016-12-23","HEXA"
3120,3120,3010,3050,10900,"2016-12-27","HEXA"
3050,3100,3050,3100,33400,"2016-12-28","HEXA"
3180,3180,3080,3100,7900,"2016-12-29","HEXA"
3100,3100,3050,3050,4200,"2016-12-30","HEXA"
3050,3050,3050,3050,0,"2017-01-02","HEXA"
3050,3060,3040,3040,17100,"2017-01-03","HEXA"
3040,3060,3000,3040,112200,"2017-01-04","HEXA"
3040,3040,3040,3040,0,"2017-01-05","HEXA"
3100,3100,3070,3090,134900,"2017-01-06","HEXA"
3090,3150,3090,3120,167700,"2017-01-09","HEXA"
3120,3250,3090,3100,126100,"2017-01-10","HEXA"
3100,3120,3100,3120,65800,"2017-01-11","HEXA"
3120,3120,3100,3110,38100,"2017-01-12","HEXA"
3110,3120,3110,3110,160900,"2017-01-13","HEXA"
3110,3110,3100,3110,41700,"2017-01-16","HEXA"
3110,3200,3100,3100,338400,"2017-01-17","HEXA"
3100,3250,3100,3200,133800,"2017-01-18","HEXA"
3200,3250,3180,3250,41400,"2017-01-19","HEXA"
3250,3300,3250,3280,18300,"2017-01-20","HEXA"
3280,3390,3280,3350,70100,"2017-01-23","HEXA"
3350,3350,3300,3330,47400,"2017-01-24","HEXA"
3330,3330,3330,3330,100,"2017-01-25","HEXA"
3330,3350,3330,3330,1700,"2017-01-26","HEXA"
3350,3350,3330,3340,2500,"2017-01-27","HEXA"
3310,3310,3170,3210,12400,"2017-01-30","HEXA"
3300,3300,3200,3300,18000,"2017-01-31","HEXA"
3300,3300,3300,3300,8200,"2017-02-01","HEXA"
3250,3300,3210,3300,2800,"2017-02-02","HEXA"
3300,3350,3260,3340,38200,"2017-02-03","HEXA"
3360,3400,3300,3390,14500,"2017-02-06","HEXA"
3350,3360,3310,3360,97300,"2017-02-07","HEXA"
3330,3340,3330,3330,8100,"2017-02-08","HEXA"
3330,3340,3330,3340,5900,"2017-02-09","HEXA"
3340,3410,3340,3390,7600,"2017-02-10","HEXA"
3390,3390,3350,3360,38200,"2017-02-13","HEXA"
3360,3360,3350,3350,127800,"2017-02-14","HEXA"
3350,3350,3350,3350,0,"2017-02-15","HEXA"
3350,3370,3350,3350,107700,"2017-02-16","HEXA"
3350,3400,3330,3400,11400,"2017-02-17","HEXA"
3350,3350,3350,3350,4300,"2017-02-20","HEXA"
3300,3400,3300,3390,35100,"2017-02-21","HEXA"
3380,3390,3380,3380,8300,"2017-02-22","HEXA"
3390,3410,3390,3410,3600,"2017-02-23","HEXA"
3400,3450,3400,3430,23800,"2017-02-24","HEXA"
3430,3490,3430,3490,27600,"2017-02-27","HEXA"
3490,3700,3490,3680,156000,"2017-02-28","HEXA"
3680,3870,3640,3870,200900,"2017-03-01","HEXA"
3890,4250,3890,4170,814900,"2017-03-02","HEXA"
4190,4240,4020,4060,50300,"2017-03-03","HEXA"
4060,4060,3750,3870,168200,"2017-03-06","HEXA"
3900,3950,3780,3940,181500,"2017-03-07","HEXA"
3940,3940,3880,3940,129700,"2017-03-08","HEXA"
3900,3900,3900,3900,34000,"2017-03-09","HEXA"
3910,3930,3870,3930,70700,"2017-03-10","HEXA"
3970,3970,3950,3950,149100,"2017-03-13","HEXA"
3950,4000,3950,3970,6900,"2017-03-14","HEXA"
3970,4000,3950,4000,35600,"2017-03-15","HEXA"
3990,4000,3990,3990,2300,"2017-03-16","HEXA"
3990,3990,3950,3980,202600,"2017-03-17","HEXA"
3980,3980,3900,3980,3600,"2017-03-20","HEXA"
3970,3970,3850,3970,120300,"2017-03-21","HEXA"
3970,3970,3880,3880,4500,"2017-03-22","HEXA"
3880,3980,3810,3890,4400,"2017-03-23","HEXA"
3890,3890,3810,3880,3500,"2017-03-24","HEXA"
3800,3880,3800,3800,900500,"2017-03-27","HEXA"
3820,3850,3750,3850,1208600,"2017-03-29","HEXA"
3800,3810,3800,3800,70100,"2017-03-30","HEXA"
3800,3800,3780,3800,37900,"2017-03-31","HEXA"
3800,3890,3800,3880,9000,"2017-04-03","HEXA"
3880,3900,3850,3880,30700,"2017-04-04","HEXA"
3880,3880,3880,3880,0,"2017-04-05","HEXA"
4150,4200,4100,4100,118700,"2017-04-06","HEXA"
4100,4120,4100,4100,186100,"2017-04-07","HEXA"
4100,4230,4100,4210,97900,"2017-04-10","HEXA"
4210,4380,4210,4340,467000,"2017-04-11","HEXA"
4340,4440,4340,4400,136200,"2017-04-12","HEXA"
4400,4420,4350,4400,157500,"2017-04-13","HEXA"
4400,4600,4380,4530,536500,"2017-04-17","HEXA"
4530,4590,4500,4550,45900,"2017-04-18","HEXA"
4550,4550,4550,4550,0,"2017-04-19","HEXA"
4550,4560,4500,4550,47900,"2017-04-20","HEXA"
4550,4550,4500,4520,236000,"2017-04-21","HEXA"
4520,4520,4350,4360,12200,"2017-04-25","HEXA"
4360,4470,4400,4400,1600,"2017-04-26","HEXA"
4460,4460,4420,4420,16600,"2017-04-27","HEXA"
4420,4420,4400,4400,17600,"2017-04-28","HEXA"
4400,4400,4250,4300,71600,"2017-05-02","HEXA"
4200,4300,4200,4200,234100,"2017-05-03","HEXA"
4150,4150,3950,4000,234400,"2017-05-04","HEXA"
4000,4080,3930,3930,10900,"2017-05-05","HEXA"
4000,4000,4000,4000,3500,"2017-05-08","HEXA"
4000,4000,3900,3980,17300,"2017-05-09","HEXA"
3810,4000,3810,3990,17600,"2017-05-10","HEXA"
3930,3930,3900,3930,135900,"2017-05-12","HEXA"
3930,4000,3900,3940,4800,"2017-05-15","HEXA"
3930,3930,3810,3830,69100,"2017-05-16","HEXA"
3830,3980,3830,3980,19800,"2017-05-17","HEXA"
3900,3900,3830,3830,134800,"2017-05-18","HEXA"
3830,3980,3830,3950,25000,"2017-05-19","HEXA"
3900,4000,3900,4000,255300,"2017-05-22","HEXA"
3990,3990,3940,3940,246000,"2017-05-23","HEXA"
3940,4000,3940,3960,28700,"2017-05-24","HEXA"
4000,4000,4000,4000,11000,"2017-05-26","HEXA"
4000,4000,4000,4000,2300,"2017-05-29","HEXA"
4000,4000,4000,4000,20700,"2017-05-30","HEXA"
4000,4010,4000,4000,28400,"2017-05-31","HEXA"
4000,4000,4000,4000,0,"2017-06-01","HEXA"
4000,4000,4000,4000,6800,"2017-06-02","HEXA"
4000,4000,3930,4000,4300,"2017-06-05","HEXA"
4000,4000,3900,4000,19600,"2017-06-06","HEXA"
4000,4100,4000,4050,1600,"2017-06-07","HEXA"
3910,4000,3910,4000,1400,"2017-06-08","HEXA"
3910,3950,3910,3950,20100,"2017-06-09","HEXA"
3900,3910,3870,3890,61600,"2017-06-12","HEXA"
3890,3890,3890,3890,0,"2017-06-13","HEXA"
3890,3890,3870,3880,72600,"2017-06-14","HEXA"
3890,3910,3890,3890,27500,"2017-06-15","HEXA"
3900,3900,3900,3900,35100,"2017-06-16","HEXA"
3900,3900,3900,3900,6800,"2017-06-19","HEXA"
3900,3900,3850,3850,5600,"2017-06-20","HEXA"
3900,3900,3850,3850,8700,"2017-06-21","HEXA"
3850,3900,3850,3850,56100,"2017-06-22","HEXA"
3850,3850,3850,3850,0,"2017-06-23","HEXA"
3850,3850,3850,3850,0,"2017-06-26","HEXA"
3850,3850,3850,3850,0,"2017-06-27","HEXA"
3850,3850,3850,3850,0,"2017-06-28","HEXA"
3850,3850,3850,3850,0,"2017-06-29","HEXA"
3850,3850,3850,3850,0,"2017-06-30","HEXA"
3850,4040,3840,4040,142500,"2017-07-03","HEXA"
4040,4070,4000,4000,525500,"2017-07-04","HEXA"
4050,4050,4000,4000,80200,"2017-07-05","HEXA"
4000,4000,4000,4000,18500,"2017-07-06","HEXA"
4050,4050,4000,4050,15000,"2017-07-07","HEXA"
4050,4050,4050,4050,0,"2017-07-10","HEXA"
4000,4000,4000,4000,14000,"2017-07-11","HEXA"
4000,4050,4000,4040,39000,"2017-07-12","HEXA"
4040,4040,4000,4000,17400,"2017-07-13","HEXA"
4000,4030,4000,4000,3800,"2017-07-14","HEXA"
4000,4080,4000,4050,2900,"2017-07-17","HEXA"
4050,4060,4050,4050,34200,"2017-07-18","HEXA"
4050,4100,4000,4090,16700,"2017-07-19","HEXA"
4090,4100,4040,4040,15400,"2017-07-20","HEXA"
4040,4080,4040,4080,39100,"2017-07-21","HEXA"
4070,4090,4070,4090,22700,"2017-07-24","HEXA"
4070,4090,4070,4090,61000,"2017-07-25","HEXA"
4100,4120,4050,4120,13900,"2017-07-26","HEXA"
4110,4110,4050,4050,7000,"2017-07-27","HEXA"
4150,4150,4150,4150,10100,"2017-07-28","HEXA"
4140,4160,4100,4150,41900,"2017-07-31","HEXA"
4160,4240,4160,4160,9100,"2017-08-01","HEXA"
4160,4160,4150,4160,200,"2017-08-02","HEXA"
4150,4160,4050,4160,413500,"2017-08-03","HEXA"
4150,4150,4020,4020,7600,"2017-08-04","HEXA"
4020,4020,4000,4000,6300,"2017-08-07","HEXA"
4000,4160,3980,4000,114000,"2017-08-08","HEXA"
4050,4200,4000,4100,8500,"2017-08-09","HEXA"
4100,4100,4100,4100,800,"2017-08-10","HEXA"
4100,4100,4100,4100,0,"2017-08-11","HEXA"
4100,4100,4100,4100,0,"2017-08-14","HEXA"
4020,4050,4000,4020,9000,"2017-08-15","HEXA"
4020,4020,4020,4020,100,"2017-08-16","HEXA"
4020,4020,4020,4020,0,"2017-08-17","HEXA"
4050,4110,4050,4110,2900,"2017-08-18","HEXA"
4060,4060,4050,4050,500,"2017-08-21","HEXA"
4070,4070,4050,4050,95000,"2017-08-22","HEXA"
4150,4150,4130,4130,3000,"2017-08-23","HEXA"
4130,4130,4100,4100,130600,"2017-08-24","HEXA"
4100,4190,4100,4170,2100,"2017-08-25","HEXA"
4170,4170,4170,4170,6600,"2017-08-28","HEXA"
4080,4150,4080,4150,500,"2017-08-29","HEXA"
4100,4100,4050,4050,4000,"2017-08-30","HEXA"
4050,4150,4050,4110,53700,"2017-08-31","HEXA"
4110,4110,4110,4110,0,"2017-09-01","HEXA"
4110,4110,4110,4110,24100,"2017-09-04","HEXA"
4110,4110,4110,4110,0,"2017-09-05","HEXA"
4110,4190,4100,4190,15200,"2017-09-06","HEXA"
4130,4140,4120,4140,21400,"2017-09-07","HEXA"
4140,4140,4140,4140,0,"2017-09-08","HEXA"
4140,4180,4140,4150,38700,"2017-09-11","HEXA"
4150,4150,4150,4150,8000,"2017-09-12","HEXA"
4150,4170,4000,4000,19500,"2017-09-13","HEXA"
4000,4080,4000,4080,17700,"2017-09-14","HEXA"
4080,4080,4080,4080,0,"2017-09-15","HEXA"
4080,4080,3990,4080,42600,"2017-09-18","HEXA"
4080,4080,4070,4080,3500,"2017-09-19","HEXA"
4080,4080,4080,4080,54000,"2017-09-20","HEXA"
4080,4080,4080,4080,0,"2017-09-21","HEXA"
4080,4080,4000,4050,23700,"2017-09-22","HEXA"
4060,4060,4030,4040,22900,"2017-09-25","HEXA"
4050,4100,4030,4040,50300,"2017-09-26","HEXA"
4100,4100,4030,4030,85000,"2017-09-27","HEXA"
4050,4110,4030,4080,107500,"2017-09-28","HEXA"
4030,4040,3850,3900,49600,"2017-09-29","HEXA"
3900,3920,3840,3840,10000,"2017-10-02","HEXA"
3850,3890,3850,3890,3900,"2017-10-03","HEXA"
3870,3870,3840,3850,25300,"2017-10-04","HEXA"
3850,3850,3830,3830,6600,"2017-10-05","HEXA"
3820,3830,3700,3740,13600,"2017-10-06","HEXA"
3730,3740,3680,3700,23100,"2017-10-09","HEXA"
3700,3700,3680,3690,29600,"2017-10-10","HEXA"
3680,3690,3680,3680,21400,"2017-10-11","HEXA"
3670,3670,3660,3670,39200,"2017-10-12","HEXA"
3670,3710,3670,3670,8300,"2017-10-13","HEXA"
3660,3680,3600,3670,6700,"2017-10-16","HEXA"
3670,3670,3650,3650,26300,"2017-10-17","HEXA"
3650,3660,3600,3600,133300,"2017-10-18","HEXA"
3600,3600,3520,3530,26600,"2017-10-19","HEXA"
3530,3530,3520,3520,4900,"2017-10-20","HEXA"
3500,3560,3500,3560,115100,"2017-10-23","HEXA"
3550,3560,3550,3560,1500,"2017-10-24","HEXA"
3530,3560,3530,3540,32000,"2017-10-25","HEXA"
3560,3560,3520,3520,21800,"2017-10-26","HEXA"
3550,3550,3540,3550,10100,"2017-10-27","HEXA"
3550,3550,3550,3550,6500,"2017-10-30","HEXA"
3540,3540,3450,3470,24300,"2017-10-31","HEXA"
3500,3600,3500,3580,5700,"2017-11-01","HEXA"
3600,3660,3590,3650,41200,"2017-11-02","HEXA"
3590,3590,3560,3590,4500,"2017-11-03","HEXA"
3600,3620,3580,3580,52200,"2017-11-06","HEXA"
3590,3600,3580,3600,42600,"2017-11-07","HEXA"
3580,3610,3580,3600,83300,"2017-11-08","HEXA"
3580,3700,3520,3690,317200,"2017-11-09","HEXA"
3600,3690,3570,3650,105200,"2017-11-10","HEXA"
3660,3790,3650,3740,2800,"2017-11-13","HEXA"
3740,3740,3580,3580,16200,"2017-11-14","HEXA"
3640,3640,3640,3640,200,"2017-11-15","HEXA"
3630,3640,3580,3630,43800,"2017-11-16","HEXA"
3580,3610,3580,3610,4700,"2017-11-17","HEXA"
3600,3600,3490,3490,94300,"2017-11-20","HEXA"
3500,3500,3490,3500,5600,"2017-11-21","HEXA"
3480,3490,3480,3490,12500,"2017-11-22","HEXA"
3460,3480,3460,3480,8200,"2017-11-23","HEXA"
3450,3470,3410,3440,28000,"2017-11-24","HEXA"
3450,3450,3400,3410,10500,"2017-11-27","HEXA"
3400,3400,3400,3400,6400,"2017-11-28","HEXA"
3400,3420,3350,3350,9000,"2017-11-29","HEXA"
3350,3360,3280,3330,9500,"2017-11-30","HEXA"
3330,3330,3330,3330,0,"2017-12-01","HEXA"
3330,3330,3320,3320,15500,"2017-12-04","HEXA"
3310,3310,3300,3300,10500,"2017-12-05","HEXA"
3270,3270,3210,3210,9500,"2017-12-06","HEXA"
3190,3190,3020,3180,17000,"2017-12-07","HEXA"
3100,3100,3050,3050,101800,"2017-12-08","HEXA"
3000,3050,3000,3000,1409600,"2017-12-11","HEXA"
3050,3050,2870,2920,24000,"2017-12-12","HEXA"
2900,2900,2760,2800,175300,"2017-12-13","HEXA"
2780,2780,2750,2760,212600,"2017-12-14","HEXA"
2760,2760,2740,2750,42000,"2017-12-15","HEXA"
2750,2770,2740,2740,494100,"2017-12-18","HEXA"
2740,2760,2740,2750,151100,"2017-12-19","HEXA"
2750,2800,2750,2750,93900,"2017-12-20","HEXA"
2780,3000,2780,2990,67900,"2017-12-21","HEXA"
3090,3100,3000,3000,162500,"2017-12-22","HEXA"
3000,3000,3000,3000,0,"2017-12-25","HEXA"
3000,3000,3000,3000,0,"2017-12-26","HEXA"
3030,3100,3000,3000,527400,"2017-12-27","HEXA"
3000,3000,2940,2940,17800,"2017-12-28","HEXA"
3030,3030,2990,2990,42700,"2017-12-29","HEXA"
2990,2990,2990,2990,0,"2018-01-01","HEXA"
2990,2990,2900,2900,20700,"2018-01-02","HEXA"
2890,2910,2800,2800,27900,"2018-01-03","HEXA"
2900,2900,2900,2900,23000,"2018-01-04","HEXA"
2950,2950,2890,2900,19500,"2018-01-05","HEXA"
2920,2990,2920,2960,43200,"2018-01-08","HEXA"
2960,3020,2960,3000,302400,"2018-01-09","HEXA"
3000,3000,2990,2990,277600,"2018-01-10","HEXA"
2910,3000,2910,2960,11800,"2018-01-11","HEXA"
3000,3000,2990,2990,201200,"2018-01-12","HEXA"
3000,3000,2970,2990,112600,"2018-01-15","HEXA"
2990,3000,2990,2990,132900,"2018-01-16","HEXA"
3000,3000,2960,2990,133400,"2018-01-17","HEXA"
3000,3000,2990,3000,1732400,"2018-01-18","HEXA"
3000,3020,2990,3000,3098400,"2018-01-19","HEXA"
3000,3000,2990,2990,1822500,"2018-01-22","HEXA"
3000,3050,2980,3000,1908400,"2018-01-23","HEXA"
3020,3020,2990,3000,1047500,"2018-01-24","HEXA"
3020,3300,3010,3290,217600,"2018-01-25","HEXA"
3310,3450,3280,3310,128800,"2018-01-26","HEXA"
3350,3370,3300,3310,51000,"2018-01-29","HEXA"
3300,3330,3140,3310,199400,"2018-01-30","HEXA"
3300,3500,3250,3410,125500,"2018-01-31","HEXA"
3450,3530,3390,3500,63700,"2018-02-01","HEXA"
3450,3550,3420,3550,443300,"2018-02-02","HEXA"
3450,3460,3410,3430,39800,"2018-02-05","HEXA"
3430,3430,3100,3300,74300,"2018-02-06","HEXA"
3300,3320,3300,3300,59900,"2018-02-07","HEXA"
3200,3280,3190,3250,39500,"2018-02-08","HEXA"
3200,3300,3200,3200,10700,"2018-02-09","HEXA"
3200,3250,3120,3210,15900,"2018-02-12","HEXA"
3250,3390,3200,3250,84300,"2018-02-13","HEXA"
3260,3260,3250,3250,23300,"2018-02-14","HEXA"
3240,3300,3230,3290,19000,"2018-02-15","HEXA"
3290,3290,3290,3290,0,"2018-02-16","HEXA"
3280,3350,3270,3290,30400,"2018-02-19","HEXA"
3300,3350,3230,3340,59300,"2018-02-20","HEXA"
3320,3360,3270,3300,22500,"2018-02-21","HEXA"
3240,3300,3240,3250,73900,"2018-02-22","HEXA"
3260,3260,3250,3250,27000,"2018-02-23","HEXA"
3300,3300,3240,3240,30000,"2018-02-26","HEXA"
3240,3250,3200,3250,50600,"2018-02-27","HEXA"
3170,3240,3170,3240,30600,"2018-02-28","HEXA"
3240,3240,3220,3240,16500,"2018-03-01","HEXA"
3220,3240,3220,3230,13300,"2018-03-02","HEXA"
3230,3240,3210,3220,36300,"2018-03-05","HEXA"
3220,3230,3190,3190,17800,"2018-03-06","HEXA"
3160,3200,3160,3180,6800,"2018-03-07","HEXA"
3180,3200,3180,3200,5600,"2018-03-08","HEXA"
3200,3200,3080,3100,38900,"2018-03-09","HEXA"
3100,3180,3100,3110,134800,"2018-03-12","HEXA"
3110,3110,3110,3110,0,"2018-03-13","HEXA"
3100,3150,3010,3150,14100,"2018-03-14","HEXA"
3070,3070,3020,3020,38000,"2018-03-15","HEXA"
3050,3050,3020,3050,1400,"2018-03-16","HEXA"
3060,3060,3000,3000,27600,"2018-03-19","HEXA"
3020,3090,2940,2990,758400,"2018-03-20","HEXA"
2980,3050,2960,3000,212000,"2018-03-21","HEXA"
3000,3000,2950,3000,314500,"2018-03-22","HEXA"
2990,3100,2990,3090,68600,"2018-03-23","HEXA"
3090,3090,3000,3000,663600,"2018-03-26","HEXA"
3040,3100,3000,3000,65100,"2018-03-27","HEXA"
3000,3090,3000,3090,700,"2018-03-28","HEXA"
3090,3090,3000,3000,12100,"2018-03-29","HEXA"
3000,3000,3000,3000,0,"2018-03-30","HEXA"
3010,3020,3000,3000,199000,"2018-04-02","HEXA"
3000,3000,3000,3000,2500,"2018-04-03","HEXA"
3000,3000,2990,3000,5400,"2018-04-04","HEXA"
3000,3000,2920,2920,300,"2018-04-05","HEXA"
3070,3070,3070,3070,100,"2018-04-06","HEXA"
3030,3030,3010,3020,8600,"2018-04-09","HEXA"
3030,3050,3010,3030,38000,"2018-04-10","HEXA"
3020,3030,3020,3020,3700,"2018-04-11","HEXA"
3060,3100,3050,3100,8800,"2018-04-12","HEXA"
3060,3110,3060,3110,200,"2018-04-13","HEXA"
3110,3110,3110,3110,0,"2018-04-16","HEXA"
3110,3110,3110,3110,0,"2018-04-17","HEXA"
3240,3250,3240,3250,5800,"2018-04-18","HEXA"
3250,3250,3250,3250,0,"2018-04-19","HEXA"
3250,3250,3250,3250,0,"2018-04-20","HEXA"
3560,3560,3440,3440,3300,"2018-04-23","HEXA"
3600,3600,3400,3600,36400,"2018-04-24","HEXA"
3600,3600,3600,3600,0,"2018-04-25","HEXA"
3600,3600,3600,3600,0,"2018-04-26","HEXA"
3600,3600,3600,3600,0,"2018-04-27","HEXA"
3370,3370,3310,3360,5800,"2018-04-30","HEXA"
3360,3360,3360,3360,0,"2018-05-01","HEXA"
3360,3480,3350,3480,9700,"2018-05-02","HEXA"
3380,3380,3300,3300,3600,"2018-05-03","HEXA"
3390,3560,3390,3490,3500,"2018-05-04","HEXA"
3500,3500,3350,3350,3100,"2018-05-07","HEXA"
3360,3440,3360,3440,1400,"2018-05-08","HEXA"
3350,3390,3350,3390,700,"2018-05-09","HEXA"
3390,3390,3390,3390,0,"2018-05-10","HEXA"
3380,3390,3380,3380,6500,"2018-05-11","HEXA"
3400,3400,3400,3400,12600,"2018-05-14","HEXA"
3400,3450,3400,3450,5300,"2018-05-15","HEXA"
3400,3440,3400,3440,11300,"2018-05-16","HEXA"
3440,3500,3440,3500,57700,"2018-05-17","HEXA"
3500,3500,3500,3500,200,"2018-05-18","HEXA"
3450,3450,3450,3450,100,"2018-05-21","HEXA"
3480,3500,3480,3480,16200,"2018-05-22","HEXA"
3480,3480,3480,3480,0,"2018-05-23","HEXA"
3480,3600,3480,3560,46300,"2018-05-24","HEXA"
3480,3490,3480,3490,11100,"2018-05-25","HEXA"
3480,3490,3480,3490,2900,"2018-05-28","HEXA"
3490,3490,3490,3490,0,"2018-05-29","HEXA"
3500,3500,3480,3480,112600,"2018-05-30","HEXA"
3480,3480,3480,3480,17600,"2018-05-31","HEXA"
3480,3480,3480,3480,0,"2018-06-01","HEXA"
3400,3400,3400,3400,1100,"2018-06-04","HEXA"
3400,3400,3350,3350,40300,"2018-06-05","HEXA"
3350,3350,3350,3350,2700,"2018-06-06","HEXA"
3350,3350,3350,3350,17900,"2018-06-07","HEXA"
3210,3300,3210,3300,22900,"2018-06-08","HEXA"
3300,3300,3300,3300,0,"2018-06-11","HEXA"
3300,3300,3300,3300,0,"2018-06-12","HEXA"
3300,3300,3300,3300,0,"2018-06-13","HEXA"
3300,3300,3300,3300,0,"2018-06-14","HEXA"
3300,3300,3300,3300,0,"2018-06-15","HEXA"
3300,3300,3300,3300,0,"2018-06-18","HEXA"
3300,3300,3300,3300,0,"2018-06-19","HEXA"
3300,3300,3250,3250,3300,"2018-06-20","HEXA"
3250,3260,3200,3250,22500,"2018-06-21","HEXA"
3250,3450,3250,3450,200,"2018-06-22","HEXA"
3440,3450,3300,3300,21300,"2018-06-25","HEXA"
3300,3310,3250,3260,7300,"2018-06-26","HEXA"
3260,3260,3240,3240,12500,"2018-06-27","HEXA"
3230,3260,3160,3260,103400,"2018-06-28","HEXA"
3300,3450,3210,3450,38800,"2018-06-29","HEXA"
3450,3500,3450,3490,10200,"2018-07-02","HEXA"
3400,3400,3240,3250,20500,"2018-07-03","HEXA"
3250,3250,3120,3230,13000,"2018-07-04","HEXA"
3250,3280,3230,3280,25800,"2018-07-05","HEXA"
3250,3310,3240,3310,174800,"2018-07-06","HEXA"
3310,3310,3250,3250,21800,"2018-07-09","HEXA"
3250,3250,3220,3250,103700,"2018-07-10","HEXA"
3220,3300,3220,3250,337000,"2018-07-11","HEXA"
3250,3250,3220,3250,15500,"2018-07-12","HEXA"
3250,3250,3230,3230,30300,"2018-07-13","HEXA"
3230,3230,3230,3230,0,"2018-07-16","HEXA"
3250,3350,3230,3240,327200,"2018-07-17","HEXA"
3240,3300,3240,3250,77000,"2018-07-18","HEXA"
3250,3260,3250,3250,54900,"2018-07-19","HEXA"
3240,3250,3180,3250,26600,"2018-07-20","HEXA"
3250,3310,3240,3250,48000,"2018-07-23","HEXA"
3240,3250,3230,3240,153000,"2018-07-24","HEXA"
3240,3250,3240,3250,139800,"2018-07-25","HEXA"
3250,3250,3230,3240,30800,"2018-07-26","HEXA"
3250,3250,3240,3240,20500,"2018-07-27","HEXA"
3240,3250,3240,3250,518800,"2018-07-30","HEXA"
3200,3250,3200,3250,1097700,"2018-07-31","HEXA"
3250,3250,3240,3250,165300,"2018-08-01","HEXA"
3250,3250,3200,3250,106100,"2018-08-02","HEXA"
3230,3230,3190,3220,130500,"2018-08-03","HEXA"
3250,3250,3200,3220,40500,"2018-08-06","HEXA"
3250,3250,3220,3220,15900,"2018-08-07","HEXA"
3220,3230,3200,3230,3747600,"2018-08-08","HEXA"
3230,3250,3220,3220,77300,"2018-08-09","HEXA"
3210,3250,3170,3170,64600,"2018-08-10","HEXA"
3170,3170,3170,3170,0,"2018-08-13","HEXA"
3160,3220,3140,3150,94400,"2018-08-14","HEXA"
3150,3220,3130,3150,397400,"2018-08-15","HEXA"
3150,3200,3120,3200,10400,"2018-08-16","HEXA"
3200,3200,3200,3200,0,"2018-08-17","HEXA"
3250,3320,3240,3240,443300,"2018-08-20","HEXA"
3270,3340,3210,3300,236500,"2018-08-21","HEXA"
3300,3300,3300,3300,0,"2018-08-22","HEXA"
3360,3400,3300,3390,22000,"2018-08-23","HEXA"
3480,3480,3360,3450,29500,"2018-08-24","HEXA"
3450,3500,3350,3430,18700,"2018-08-27","HEXA"
3450,3470,3420,3420,86300,"2018-08-28","HEXA"
3420,3420,3390,3390,1000,"2018-08-29","HEXA"
3390,3390,3380,3380,50900,"2018-08-30","HEXA"
3300,3380,3300,3370,29700,"2018-08-31","HEXA"
3350,3380,3340,3380,3100,"2018-09-03","HEXA"
3350,3360,3270,3300,149500,"2018-09-04","HEXA"
3300,3300,3070,3190,383900,"2018-09-05","HEXA"
3190,3190,3160,3170,62000,"2018-09-06","HEXA"
3170,3250,3170,3180,279200,"2018-09-07","HEXA"
3180,3200,3160,3180,323400,"2018-09-10","HEXA"
3180,3180,3180,3180,0,"2018-09-11","HEXA"
3180,3210,3180,3180,510400,"2018-09-12","HEXA"
3190,3190,3160,3180,405800,"2018-09-13","HEXA"
3200,3200,3180,3180,595700,"2018-09-14","HEXA"
3200,3200,3130,3150,132900,"2018-09-17","HEXA"
3270,3270,3150,3200,1181500,"2018-09-18","HEXA"
3250,3400,3200,3280,846700,"2018-09-19","HEXA"
3340,3390,3280,3350,509100,"2018-09-20","HEXA"
3450,3450,3290,3320,618800,"2018-09-21","HEXA"
3350,3400,3290,3330,619300,"2018-09-24","HEXA"
3360,3400,3330,3360,1116800,"2018-09-25","HEXA"
3340,3340,3000,3060,738700,"2018-09-26","HEXA"
3050,3070,3010,3010,344900,"2018-09-27","HEXA"
3010,3010,2970,2990,219100,"2018-09-28","HEXA"
3000,3000,2910,2990,300500,"2018-10-01","HEXA"
3000,3020,2970,2980,99800,"2018-10-02","HEXA"
3020,3070,2900,2920,198500,"2018-10-03","HEXA"
2920,2940,2850,2880,49500,"2018-10-04","HEXA"
2880,2880,2840,2850,27100,"2018-10-05","HEXA"
2860,2920,2850,2900,182300,"2018-10-08","HEXA"
2900,2920,2900,2910,22400,"2018-10-09","HEXA"
2910,2910,2850,2910,23300,"2018-10-10","HEXA"
2910,2940,2850,2930,99600,"2018-10-11","HEXA"
2920,2950,2860,2920,25200,"2018-10-12","HEXA"
2920,2960,2900,2950,180900,"2018-10-15","HEXA"
2950,2990,2940,2950,11700,"2018-10-16","HEXA"
2950,2980,2950,2980,14700,"2018-10-17","HEXA"
2980,3000,2800,2900,29600,"2018-10-18","HEXA"
2890,2980,2890,2900,60300,"2018-10-19","HEXA"
2990,2990,2850,2850,13700,"2018-10-22","HEXA"
2940,2970,2860,2950,3200,"2018-10-23","HEXA"
2950,2950,2860,2870,32700,"2018-10-24","HEXA"
2870,2910,2850,2850,11100,"2018-10-25","HEXA"
2850,2910,2850,2890,114300,"2018-10-26","HEXA"
2870,2880,2850,2860,13100,"2018-10-29","HEXA"
2860,2860,2830,2830,47400,"2018-10-30","HEXA"
2830,2860,2800,2850,166700,"2018-10-31","HEXA"
2910,2910,2840,2850,157600,"2018-11-01","HEXA"
2850,2900,2840,2850,122900,"2018-11-02","HEXA"
2850,2850,2830,2830,1800,"2018-11-05","HEXA"
2840,2880,2840,2850,38900,"2018-11-06","HEXA"
2850,2880,2850,2880,54300,"2018-11-07","HEXA"
2900,2900,2850,2880,13800,"2018-11-08","HEXA"
2840,2870,2840,2870,158900,"2018-11-09","HEXA"
2870,2890,2840,2840,7100,"2018-11-12","HEXA"
2850,2850,2840,2850,1300,"2018-11-13","HEXA"
2860,2860,2850,2860,8600,"2018-11-14","HEXA"
2860,2860,2840,2850,70500,"2018-11-15","HEXA"
2880,2880,2850,2860,8300,"2018-11-16","HEXA"
2860,2870,2840,2860,15500,"2018-11-19","HEXA"
2860,2860,2860,2860,0,"2018-11-20","HEXA"
2860,2860,2840,2840,50000,"2018-11-21","HEXA"
2840,2840,2790,2790,222400,"2018-11-22","HEXA"
2790,2790,2770,2770,270200,"2018-11-23","HEXA"
2770,2780,2760,2760,157700,"2018-11-26","HEXA"
2780,2780,2750,2750,105100,"2018-11-27","HEXA"
2740,2740,2710,2740,76000,"2018-11-28","HEXA"
2730,2750,2710,2750,86500,"2018-11-29","HEXA"
2720,2720,2690,2690,88000,"2018-11-30","HEXA"
2690,2800,2690,2750,96600,"2018-12-03","HEXA"
2800,2870,2780,2850,10400,"2018-12-04","HEXA"
2880,2880,2780,2780,1065800,"2018-12-05","HEXA"
2810,2810,2780,2780,60700,"2018-12-06","HEXA"
2770,2810,2770,2770,2500,"2018-12-07","HEXA"
2780,2780,2770,2770,497200,"2018-12-10","HEXA"
2850,2850,2760,2810,1298900,"2018-12-11","HEXA"
2810,2810,2720,2800,38500,"2018-12-12","HEXA"
2750,2800,2750,2750,59100,"2018-12-13","HEXA"
2750,2770,2750,2770,13500,"2018-12-14","HEXA"
2770,2840,2770,2770,11500,"2018-12-17","HEXA"
2780,2790,2780,2790,200,"2018-12-18","HEXA"
2790,2790,2770,2770,22900,"2018-12-19","HEXA"
2770,2770,2750,2770,4500,"2018-12-20","HEXA"
2790,2840,2790,2790,172000,"2018-12-21","HEXA"
2790,2790,2790,2790,0,"2018-12-24","HEXA"
2790,2790,2790,2790,0,"2018-12-25","HEXA"
2760,2770,2700,2770,228300,"2018-12-26","HEXA"
2770,2770,2770,2770,8500,"2018-12-27","HEXA"
2790,2850,2750,2850,42600,"2018-12-28","HEXA"
2850,2850,2850,2850,0,"2018-12-31","HEXA"
2850,2850,2850,2850,0,"2019-01-01","HEXA"
2840,2850,2830,2830,4900,"2019-01-02","HEXA"
2780,2870,2780,2850,1500,"2019-01-03","HEXA"
2850,2850,2810,2820,86800,"2019-01-04","HEXA"
2840,2870,2840,2840,125100,"2019-01-07","HEXA"
2840,2940,2840,2900,19000,"2019-01-08","HEXA"
2860,2880,2830,2850,236100,"2019-01-09","HEXA"
2840,2860,2830,2860,53900,"2019-01-10","HEXA"
2860,2950,2860,2920,6400,"2019-01-11","HEXA"
2910,2910,2880,2900,92900,"2019-01-14","HEXA"
2900,2920,2880,2900,84900,"2019-01-15","HEXA"
2910,2950,2860,2950,153100,"2019-01-16","HEXA"
2950,2970,2900,2900,51300,"2019-01-17","HEXA"
2920,2960,2900,2920,13200,"2019-01-18","HEXA"
2920,3600,2910,3600,354100,"2019-01-21","HEXA"
3550,3600,3020,3100,225500,"2019-01-22","HEXA"
3100,3100,3070,3090,103000,"2019-01-23","HEXA"
3090,3140,3090,3100,55700,"2019-01-24","HEXA"
3100,3140,3080,3100,15200,"2019-01-25","HEXA"
3100,3140,3100,3140,18800,"2019-01-28","HEXA"
3140,3140,3070,3090,119300,"2019-01-29","HEXA"
3080,3100,3060,3060,3700,"2019-01-30","HEXA"
3120,3160,3060,3060,217100,"2019-01-31","HEXA"
3150,3150,3100,3100,15300,"2019-02-01","HEXA"
3100,3150,3100,3130,155600,"2019-02-04","HEXA"
3130,3130,3130,3130,0,"2019-02-05","HEXA"
3140,3160,3130,3130,111800,"2019-02-06","HEXA"
3170,3170,3110,3110,66200,"2019-02-07","HEXA"
3160,3160,3100,3140,181000,"2019-02-08","HEXA"
3160,3160,3110,3110,68100,"2019-02-11","HEXA"
3100,3100,3030,3040,164700,"2019-02-12","HEXA"
3070,3070,3040,3050,7100,"2019-02-13","HEXA"
3070,3070,3000,3010,64900,"2019-02-14","HEXA"
3040,3050,3030,3030,10600,"2019-02-15","HEXA"
3030,3080,3000,3000,318700,"2019-02-18","HEXA"
3030,3090,3000,3090,9900,"2019-02-19","HEXA"
3100,3100,3010,3010,25700,"2019-02-20","HEXA"
3010,3010,3000,3000,247800,"2019-02-21","HEXA"
3070,3120,3030,3110,67000,"2019-02-22","HEXA"
3100,3110,3060,3110,96600,"2019-02-25","HEXA"
3130,3130,3040,3040,7700,"2019-02-26","HEXA"
3100,3130,3100,3110,67900,"2019-02-27","HEXA"
3110,3110,3100,3110,50200,"2019-02-28","HEXA"
3110,3150,3110,3130,8600,"2019-03-01","HEXA"
3140,3160,3130,3130,80400,"2019-03-04","HEXA"
3130,3160,3020,3060,91800,"2019-03-05","HEXA"
3100,3130,3070,3070,1800,"2019-03-06","HEXA"
3070,3070,3070,3070,0,"2019-03-07","HEXA"
3120,3160,3070,3100,125900,"2019-03-08","HEXA"
3100,3100,3040,3100,7100,"2019-03-11","HEXA"
3100,3130,3050,3110,77200,"2019-03-12","HEXA"
3060,3150,2990,3070,47500,"2019-03-13","HEXA"
3030,3080,3000,3010,98300,"2019-03-14","HEXA"
3060,3070,3020,3050,5600,"2019-03-15","HEXA"
3050,3050,3040,3040,2200,"2019-03-18","HEXA"
3040,3060,3040,3060,15100,"2019-03-19","HEXA"
3030,3080,3030,3080,2600,"2019-03-20","HEXA"
3070,3070,3070,3070,100,"2019-03-21","HEXA"
3080,3080,3070,3070,1100,"2019-03-22","HEXA"
3070,3070,3000,3020,11600,"2019-03-25","HEXA"
3080,3080,3030,3030,4400,"2019-03-26","HEXA"
3030,3050,3030,3050,12300,"2019-03-27","HEXA"
3050,3050,3020,3040,13300,"2019-03-28","HEXA"
3000,3050,3000,3050,68500,"2019-03-29","HEXA"
3050,3050,3030,3050,5500,"2019-04-01","HEXA"
3060,3100,3030,3090,38700,"2019-04-02","HEXA"
3090,3090,3090,3090,0,"2019-04-03","HEXA"
3080,3090,3070,3090,27300,"2019-04-04","HEXA"
3060,3220,3060,3160,25900,"2019-04-05","HEXA"
3200,3200,3060,3160,10000,"2019-04-08","HEXA"
3160,3200,3090,3190,26400,"2019-04-09","HEXA"
3140,3140,3040,3050,64400,"2019-04-10","HEXA"
3080,3120,3030,3030,51300,"2019-04-11","HEXA"
3060,3080,3060,3060,11100,"2019-04-12","HEXA"
3100,3110,3080,3090,58800,"2019-04-15","HEXA"
3090,3100,3070,3100,40100,"2019-04-16","HEXA"
3100,3100,3100,3100,0,"2019-04-17","HEXA"
3150,3180,3050,3100,34800,"2019-04-18","HEXA"
3100,3100,3100,3100,0,"2019-04-19","HEXA"
3140,3150,3140,3140,78500,"2019-04-22","HEXA"
3140,3140,3100,3130,21100,"2019-04-23","HEXA"
3140,3150,3130,3150,52400,"2019-04-24","HEXA"
3150,3150,3130,3140,40000,"2019-04-25","HEXA"
3140,3140,3130,3130,12600,"2019-04-26","HEXA"
3130,3130,3100,3130,3100,"2019-04-29","HEXA"
3100,3110,3100,3100,23700,"2019-04-30","HEXA"
3100,3100,3100,3100,0,"2019-05-01","HEXA"
3100,3150,3090,3100,33700,"2019-05-02","HEXA"
3090,3100,3040,3040,44300,"2019-05-03","HEXA"
3080,3080,3030,3030,3500,"2019-05-06","HEXA"
3040,3040,3000,3030,122400,"2019-05-07","HEXA"
3030,3030,2980,3020,319700,"2019-05-08","HEXA"
3020,3020,3010,3010,4500,"2019-05-09","HEXA"
3040,3060,3000,3000,26900,"2019-05-10","HEXA"
3020,3040,2990,2990,22600,"2019-05-13","HEXA"
2980,2990,2960,2980,342100,"2019-05-14","HEXA"
3000,3010,3000,3000,5700,"2019-05-15","HEXA"
2960,3000,2960,3000,800,"2019-05-16","HEXA"
3050,3050,2980,2980,1700,"2019-05-17","HEXA"
2980,3050,2970,3050,6100,"2019-05-20","HEXA"
2990,3030,2980,3030,6600,"2019-05-21","HEXA"
3000,3000,3000,3000,5900,"2019-05-22","HEXA"
3030,3070,3020,3050,11800,"2019-05-23","HEXA"
3060,3060,3050,3050,7900,"2019-05-24","HEXA"
3050,3070,3050,3060,700,"2019-05-27","HEXA"
3010,3040,3010,3040,6900,"2019-05-28","HEXA"
3050,3100,3050,3100,18500,"2019-05-29","HEXA"
3100,3100,3100,3100,0,"2019-05-30","HEXA"
3080,3080,3040,3050,14100,"2019-05-31","HEXA"
3050,3050,3050,3050,0,"2019-06-03","HEXA"
3050,3050,3050,3050,0,"2019-06-04","HEXA"
3050,3050,3050,3050,0,"2019-06-05","HEXA"
3050,3050,3050,3050,0,"2019-06-06","HEXA"
3050,3050,3050,3050,0,"2019-06-07","HEXA"
3090,3090,3080,3080,4200,"2019-06-10","HEXA"
3080,3080,3050,3050,6400,"2019-06-11","HEXA"
3050,3060,3050,3060,14700,"2019-06-12","HEXA"
3080,3080,3000,3060,34900,"2019-06-13","HEXA"
3070,3080,3020,3060,29100,"2019-06-14","HEXA"
3100,3100,3000,3060,51500,"2019-06-17","HEXA"
3010,3060,3010,3060,1100,"2019-06-18","HEXA"
NA,NA,NA,NA,NA,"2019-06-19","HEXA"
3020,3080,3020,3060,1400,"2019-06-20","HEXA"
3080,3090,3050,3050,22300,"2019-06-21","HEXA"
3090,3090,3070,3070,7600,"2019-06-24","HEXA"
3090,3100,3070,3070,26000,"2019-06-25","HEXA"
3060,3080,3060,3080,6100,"2019-06-26","HEXA"
3070,3070,3050,3060,42500,"2019-06-27","HEXA"
3050,3100,3050,3060,45400,"2019-06-28","HEXA"
3100,3100,3050,3060,278500,"2019-07-01","HEXA"
3080,3140,3080,3120,969400,"2019-07-02","HEXA"
3150,3150,3120,3140,51400,"2019-07-03","HEXA"
3140,3250,3140,3200,107100,"2019-07-04","HEXA"
3300,3520,3240,3430,777100,"2019-07-05","HEXA"
3400,3490,3220,3310,309100,"2019-07-08","HEXA"
3340,3370,3270,3340,21200,"2019-07-09","HEXA"
3340,3390,3340,3350,6800,"2019-07-10","HEXA"
3350,3400,3350,3350,24700,"2019-07-11","HEXA"
3340,3380,3300,3340,173200,"2019-07-12","HEXA"
3330,3340,3300,3300,65300,"2019-07-15","HEXA"
3320,3390,3310,3370,185100,"2019-07-16","HEXA"
3400,3400,3330,3330,60800,"2019-07-17","HEXA"
3330,3360,3330,3330,100700,"2019-07-18","HEXA"
3340,3340,3330,3330,12600,"2019-07-19","HEXA"
3310,3340,3310,3320,7400,"2019-07-22","HEXA"
3320,3330,3300,3300,13100,"2019-07-23","HEXA"
3300,3350,3300,3300,97800,"2019-07-24","HEXA"
3310,3330,3290,3290,133300,"2019-07-25","HEXA"
3300,3300,3260,3260,13200,"2019-07-26","HEXA"
3260,3260,3200,3250,80200,"2019-07-29","HEXA"
3250,3250,3240,3240,45000,"2019-07-30","HEXA"
3280,3400,3240,3360,468100,"2019-07-31","HEXA"
3380,3400,3330,3360,352800,"2019-08-01","HEXA"
3350,3390,3350,3360,92900,"2019-08-02","HEXA"
3360,3360,3300,3310,47900,"2019-08-05","HEXA"
3290,3300,3190,3250,75000,"2019-08-06","HEXA"
3350,3350,3260,3300,6000,"2019-08-07","HEXA"
3300,3300,3260,3270,40200,"2019-08-08","HEXA"
3270,3290,3260,3260,27400,"2019-08-09","HEXA"
3260,3290,3240,3240,59800,"2019-08-12","HEXA"
3240,3250,3230,3230,27600,"2019-08-13","HEXA"
3230,3280,3230,3240,37500,"2019-08-14","HEXA"
3200,3260,3200,3240,134500,"2019-08-15","HEXA"
3260,3260,3210,3230,95700,"2019-08-16","HEXA"
3260,3260,3220,3220,25500,"2019-08-19","HEXA"
3220,3230,3210,3210,21000,"2019-08-20","HEXA"
3200,3210,3200,3210,20300,"2019-08-21","HEXA"
3250,3350,3200,3210,179300,"2019-08-22","HEXA"
3220,3240,3220,3230,4700,"2019-08-23","HEXA"
3300,3300,3220,3220,18200,"2019-08-26","HEXA"
3230,3290,3220,3240,35500,"2019-08-27","HEXA"
3260,3280,3190,3200,141200,"2019-08-28","HEXA"
3210,3220,3200,3210,32500,"2019-08-29","HEXA"
3230,3230,3200,3210,19100,"2019-08-30","HEXA"
3230,3260,3200,3210,124000,"2019-09-02","HEXA"
3210,3250,3190,3190,222000,"2019-09-03","HEXA"
3190,3220,3180,3190,53000,"2019-09-04","HEXA"
3220,3230,3190,3200,64800,"2019-09-05","HEXA"
3200,3210,3190,3200,197400,"2019-09-06","HEXA"
3250,3250,3200,3230,37800,"2019-09-09","HEXA"
3250,3250,3200,3200,625600,"2019-09-10","HEXA"
3230,3230,3200,3210,22600,"2019-09-11","HEXA"
3220,3240,3200,3210,117100,"2019-09-12","HEXA"
3240,3240,3220,3220,6900,"2019-09-13","HEXA"
3220,3230,3120,3150,277500,"2019-09-16","HEXA"
3190,3240,3150,3200,46700,"2019-09-17","HEXA"
3240,3250,3220,3230,29100,"2019-09-18","HEXA"
3240,3250,3210,3220,33400,"2019-09-19","HEXA"
3220,3250,3200,3220,12300,"2019-09-20","HEXA"
3250,3250,3200,3210,88100,"2019-09-23","HEXA"
3230,3250,3200,3230,237200,"2019-09-24","HEXA"
3230,3330,3220,3270,237200,"2019-09-25","HEXA"
3270,3280,3240,3280,348900,"2019-09-26","HEXA"
3280,3450,3260,3400,1089200,"2019-09-27","HEXA"
3450,3490,3410,3450,723700,"2019-09-30","HEXA"
3450,3480,3410,3470,155500,"2019-10-01","HEXA"
3470,3530,3460,3510,459300,"2019-10-02","HEXA"
3510,3540,3450,3460,497500,"2019-10-03","HEXA"
3460,3470,3390,3430,2301900,"2019-10-04","HEXA"
3430,3480,3410,3420,1299500,"2019-10-07","HEXA"
3120,3120,2800,2870,611800,"2019-10-08","HEXA"
2870,2990,2840,2970,165600,"2019-10-09","HEXA"
2970,2970,2890,2890,103000,"2019-10-10","HEXA"
2890,2940,2880,2940,73800,"2019-10-11","HEXA"
2950,2970,2920,2920,72300,"2019-10-14","HEXA"
2920,2940,2900,2920,96600,"2019-10-15","HEXA"
2920,2930,2910,2920,48600,"2019-10-16","HEXA"
2920,2930,2920,2920,51300,"2019-10-17","HEXA"
2920,2940,2880,2940,43300,"2019-10-18","HEXA"
2930,2940,2900,2940,59900,"2019-10-21","HEXA"
2940,2940,2910,2930,21900,"2019-10-22","HEXA"
2940,2940,2900,2940,26200,"2019-10-23","HEXA"
2920,2970,2920,2960,33300,"2019-10-24","HEXA"
2960,2980,2950,2960,59800,"2019-10-25","HEXA"
2950,3080,2950,3040,78400,"2019-10-28","HEXA"
2960,3080,2960,3040,110700,"2019-10-29","HEXA"
3080,3080,3050,3050,10200,"2019-10-30","HEXA"
3080,3520,3080,3490,2653300,"2019-10-31","HEXA"
3490,3500,3360,3360,195100,"2019-11-01","HEXA"
3360,3530,3360,3510,329300,"2019-11-04","HEXA"
3470,3550,3470,3500,175800,"2019-11-05","HEXA"
3400,3510,3400,3460,166600,"2019-11-06","HEXA"
3420,3500,3420,3440,11200,"2019-11-07","HEXA"
3490,3490,3410,3430,32200,"2019-11-08","HEXA"
3490,3500,3430,3480,32700,"2019-11-11","HEXA"
3490,3490,3430,3440,31300,"2019-11-12","HEXA"
3460,3470,3440,3440,100800,"2019-11-13","HEXA"
3450,3490,3420,3420,17100,"2019-11-14","HEXA"
3420,3570,3420,3500,212700,"2019-11-15","HEXA"
3550,3550,3450,3500,16800,"2019-11-18","HEXA"
3500,3550,3470,3480,11700,"2019-11-19","HEXA"
3450,3790,3430,3670,192700,"2019-11-20","HEXA"
3750,3790,3640,3740,82000,"2019-11-21","HEXA"
3700,3740,3670,3670,40800,"2019-11-22","HEXA"
3670,3680,3610,3610,41800,"2019-11-25","HEXA"
3700,3800,3620,3650,27400,"2019-11-26","HEXA"
3650,3720,3650,3700,204900,"2019-11-27","HEXA"
3720,3730,3650,3650,10000,"2019-11-28","HEXA"
3640,3640,3500,3590,72500,"2019-11-29","HEXA"
3600,3790,3590,3730,31100,"2019-12-02","HEXA"
3750,3750,3400,3520,457200,"2019-12-03","HEXA"
3530,3540,3500,3520,23000,"2019-12-04","HEXA"
3520,3520,3460,3510,23400,"2019-12-05","HEXA"
3580,3650,3500,3500,3200,"2019-12-06","HEXA"
3490,3550,3490,3550,15600,"2019-12-09","HEXA"
3500,3550,3480,3520,45500,"2019-12-10","HEXA"
3520,3560,3500,3520,17800,"2019-12-11","HEXA"
3520,3520,3480,3490,49900,"2019-12-12","HEXA"
3490,3550,3460,3470,261100,"2019-12-13","HEXA"
3450,3480,3420,3460,274000,"2019-12-16","HEXA"
3500,3500,3440,3450,147600,"2019-12-17","HEXA"
3450,3490,3450,3480,11400,"2019-12-18","HEXA"
3480,3480,3470,3470,53300,"2019-12-19","HEXA"
3480,3510,3470,3510,71400,"2019-12-20","HEXA"
3510,3540,3470,3470,54900,"2019-12-23","HEXA"
3500,3550,3450,3480,159800,"2019-12-26","HEXA"
3490,3490,3440,3440,79800,"2019-12-27","HEXA"
3500,3520,3450,3470,94500,"2019-12-30","HEXA"
3480,3480,3460,3480,47500,"2020-01-02","HEXA"
3480,3500,3450,3500,118700,"2020-01-03","HEXA"
3500,3500,3420,3420,126700,"2020-01-06","HEXA"
3400,3500,3400,3470,84400,"2020-01-07","HEXA"
3470,3470,3380,3380,187700,"2020-01-08","HEXA"
3400,3400,3300,3330,168700,"2020-01-09","HEXA"
3360,3390,3320,3320,68700,"2020-01-10","HEXA"
3320,3360,3280,3290,189700,"2020-01-13","HEXA"
3350,3360,3310,3340,7900,"2020-01-14","HEXA"
3320,3350,3320,3340,9500,"2020-01-15","HEXA"
3320,3340,3290,3320,287000,"2020-01-16","HEXA"
3300,3380,3300,3380,5700,"2020-01-17","HEXA"
3380,3380,3300,3300,123700,"2020-01-20","HEXA"
3290,3300,3220,3220,59100,"2020-01-21","HEXA"
3250,3250,3230,3230,30500,"2020-01-22","HEXA"
3250,3350,3220,3350,1500,"2020-01-23","HEXA"
3330,3330,3220,3240,61900,"2020-01-24","HEXA"
3250,3250,3150,3170,51100,"2020-01-27","HEXA"
3150,3200,3150,3170,228000,"2020-01-28","HEXA"
3180,3180,3170,3180,650600,"2020-01-29","HEXA"
3180,3180,3140,3140,131900,"2020-01-30","HEXA"
3140,3150,3100,3100,164800,"2020-01-31","HEXA"
3080,3110,3080,3080,250000,"2020-02-03","HEXA"
3080,3110,3080,3100,209200,"2020-02-04","HEXA"
3100,3110,3090,3100,22800,"2020-02-05","HEXA"
3200,3200,3090,3100,132400,"2020-02-06","HEXA"
3110,3180,3110,3140,13300,"2020-02-07","HEXA"
3140,3200,3090,3090,73300,"2020-02-10","HEXA"
3100,3180,3100,3130,19000,"2020-02-11","HEXA"
3130,3180,3130,3150,90500,"2020-02-12","HEXA"
3190,3220,3180,3180,1091800,"2020-02-13","HEXA"
3200,3200,3140,3170,52400,"2020-02-14","HEXA"
3200,3210,3180,3200,255500,"2020-02-17","HEXA"
3180,3200,3180,3200,821400,"2020-02-18","HEXA"
3200,3200,3190,3190,17700,"2020-02-19","HEXA"
3200,3200,3190,3200,336100,"2020-02-20","HEXA"
3200,3200,3180,3180,230600,"2020-02-21","HEXA"
3180,3190,3100,3100,242400,"2020-02-24","HEXA"
3100,3200,3090,3100,104700,"2020-02-25","HEXA"
3100,3200,3090,3100,138100,"2020-02-26","HEXA"
3250,3250,3030,3070,181000,"2020-02-27","HEXA"
3040,3040,2920,2990,250000,"2020-02-28","HEXA"
2990,2990,2880,2900,230600,"2020-03-02","HEXA"
2980,3000,2900,3000,97400,"2020-03-03","HEXA"
2980,3100,2980,3000,377900,"2020-03-04","HEXA"
3050,3070,3010,3060,25000,"2020-03-05","HEXA"
3060,3060,2980,3000,305000,"2020-03-06","HEXA"
3000,3000,2860,2880,87900,"2020-03-09","HEXA"
2860,2910,2850,2900,321500,"2020-03-10","HEXA"
3000,3150,2820,2820,70700,"2020-03-11","HEXA"
2820,2820,2700,2710,90600,"2020-03-12","HEXA"
2700,2700,2530,2530,237900,"2020-03-13","HEXA"
2530,2600,2410,2450,102300,"2020-03-16","HEXA"
2300,2320,2280,2280,121800,"2020-03-17","HEXA"
2280,2280,2140,2150,76900,"2020-03-18","HEXA"
2150,2150,2010,2020,52900,"2020-03-19","HEXA"
2020,2400,1890,2200,298800,"2020-03-20","HEXA"
2150,2150,2050,2050,334800,"2020-03-23","HEXA"
2150,2150,2000,2070,865600,"2020-03-24","HEXA"
2070,2500,2070,2250,445000,"2020-03-26","HEXA"
2260,2490,2260,2370,434800,"2020-03-27","HEXA"
2300,2300,2210,2220,441100,"2020-03-30","HEXA"
2290,2320,2260,2260,380100,"2020-03-31","HEXA"
2260,2380,2220,2220,394300,"2020-04-01","HEXA"
2240,2260,2200,2200,1020300,"2020-04-02","HEXA"
2220,2300,2210,2250,531600,"2020-04-03","HEXA"
2260,2390,2250,2300,642600,"2020-04-06","HEXA"
2300,2390,2300,2320,1436600,"2020-04-07","HEXA"
2320,2330,2260,2260,1284800,"2020-04-08","HEXA"
2280,2300,2250,2260,761300,"2020-04-09","HEXA"
2260,2300,2240,2290,410800,"2020-04-13","HEXA"
2290,2400,2260,2400,470500,"2020-04-14","HEXA"
2400,2420,2350,2350,396700,"2020-04-15","HEXA"
2350,2350,2330,2330,158600,"2020-04-16","HEXA"
2330,2430,2330,2390,595500,"2020-04-17","HEXA"
2430,2480,2400,2440,53800,"2020-04-20","HEXA"
2430,2440,2330,2330,219600,"2020-04-21","HEXA"
2330,2370,2300,2360,40800,"2020-04-22","HEXA"
2360,2420,2360,2390,102200,"2020-04-23","HEXA"
2410,2420,2370,2390,558500,"2020-04-24","HEXA"
2400,2400,2350,2370,27900,"2020-04-27","HEXA"
2440,2690,2400,2470,647200,"2020-04-28","HEXA"
2500,2560,2470,2530,132000,"2020-04-29","HEXA"
2550,2620,2540,2600,166200,"2020-04-30","HEXA"
2600,2600,2500,2530,467500,"2020-05-04","HEXA"
2530,2550,2500,2530,1343800,"2020-05-05","HEXA"
2530,2560,2530,2540,2904600,"2020-05-06","HEXA"
2560,2700,2530,2700,1428300,"2020-05-08","HEXA"
2690,2750,2610,2700,661600,"2020-05-11","HEXA"
2650,2700,2620,2620,763200,"2020-05-12","HEXA"
2620,2620,2570,2570,319900,"2020-05-13","HEXA"
2560,2600,2540,2540,570000,"2020-05-14","HEXA"
2550,2550,2450,2550,916200,"2020-05-15","HEXA"
2550,2580,2550,2550,5731200,"2020-05-18","HEXA"
2550,2640,2550,2630,96200,"2020-05-19","HEXA"
2690,2690,2590,2660,305500,"2020-05-20","HEXA"
2660,2800,2650,2700,194400,"2020-05-26","HEXA"
2700,2790,2700,2750,63300,"2020-05-27","HEXA"
2820,2850,2770,2820,614500,"2020-05-28","HEXA"
2820,2900,2800,2850,267300,"2020-05-29","HEXA"
2890,3090,2890,3010,209300,"2020-06-02","HEXA"
3010,3130,3010,3100,472600,"2020-06-03","HEXA"
3100,3240,3100,3200,373300,"2020-06-04","HEXA"
3210,3210,3060,3110,125700,"2020-06-05","HEXA"
3150,3250,3150,3230,166400,"2020-06-08","HEXA"
3260,3260,3140,3180,459700,"2020-06-09","HEXA"
3180,3220,3130,3170,336300,"2020-06-10","HEXA"
3130,3150,3050,3060,80900,"2020-06-11","HEXA"
3000,3000,2870,2970,384000,"2020-06-12","HEXA"
2950,3050,2890,3020,126400,"2020-06-15","HEXA"
3100,3150,3050,3100,103000,"2020-06-16","HEXA"
3100,3140,3080,3140,95900,"2020-06-17","HEXA"
3140,3140,3070,3140,58900,"2020-06-18","HEXA"
3140,3160,3110,3140,11200,"2020-06-19","HEXA"
3150,3170,3120,3140,21700,"2020-06-22","HEXA"
3150,3170,3130,3160,27800,"2020-06-23","HEXA"
3160,3180,3150,3170,21200,"2020-06-24","HEXA"
3120,3190,3120,3140,48100,"2020-06-25","HEXA"
3150,3180,3130,3170,1105600,"2020-06-26","HEXA"
3170,3170,3110,3130,600200,"2020-06-29","HEXA"
3130,3190,3130,3170,1376400,"2020-06-30","HEXA"
3190,3340,3180,3300,188000,"2020-07-01","HEXA"
3300,3300,3210,3250,12300,"2020-07-02","HEXA"
3260,3300,3200,3250,147000,"2020-07-03","HEXA"
3250,3290,3200,3270,63500,"2020-07-06","HEXA"
3270,3270,3220,3250,6300,"2020-07-07","HEXA"
3280,3490,3280,3410,143300,"2020-07-08","HEXA"
3420,3540,3410,3500,210100,"2020-07-09","HEXA"
3500,3520,3480,3500,154600,"2020-07-10","HEXA"
3500,3680,3500,3650,136500,"2020-07-13","HEXA"
3650,3800,3650,3650,63600,"2020-07-14","HEXA"
3660,3700,3550,3600,113700,"2020-07-15","HEXA"
3600,3630,3550,3560,129700,"2020-07-16","HEXA"
3560,3750,3550,3640,168400,"2020-07-17","HEXA"
3640,3700,3600,3640,47900,"2020-07-20","HEXA"
3630,3630,3540,3610,62800,"2020-07-21","HEXA"
3610,3610,3580,3590,60900,"2020-07-22","HEXA"
3580,3580,3550,3570,107700,"2020-07-23","HEXA"
3570,3590,3500,3500,65500,"2020-07-24","HEXA"
3500,3600,3460,3470,109200,"2020-07-27","HEXA"
3520,3590,3470,3470,34900,"2020-07-28","HEXA"
3480,3480,3430,3450,86900,"2020-07-29","HEXA"
3460,3480,3370,3370,106800,"2020-07-30","HEXA"
3370,3400,3140,3220,228200,"2020-08-03","HEXA"
3220,3460,3220,3450,98300,"2020-08-04","HEXA"
3450,3460,3390,3450,34900,"2020-08-05","HEXA"
3490,3510,3450,3470,30900,"2020-08-06","HEXA"
3480,3480,3440,3450,67100,"2020-08-07","HEXA"
3450,3470,3380,3460,66800,"2020-08-10","HEXA"
3480,3480,3440,3460,39100,"2020-08-11","HEXA"
3480,3500,3390,3490,130300,"2020-08-12","HEXA"
3510,3670,3500,3580,118300,"2020-08-13","HEXA"
3600,3740,3580,3680,206600,"2020-08-14","HEXA"
3680,3700,3600,3620,369100,"2020-08-18","HEXA"
3620,3660,3610,3610,156600,"2020-08-19","HEXA"
3600,3620,3550,3590,189900,"2020-08-24","HEXA"
3590,3600,3570,3580,194900,"2020-08-25","HEXA"
3580,3580,3550,3570,123500,"2020-08-26","HEXA"
3580,3690,3570,3600,194200,"2020-08-27","HEXA"
3630,3650,3590,3590,1036900,"2020-08-28","HEXA"
3600,3680,3550,3580,614500,"2020-08-31","HEXA"
3580,3680,3580,3600,118300,"2020-09-01","HEXA"
3600,3690,3600,3610,305800,"2020-09-02","HEXA"
3610,3680,3580,3590,172800,"2020-09-03","HEXA"
3550,3600,3520,3590,80200,"2020-09-04","HEXA"
3590,3600,3580,3590,94900,"2020-09-07","HEXA"
3590,3640,3580,3580,276900,"2020-09-08","HEXA"
3620,3620,3570,3580,567300,"2020-09-09","HEXA"
3580,3580,3430,3440,1518200,"2020-09-10","HEXA"
3440,3500,3440,3440,1545500,"2020-09-11","HEXA"
3450,3680,3450,3650,313000,"2020-09-14","HEXA"
3650,3740,3560,3580,1201600,"2020-09-15","HEXA"
3650,3650,3410,3450,413700,"2020-09-16","HEXA"
3430,3500,3430,3450,558200,"2020-09-17","HEXA"
3500,3740,3460,3700,3099900,"2020-09-18","HEXA"
3800,4140,3780,3860,4008000,"2020-09-21","HEXA"
3860,3860,3780,3820,985700,"2020-09-22","HEXA"
3900,3900,3670,3700,1726200,"2020-09-23","HEXA"
3710,3710,3560,3580,1641200,"2020-09-24","HEXA"
3590,3650,3520,3610,1508900,"2020-09-25","HEXA"
3650,3740,3600,3600,2698400,"2020-09-28","HEXA"
3350,3350,3350,3350,100300,"2020-09-29","HEXA"
3120,3120,3120,3120,150300,"2020-09-30","HEXA"
2950,3090,2910,3010,1177500,"2020-10-01","HEXA"
3040,3060,2910,2940,877800,"2020-10-02","HEXA"
2940,2980,2930,2950,331400,"2020-10-05","HEXA"
2970,2990,2960,2980,231900,"2020-10-06","HEXA"
2990,2990,2960,2970,169800,"2020-10-07","HEXA"
2990,3000,2960,3000,210900,"2020-10-08","HEXA"
3010,3090,3000,3070,279100,"2020-10-09","HEXA"
3080,3150,3070,3150,348800,"2020-10-12","HEXA"
3170,3190,3130,3150,188400,"2020-10-13","HEXA"
3160,3160,3100,3120,405100,"2020-10-14","HEXA"
3150,3150,3080,3080,283800,"2020-10-15","HEXA"
3100,3120,3050,3080,132600,"2020-10-16","HEXA"
3090,3120,3050,3080,124200,"2020-10-19","HEXA"
3080,3110,3070,3090,101300,"2020-10-20","HEXA"
3100,3100,3070,3080,95300,"2020-10-21","HEXA"
3080,3120,3050,3080,137700,"2020-10-22","HEXA"
3080,3090,3060,3070,89900,"2020-10-23","HEXA"
3080,3090,3050,3070,147700,"2020-10-26","HEXA"
3070,3080,3040,3040,261200,"2020-10-27","HEXA"
3070,3070,2980,3000,329700,"2020-11-02","HEXA"
3020,3020,2950,2980,266400,"2020-11-03","HEXA"
3000,3000,2970,2970,96600,"2020-11-04","HEXA"
2970,3000,2930,2950,379100,"2020-11-05","HEXA"
2950,2970,2930,2960,402300,"2020-11-06","HEXA"
2960,3010,2960,2970,288700,"2020-11-09","HEXA"
2990,2990,2940,2970,331200,"2020-11-10","HEXA"
2960,3010,2950,2980,579900,"2020-11-11","HEXA"
2980,3000,2970,2970,146600,"2020-11-12","HEXA"
2980,2990,2970,2980,131300,"2020-11-13","HEXA"
3000,3000,2970,3000,229800,"2020-11-16","HEXA"
3000,3040,3000,3030,273900,"2020-11-17","HEXA"
3020,3050,3020,3040,99300,"2020-11-18","HEXA"
3050,3170,3040,3140,353000,"2020-11-19","HEXA"
3190,3300,3150,3220,969900,"2020-11-20","HEXA"
3220,3300,3220,3250,760100,"2020-11-23","HEXA"
3250,3290,3240,3250,440000,"2020-11-24","HEXA"
3280,3320,3250,3250,548800,"2020-11-25","HEXA"
3250,3280,3240,3260,226000,"2020-11-26","HEXA"
3270,3350,3260,3340,2368600,"2020-11-27","HEXA"
3340,3380,3300,3330,2088400,"2020-11-30","HEXA"
3330,3400,3320,3360,208600,"2020-12-01","HEXA"
3360,3390,3340,3380,161500,"2020-12-02","HEXA"
3390,3420,3370,3410,333000,"2020-12-03","HEXA"
3410,3470,3410,3460,308700,"2020-12-04","HEXA"
3460,3540,3460,3500,361100,"2020-12-07","HEXA"
3500,3580,3500,3540,3e+05,"2020-12-08","HEXA"
3550,3560,3380,3440,561400,"2020-12-10","HEXA"
3450,3540,3440,3490,364100,"2020-12-11","HEXA"
3500,3540,3450,3470,269900,"2020-12-14","HEXA"
3480,3500,3450,3480,568400,"2020-12-15","HEXA"
3480,3510,3480,3500,830600,"2020-12-16","HEXA"
3510,3530,3460,3460,416600,"2020-12-17","HEXA"
3460,3460,3390,3390,468800,"2020-12-18","HEXA"
3400,3440,3360,3400,369600,"2020-12-21","HEXA"
3400,3410,3320,3320,270100,"2020-12-22","HEXA"
3320,3350,3180,3300,332600,"2020-12-23","HEXA"
3350,3360,3310,3330,185400,"2020-12-28","HEXA"
3340,3370,3310,3310,239400,"2020-12-29","HEXA"
3300,3360,3290,3290,407700,"2020-12-30","HEXA"
3290,3360,3290,3360,264200,"2021-01-04","HEXA"
3370,3390,3350,3380,219400,"2021-01-05","HEXA"
3380,3410,3330,3360,230500,"2021-01-06","HEXA"
3350,3410,3340,3400,179600,"2021-01-07","HEXA"
3420,3450,3400,3430,174500,"2021-01-08","HEXA"
3430,3510,3430,3470,646500,"2021-01-11","HEXA"
3490,3700,3490,3590,672800,"2021-01-12","HEXA"
3600,3650,3580,3600,455400,"2021-01-13","HEXA"
3640,3650,3600,3620,176300,"2021-01-14","HEXA"
3620,3650,3560,3590,226000,"2021-01-15","HEXA"
3590,3610,3510,3570,170200,"2021-01-18","HEXA"
3600,3600,3500,3520,251300,"2021-01-19","HEXA"
3520,3550,3470,3530,178200,"2021-01-20","HEXA"
3540,3610,3540,3590,143500,"2021-01-21","HEXA"
3600,3620,3510,3510,582200,"2021-01-22","HEXA"
3530,3540,3470,3490,482000,"2021-01-25","HEXA"
3490,3510,3400,3400,224700,"2021-01-26","HEXA"
3430,3440,3340,3350,1872000,"2021-01-27","HEXA"
3350,3400,3340,3350,971900,"2021-01-28","HEXA"
3350,3350,3240,3270,650600,"2021-01-29","HEXA"
3280,3290,3240,3250,751400,"2021-02-01","HEXA"
3270,3320,3230,3240,968200,"2021-02-02","HEXA"
3250,3340,3250,3250,465500,"2021-02-03","HEXA"
3260,3330,3250,3250,1129700,"2021-02-04","HEXA"
3270,3310,3250,3280,914100,"2021-02-05","HEXA"
3280,3310,3270,3300,183100,"2021-02-08","HEXA"
3320,3350,3300,3300,172400,"2021-02-09","HEXA"
3340,3360,3250,3340,155200,"2021-02-10","HEXA"
3330,3360,3320,3330,76600,"2021-02-11","HEXA"
3340,3400,3320,3390,145600,"2021-02-15","HEXA"
3400,3450,3390,3400,401500,"2021-02-16","HEXA"
3400,3450,3360,3400,144300,"2021-02-17","HEXA"
3400,3420,3360,3410,185800,"2021-02-18","HEXA"
3410,3440,3410,3440,97100,"2021-02-19","HEXA"
3440,3480,3420,3450,139800,"2021-02-22","HEXA"
3450,3490,3430,3450,82400,"2021-02-23","HEXA"
3460,3460,3400,3440,254100,"2021-02-24","HEXA"
3450,3470,3430,3430,100800,"2021-02-25","HEXA"
3410,3470,3360,3420,109400,"2021-02-26","HEXA"
3430,3550,3420,3510,269600,"2021-03-01","HEXA"
3520,3530,3480,3530,114000,"2021-03-02","HEXA"
3540,3550,3500,3530,53600,"2021-03-03","HEXA"
3510,3550,3500,3540,103400,"2021-03-04","HEXA"
3510,3540,3500,3510,44700,"2021-03-05","HEXA"
3500,3560,3500,3510,118500,"2021-03-08","HEXA"
3510,3550,3470,3500,30300,"2021-03-09","HEXA"
3500,3520,3460,3500,75600,"2021-03-10","HEXA"
3490,3510,3490,3500,118200,"2021-03-12","HEXA"
3520,3520,3490,3500,337600,"2021-03-15","HEXA"
3500,3520,3480,3480,229300,"2021-03-16","HEXA"
3490,3510,3480,3500,77200,"2021-03-17","HEXA"
3500,3530,3490,3500,72900,"2021-03-18","HEXA"
3510,3510,3490,3510,69100,"2021-03-19","HEXA"
3550,3740,3500,3640,553900,"2021-03-22","HEXA"
3640,3700,3580,3580,126900,"2021-03-23","HEXA"
3580,3600,3540,3540,137300,"2021-03-24","HEXA"
3540,3550,3490,3510,107900,"2021-03-25","HEXA"
3530,3530,3490,3530,39300,"2021-03-26","HEXA"
3530,3610,3520,3520,79000,"2021-03-29","HEXA"
3520,3600,3510,3530,46800,"2021-03-30","HEXA"
3530,3530,3480,3480,140300,"2021-03-31","HEXA"
3500,3510,3460,3490,53700,"2021-04-01","HEXA"
3490,3550,3490,3500,83200,"2021-04-05","HEXA"
3520,3550,3500,3540,80700,"2021-04-06","HEXA"
3540,3590,3530,3540,30800,"2021-04-07","HEXA"
3550,3580,3520,3530,162200,"2021-04-08","HEXA"
3530,3580,3500,3540,110800,"2021-04-09","HEXA"
3540,3550,3480,3480,148300,"2021-04-12","HEXA"
3480,3500,3430,3480,158200,"2021-04-13","HEXA"
3480,3510,3450,3490,43500,"2021-04-14","HEXA"
3520,3520,3460,3480,43600,"2021-04-15","HEXA"
3500,3530,3470,3480,81900,"2021-04-16","HEXA"
3510,3550,3480,3490,76100,"2021-04-19","HEXA"
3490,3520,3470,3480,161600,"2021-04-20","HEXA"
3480,3500,3460,3470,75800,"2021-04-21","HEXA"
3470,3500,3470,3480,52100,"2021-04-22","HEXA"
3470,3500,3470,3480,31000,"2021-04-23","HEXA"
3500,3510,3470,3500,62900,"2021-04-26","HEXA"
3470,3520,3470,3500,57600,"2021-04-27","HEXA"
3520,3520,3500,3500,32500,"2021-04-28","HEXA"
3510,3510,3460,3510,123900,"2021-04-29","HEXA"
3520,3520,3500,3510,21200,"2021-04-30","HEXA"
3510,3530,3490,3500,114500,"2021-05-03","HEXA"
3500,3530,3490,3520,127700,"2021-05-04","HEXA"
3540,3540,3500,3500,37200,"2021-05-05","HEXA"
3500,3510,3490,3490,28400,"2021-05-06","HEXA"
3510,3510,3480,3490,141500,"2021-05-07","HEXA"
3490,3530,3470,3500,387800,"2021-05-10","HEXA"
3500,3540,3490,3500,99300,"2021-05-11","HEXA"
3500,3530,3470,3470,106300,"2021-05-17","HEXA"
3470,3510,3460,3500,112800,"2021-05-18","HEXA"
3520,3520,3490,3500,34700,"2021-05-19","HEXA"
3500,3510,3490,3510,42500,"2021-05-20","HEXA"
3510,3510,3500,3510,30400,"2021-05-21","HEXA"
3510,3600,3500,3600,326500,"2021-05-24","HEXA"
3600,3610,3510,3510,160700,"2021-05-25","HEXA"
3590,3610,3520,3590,189300,"2021-05-27","HEXA"
3590,3690,3560,3600,257600,"2021-05-28","HEXA"
3600,3650,3580,3590,463400,"2021-05-31","HEXA"
3650,3650,3580,3580,505100,"2021-06-02","HEXA"
3580,3590,3530,3550,220500,"2021-06-03","HEXA"
3550,3570,3520,3530,86300,"2021-06-04","HEXA"
3540,3560,3530,3550,105700,"2021-06-07","HEXA"
3550,3600,3540,3550,79500,"2021-06-08","HEXA"
3550,3600,3550,3570,67400,"2021-06-09","HEXA"
3570,3620,3570,3590,339000,"2021-06-10","HEXA"
3590,3600,3590,3590,63600,"2021-06-11","HEXA"
3600,3600,3580,3580,59000,"2021-06-14","HEXA"
3580,3580,3550,3570,72800,"2021-06-15","HEXA"
3560,3580,3560,3570,79300,"2021-06-16","HEXA"
3570,3580,3550,3570,69100,"2021-06-17","HEXA"
3580,3590,3510,3520,116300,"2021-06-18","HEXA"
3550,3550,3510,3530,62800,"2021-06-21","HEXA"
3530,3590,3520,3540,76000,"2021-06-22","HEXA"
3540,3600,3520,3530,130100,"2021-06-23","HEXA"
3540,3550,3500,3540,151300,"2021-06-24","HEXA"
3540,3600,3540,3570,113000,"2021-06-25","HEXA"
3570,3600,3540,3570,65100,"2021-06-28","HEXA"
3570,3580,3550,3560,109600,"2021-06-29","HEXA"
3550,3560,3540,3560,33300,"2021-06-30","HEXA"
3560,3580,3540,3550,66900,"2021-07-01","HEXA"
3550,3570,3500,3550,107300,"2021-07-02","HEXA"
3550,3580,3500,3540,307100,"2021-07-05","HEXA"
3540,3540,3480,3490,347600,"2021-07-06","HEXA"
3500,3510,3480,3500,105900,"2021-07-07","HEXA"
3500,3510,3490,3500,291200,"2021-07-08","HEXA"
3500,3510,3480,3500,119800,"2021-07-09","HEXA"
3500,3500,3480,3500,68300,"2021-07-12","HEXA"
3500,3500,3480,3480,95600,"2021-07-13","HEXA"
3500,3500,3470,3480,85300,"2021-07-14","HEXA"
3490,3490,3470,3480,40600,"2021-07-15","HEXA"
3480,3480,3470,3470,76900,"2021-07-16","HEXA"
3470,3490,3460,3460,91600,"2021-07-19","HEXA"
3460,3490,3440,3470,105600,"2021-07-21","HEXA"
3480,3510,3470,3470,282500,"2021-07-22","HEXA"
3470,3490,3460,3470,125900,"2021-07-23","HEXA"
3470,3490,3460,3480,521700,"2021-07-26","HEXA"
3490,3510,3480,3500,164500,"2021-07-27","HEXA"
3500,3510,3480,3480,203600,"2021-07-28","HEXA"
3490,3500,3490,3500,120100,"2021-07-29","HEXA"
3500,3500,3460,3470,621200,"2021-07-30","HEXA"
3480,3500,3480,3490,109400,"2021-08-02","HEXA"
3490,3500,3490,3490,49200,"2021-08-03","HEXA"
3500,3500,3490,3500,329100,"2021-08-04","HEXA"
3500,3500,3480,3490,103000,"2021-08-05","HEXA"
3490,3500,3480,3490,66000,"2021-08-06","HEXA"
3500,3510,3470,3490,933300,"2021-08-09","HEXA"
3500,3500,3480,3490,89700,"2021-08-10","HEXA"
3500,3620,3500,3620,1534600,"2021-08-12","HEXA"
3620,3620,3580,3600,215800,"2021-08-13","HEXA"
3600,3600,3580,3580,173200,"2021-08-16","HEXA"
3600,3600,3560,3590,139800,"2021-08-18","HEXA"
3590,3600,3560,3590,175100,"2021-08-19","HEXA"
3590,3600,3580,3600,64700,"2021-08-20","HEXA"
3600,3600,3590,3600,74700,"2021-08-23","HEXA"
3600,3600,3580,3590,81000,"2021-08-24","HEXA"
3590,3590,3560,3590,96300,"2021-08-25","HEXA"
3590,3620,3580,3600,267700,"2021-08-26","HEXA"
3600,3800,3600,3630,446200,"2021-08-27","HEXA"
3630,3690,3600,3660,541600,"2021-08-30","HEXA"
3660,3660,3620,3640,258900,"2021-08-31","HEXA"
3650,3700,3650,3700,499300,"2021-09-01","HEXA"
3700,3700,3620,3670,362300,"2021-09-02","HEXA"
3700,3750,3700,3740,74900,"2021-09-03","HEXA"
3740,3810,3740,3810,283600,"2021-09-06","HEXA"
3810,3930,3810,3880,228500,"2021-09-07","HEXA"
3900,3900,3860,3880,131300,"2021-09-08","HEXA"
3880,3930,3870,3930,189800,"2021-09-09","HEXA"
3930,4020,3910,4000,437700,"2021-09-10","HEXA"
4000,4040,3970,4030,279500,"2021-09-13","HEXA"
4020,4080,3940,3960,440100,"2021-09-14","HEXA"
3970,4020,3960,3990,599700,"2021-09-15","HEXA"
3990,4090,3990,4090,1045800,"2021-09-16","HEXA"
4100,5025,4040,4570,5472000,"2021-09-17","HEXA"
4750,5325,4750,5075,4707200,"2021-09-20","HEXA"
5075,5100,4720,4960,2066200,"2021-09-21","HEXA"
4960,4960,4840,4920,2596900,"2021-09-22","HEXA"
4920,4940,4790,4810,2030500,"2021-09-23","HEXA"
4800,4900,4680,4870,2663800,"2021-09-24","HEXA"
4870,4950,4870,4910,5103900,"2021-09-27","HEXA"
4570,4570,4570,4570,75700,"2021-09-28","HEXA"
4260,4260,4260,4260,189800,"2021-09-29","HEXA"
3970,3970,3970,3970,356200,"2021-09-30","HEXA"
3970,4000,3700,3750,3506000,"2021-10-01","HEXA"
3750,3890,3730,3860,1901700,"2021-10-04","HEXA"
3890,4090,3840,3860,1365600,"2021-10-05","HEXA"
3900,3910,3830,3890,722700,"2021-10-06","HEXA"
3900,3900,3830,3850,289300,"2021-10-07","HEXA"
3850,3890,3830,3850,554800,"2021-10-08","HEXA"
3850,3880,3840,3840,366600,"2021-10-11","HEXA"
3850,3890,3850,3880,331900,"2021-10-12","HEXA"
3880,3970,3860,3970,614000,"2021-10-13","HEXA"
3980,3990,3920,3960,427800,"2021-10-14","HEXA"
3960,4080,3960,4080,596900,"2021-10-15","HEXA"
4090,4160,4080,4160,384500,"2021-10-18","HEXA"
4160,4290,4160,4200,382600,"2021-10-19","HEXA"
4200,4210,4000,4060,838400,"2021-10-21","HEXA"
4070,4150,4000,4120,373900,"2021-10-22","HEXA"
4200,4200,4100,4100,227500,"2021-10-25","HEXA"
4120,4150,4100,4150,197300,"2021-10-26","HEXA"
4160,4160,4100,4120,160100,"2021-10-27","HEXA"
4140,4140,4030,4050,306700,"2021-10-28","HEXA"
4000,4060,4000,4050,230800,"2021-10-29","HEXA"
4050,4200,4040,4120,571100,"2021-11-01","HEXA"
4200,4200,4100,4120,155100,"2021-11-02","HEXA"
4110,4450,4110,4430,1770300,"2021-11-03","HEXA"
4430,4480,4310,4430,580700,"2021-11-04","HEXA"
4430,4430,4330,4380,151300,"2021-11-05","HEXA"
4430,4440,4380,4420,288600,"2021-11-08","HEXA"
4420,4550,4420,4530,442100,"2021-11-09","HEXA"
4530,4530,4460,4510,157600,"2021-11-10","HEXA"
4550,4550,4410,4450,347400,"2021-11-11","HEXA"
4490,4520,4350,4380,448200,"2021-11-12","HEXA"
4390,4420,4300,4390,381100,"2021-11-15","HEXA"
4400,4470,4390,4450,310100,"2021-11-16","HEXA"
4450,4480,4420,4470,232800,"2021-11-17","HEXA"
4450,4550,4440,4490,278700,"2021-11-18","HEXA"
4490,4530,4450,4530,151500,"2021-11-19","HEXA"
4550,4600,4520,4530,225100,"2021-11-22","HEXA"
4600,4600,4490,4520,106200,"2021-11-23","HEXA"
4520,4590,4500,4560,544200,"2021-11-24","HEXA"
4560,4630,4560,4610,153800,"2021-11-25","HEXA"
4630,4640,4500,4600,456300,"2021-11-26","HEXA"
4590,4620,4490,4610,317900,"2021-11-29","HEXA"
4620,4630,4560,4600,211600,"2021-11-30","HEXA"
4600,4620,4580,4600,91700,"2021-12-01","HEXA"
4600,4600,4560,4570,209600,"2021-12-02","HEXA"
4570,4800,4570,4700,243000,"2021-12-03","HEXA"
4710,4800,4680,4750,180300,"2021-12-06","HEXA"
4720,4800,4720,4740,160000,"2021-12-07","HEXA"
4740,4790,4710,4760,106000,"2021-12-08","HEXA"
4760,4790,4740,4790,67100,"2021-12-09","HEXA"
4790,4840,4790,4800,208300,"2021-12-10","HEXA"
4820,4840,4740,4760,219500,"2021-12-13","HEXA"
4770,4780,4710,4710,233100,"2021-12-14","HEXA"
4720,4800,4690,4790,204500,"2021-12-15","HEXA"
4800,4830,4720,4770,230400,"2021-12-16","HEXA"
4770,4800,4750,4760,106800,"2021-12-17","HEXA"
4760,4760,4600,4620,477900,"2021-12-20","HEXA"
4620,4620,4550,4560,265900,"2021-12-21","HEXA"
4560,4560,4530,4550,144200,"2021-12-22","HEXA"
4580,4580,4520,4520,121500,"2021-12-23","HEXA"
4520,4570,4520,4540,85100,"2021-12-24","HEXA"
4560,4590,4540,4570,118300,"2021-12-27","HEXA"
4590,4650,4550,4620,299700,"2021-12-28","HEXA"
4680,4680,4570,4620,87200,"2021-12-29","HEXA"
4620,4620,4590,4600,82000,"2021-12-30","HEXA"
4600,4610,4540,4550,194700,"2022-01-03","HEXA"
4580,4590,4520,4540,189200,"2022-01-04","HEXA"
4560,4600,4540,4550,165500,"2022-01-05","HEXA"
4550,4630,4550,4600,177500,"2022-01-06","HEXA"
4600,4670,4560,4650,115700,"2022-01-07","HEXA"
4650,4820,4650,4760,224500,"2022-01-10","HEXA"
4820,4860,4760,4820,258300,"2022-01-11","HEXA"
4830,4870,4800,4810,138400,"2022-01-12","HEXA"
4820,4850,4770,4820,111200,"2022-01-13","HEXA"
4820,4820,4780,4790,96200,"2022-01-14","HEXA"
4810,4850,4780,4800,147400,"2022-01-17","HEXA"
4800,4800,4720,4790,147400,"2022-01-18","HEXA"
4820,4820,4620,4690,200800,"2022-01-19","HEXA"
4690,4690,4650,4690,147000,"2022-01-20","HEXA"
4690,4700,4670,4690,69800,"2022-01-21","HEXA"
4790,4830,4700,4730,157700,"2022-01-24","HEXA"
4730,4800,4730,4730,116600,"2022-01-25","HEXA"
4820,4830,4740,4760,98700,"2022-01-26","HEXA"
4770,4790,4750,4750,82800,"2022-01-27","HEXA"
4750,4800,4730,4770,66000,"2022-01-28","HEXA"
4770,4780,4760,4770,169600,"2022-01-31","HEXA"
4770,4790,4740,4780,293000,"2022-02-02","HEXA"
4780,4790,4770,4780,126200,"2022-02-03","HEXA"
4770,4770,4740,4770,166500,"2022-02-04","HEXA"
4770,4800,4760,4780,115900,"2022-02-07","HEXA"
4810,4810,4770,4770,156900,"2022-02-08","HEXA"
4780,4810,4770,4780,165400,"2022-02-09","HEXA"
4780,4810,4780,4790,34600,"2022-02-10","HEXA"
4790,4820,4790,4820,178800,"2022-02-11","HEXA"
4820,5250,4820,5050,837900,"2022-02-14","HEXA"
5050,5050,4990,5025,217900,"2022-02-15","HEXA"
5025,5100,5000,5050,177700,"2022-02-16","HEXA"
5050,5125,5050,5100,154100,"2022-02-17","HEXA"
5100,5200,5100,5150,291200,"2022-02-18","HEXA"
5150,5225,5150,5150,283100,"2022-02-21","HEXA"
5150,5200,5100,5150,279300,"2022-02-22","HEXA"
5150,5150,5000,5075,401100,"2022-02-23","HEXA"
5075,5075,4920,4980,687300,"2022-02-24","HEXA"
4980,5050,4970,4990,441300,"2022-02-25","HEXA"
5000,5100,4990,5025,156000,"2022-03-01","HEXA"
5050,5100,5025,5075,102000,"2022-03-02","HEXA"
5100,5175,5075,5075,440900,"2022-03-04","HEXA"
5100,5125,5075,5075,170000,"2022-03-07","HEXA"
5100,5125,5000,5025,227700,"2022-03-08","HEXA"
5025,5075,5025,5025,94400,"2022-03-09","HEXA"
5050,5075,5025,5075,90200,"2022-03-10","HEXA"
5075,5125,5050,5100,246500,"2022-03-11","HEXA"
5100,5100,5050,5100,99000,"2022-03-14","HEXA"
5100,5100,5025,5050,75500,"2022-03-15","HEXA"
5050,5125,5050,5050,88700,"2022-03-16","HEXA"
5100,5100,5050,5050,46700,"2022-03-17","HEXA"
5100,5200,5100,5175,191900,"2022-03-18","HEXA"
5175,5225,5125,5200,87700,"2022-03-21","HEXA"
5250,5300,5225,5250,344000,"2022-03-22","HEXA"
5300,5300,5225,5275,160900,"2022-03-23","HEXA"
5300,5300,5225,5300,143900,"2022-03-24","HEXA"
5300,5350,5300,5350,204200,"2022-03-25","HEXA"
5400,5425,5350,5400,364600,"2022-03-28","HEXA"
5450,5550,5400,5525,366300,"2022-03-29","HEXA"
5525,5750,5350,5750,483300,"2022-03-30","HEXA"
5750,6200,5675,6150,490600,"2022-03-31","HEXA"
6150,6500,6100,6300,704700,"2022-04-01","HEXA"
6300,6325,6000,6275,456100,"2022-04-04","HEXA"
6250,6300,6150,6200,300800,"2022-04-05","HEXA"
6175,6200,5875,5900,480300,"2022-04-06","HEXA"
5900,6225,5800,6200,398300,"2022-04-07","HEXA"
6200,6225,6075,6100,205700,"2022-04-08","HEXA"
6100,6200,6025,6050,202500,"2022-04-11","HEXA"
6050,6100,5850,5900,528700,"2022-04-12","HEXA"
5950,6125,5925,5975,301700,"2022-04-13","HEXA"
6000,6100,5975,6050,231200,"2022-04-14","HEXA"
6050,6100,6025,6075,243800,"2022-04-18","HEXA"
6075,6100,6050,6050,127800,"2022-04-19","HEXA"
6075,6075,5875,6000,297100,"2022-04-20","HEXA"
6000,6025,5950,5975,354900,"2022-04-21","HEXA"
6000,6000,5950,5975,237500,"2022-04-22","HEXA"
5975,6000,5950,5975,117000,"2022-04-25","HEXA"
6000,6000,5950,5975,154300,"2022-04-26","HEXA"
5975,6100,5975,6050,419100,"2022-04-27","HEXA"
6075,6100,6000,6075,360000,"2022-04-28","HEXA"
6075,6225,6025,6075,410400,"2022-05-09","HEXA"
6050,6050,5925,5975,568900,"2022-05-10","HEXA"
5975,6000,5950,5975,249500,"2022-05-11","HEXA"
6100,6125,5950,6000,416700,"2022-05-12","HEXA"
6000,6075,5975,6025,133100,"2022-05-13","HEXA"
6025,6425,6025,6350,1099900,"2022-05-17","HEXA"
6375,6450,6225,6300,521000,"2022-05-18","HEXA"
6300,6400,6200,6325,363200,"2022-05-19","HEXA"
6325,6400,6300,6375,467400,"2022-05-20","HEXA"
6375,6400,6125,6125,614100,"2022-05-23","HEXA"
6125,6275,6125,6275,275400,"2022-05-24","HEXA"
6275,6325,6150,6250,262200,"2022-05-25","HEXA"
6250,6300,6100,6225,298900,"2022-05-27","HEXA"
6250,6325,6175,6300,241500,"2022-05-30","HEXA"
6325,6375,6275,6350,468400,"2022-05-31","HEXA"
6350,6550,6350,6500,1327700,"2022-06-02","HEXA"
6600,6625,6525,6600,983700,"2022-06-03","HEXA"
6600,6650,6575,6600,507400,"2022-06-06","HEXA"
6600,6650,6550,6550,879200,"2022-06-07","HEXA"
6575,6575,6500,6550,264900,"2022-06-08","HEXA"
6550,6550,6450,6475,402400,"2022-06-09","HEXA"
6450,6450,6350,6400,326900,"2022-06-10","HEXA"
6400,6400,6200,6275,482500,"2022-06-13","HEXA"
6225,6425,6200,6350,407900,"2022-06-14","HEXA"
6350,6400,6325,6350,269300,"2022-06-15","HEXA"
6400,6575,6350,6475,584500,"2022-06-16","HEXA"
6475,6475,6225,6250,1098100,"2022-06-17","HEXA"
6250,6275,5950,6000,1465000,"2022-06-20","HEXA"
6000,6150,6000,6125,740000,"2022-06-21","HEXA"
6150,6225,6100,6100,757900,"2022-06-22","HEXA"
6150,6150,5900,5925,1147400,"2022-06-23","HEXA"
5925,6025,5925,5950,1003800,"2022-06-24","HEXA"
5950,6050,5925,5975,778300,"2022-06-27","HEXA"
5975,6050,5975,6000,391000,"2022-06-28","HEXA"
6000,6050,5950,6000,521900,"2022-06-29","HEXA"
6000,6075,5900,5925,1055200,"2022-06-30","HEXA"
6000,6000,5600,5675,1491800,"2022-07-01","HEXA"
5675,5900,5650,5800,693000,"2022-07-04","HEXA"
5825,6200,5825,6025,498600,"2022-07-05","HEXA"
6025,6050,5925,5950,350900,"2022-07-06","HEXA"
5950,6025,5950,6000,227800,"2022-07-07","HEXA"
5975,6075,5975,6000,206700,"2022-07-08","HEXA"
6025,6050,5975,6000,199000,"2022-07-11","HEXA"
6000,6100,5975,6100,254000,"2022-07-12","HEXA"
6100,6100,6000,6100,253000,"2022-07-13","HEXA"
6100,6125,6050,6125,360600,"2022-07-14","HEXA"
6100,6150,6075,6075,322200,"2022-07-15","HEXA"
6075,6100,6000,6050,106100,"2022-07-18","HEXA"
6000,6100,6000,6075,98700,"2022-07-19","HEXA"
6075,6175,6075,6150,390600,"2022-07-20","HEXA"
6150,6175,6125,6150,172500,"2022-07-21","HEXA"
6150,6250,6150,6250,320700,"2022-07-22","HEXA"
6250,6400,6250,6375,418900,"2022-07-25","HEXA"
6375,6400,6300,6325,309400,"2022-07-26","HEXA"
6350,6350,6225,6275,696300,"2022-07-27","HEXA"
6275,6325,6250,6300,421200,"2022-07-28","HEXA"
6225,6300,6100,6150,1054600,"2022-07-29","HEXA"
6200,6200,6100,6150,697500,"2022-08-01","HEXA"
6150,6200,6125,6175,349200,"2022-08-02","HEXA"
6175,6325,6175,6275,647800,"2022-08-03","HEXA"
6300,6300,6200,6225,314900,"2022-08-04","HEXA"
6225,6250,6200,6200,241600,"2022-08-05","HEXA"
6225,6250,6175,6225,249700,"2022-08-08","HEXA"
6250,6325,6225,6300,288700,"2022-08-09","HEXA"
6300,6325,6250,6300,209900,"2022-08-10","HEXA"
6350,6425,6300,6300,1167700,"2022-08-11","HEXA"
6325,6375,6300,6350,185900,"2022-08-12","HEXA"
6350,6400,6300,6375,482500,"2022-08-15","HEXA"
6375,6500,6225,6275,812000,"2022-08-16","HEXA"
6300,6300,6100,6150,1182800,"2022-08-18","HEXA"
6225,6250,6125,6225,217100,"2022-08-19","HEXA"
6225,6275,6200,6225,186600,"2022-08-22","HEXA"
6250,6275,6225,6275,161500,"2022-08-23","HEXA"
6275,6350,6200,6200,553300,"2022-08-24","HEXA"
6225,6275,6225,6250,126200,"2022-08-25","HEXA"
6300,6300,6250,6275,213500,"2022-08-26","HEXA"
6275,6300,6225,6250,308600,"2022-08-29","HEXA"
6250,6400,6250,6350,726900,"2022-08-30","HEXA"
6375,6400,6300,6325,325700,"2022-08-31","HEXA"
6350,6400,6325,6350,267400,"2022-09-01","HEXA"
6400,6550,6350,6550,1551800,"2022-09-02","HEXA"
6600,6875,6550,6800,2159000,"2022-09-05","HEXA"
6800,7025,6800,6925,1203800,"2022-09-06","HEXA"
6950,7000,6700,6875,934000,"2022-09-07","HEXA"
6875,6925,6800,6825,415800,"2022-09-08","HEXA"
6825,6900,6825,6850,377600,"2022-09-09","HEXA"
6900,6975,6750,6825,1036900,"2022-09-12","HEXA"
6825,6850,6750,6850,700300,"2022-09-13","HEXA"
6825,6875,6800,6875,663700,"2022-09-14","HEXA"
6875,7300,6875,7225,1872300,"2022-09-15","HEXA"
7250,7300,7150,7250,1279200,"2022-09-16","HEXA"
7275,7450,7250,7250,1486900,"2022-09-19","HEXA"
7300,7375,7175,7275,1219200,"2022-09-20","HEXA"
7400,7650,7225,7450,4339000,"2022-09-21","HEXA"
7525,7550,6950,7100,3560000,"2022-09-22","HEXA"
7300,7300,7050,7275,1399900,"2022-09-23","HEXA"
7275,7400,7050,7175,2080100,"2022-09-26","HEXA"
7175,7225,7050,7125,1658200,"2022-09-27","HEXA"
7125,7175,7075,7100,1972600,"2022-09-28","HEXA"
7175,7175,6875,6975,3192500,"2022-09-29","HEXA"
6500,6500,6500,6500,244000,"2022-09-30","HEXA"
6050,6175,6050,6050,1812700,"2022-10-03","HEXA"
6025,6225,5975,6225,1312900,"2022-10-04","HEXA"
6225,6350,6200,6300,1172400,"2022-10-05","HEXA"
6300,6300,6175,6200,505200,"2022-10-06","HEXA"
6200,6200,6100,6125,493900,"2022-10-07","HEXA"
6125,6125,5950,5975,596800,"2022-10-10","HEXA"
5950,6000,5800,5825,796200,"2022-10-11","HEXA"
5825,5925,5750,5825,568200,"2022-10-12","HEXA"
5825,5850,5700,5750,412500,"2022-10-13","HEXA"
5750,5750,5550,5625,1112900,"2022-10-14","HEXA"
5675,5675,5550,5650,500400,"2022-10-17","HEXA"
5675,5850,5600,5850,433400,"2022-10-18","HEXA"
5850,5875,5750,5775,556600,"2022-10-19","HEXA"
5775,5850,5725,5775,238800,"2022-10-20","HEXA"
5775,5825,5750,5825,306900,"2022-10-21","HEXA"
5850,5900,5800,5800,433700,"2022-10-24","HEXA"
5850,5850,5750,5750,269600,"2022-10-25","HEXA"
5750,5825,5700,5800,245700,"2022-10-26","HEXA"
5800,5800,5675,5750,392100,"2022-10-27","HEXA"
5675,5800,5675,5750,190300,"2022-10-28","HEXA"
5750,5900,5725,5850,273700,"2022-10-31","HEXA"
5875,5875,5725,5775,239900,"2022-11-01","HEXA"
5775,5775,5575,5600,650800,"2022-11-02","HEXA"
5800,5800,5600,5625,315700,"2022-11-03","HEXA"
5625,5675,5575,5625,351100,"2022-11-04","HEXA"
5625,5675,5575,5600,394500,"2022-11-07","HEXA"
5600,5650,5600,5650,112300,"2022-11-08","HEXA"
5650,5650,5550,5575,349100,"2022-11-09","HEXA"
5575,5600,5475,5475,462000,"2022-11-10","HEXA"
5500,5525,5350,5400,490400,"2022-11-11","HEXA"
5350,5400,5300,5300,358300,"2022-11-14","HEXA"
5300,5550,5300,5475,221600,"2022-11-15","HEXA"
5475,5525,5450,5450,83800,"2022-11-16","HEXA"
5450,5475,5350,5450,119000,"2022-11-17","HEXA"
5450,5550,5400,5500,151400,"2022-11-18","HEXA"
5525,5625,5525,5625,204000,"2022-11-21","HEXA"
5625,5650,5525,5550,302500,"2022-11-22","HEXA"
5550,5600,5500,5575,170800,"2022-11-23","HEXA"
5600,5600,5575,5575,45700,"2022-11-24","HEXA"
5575,5575,5550,5550,59100,"2022-11-25","HEXA"
5575,5600,5475,5500,247700,"2022-11-28","HEXA"
5500,5575,5475,5475,142000,"2022-11-29","HEXA"
5500,5550,5475,5500,137000,"2022-11-30","HEXA"
5500,5550,5500,5500,1049800,"2022-12-01","HEXA"
5500,5550,5450,5450,152600,"2022-12-02","HEXA"
5450,5550,5450,5475,106600,"2022-12-05","HEXA"
5475,5500,5425,5425,173500,"2022-12-06","HEXA"
5425,5450,5400,5400,126600,"2022-12-07","HEXA"
5400,5425,5300,5325,371300,"2022-12-08","HEXA"
5325,5375,5250,5250,296300,"2022-12-09","HEXA"
5300,5300,5200,5225,165300,"2022-12-12","HEXA"
5225,5350,5225,5300,274900,"2022-12-13","HEXA"
5300,5350,5275,5300,159000,"2022-12-14","HEXA"
5300,5325,5250,5300,191900,"2022-12-15","HEXA"
5325,5350,5225,5325,114700,"2022-12-16","HEXA"
5325,5350,5275,5325,62100,"2022-12-19","HEXA"
5325,5350,5275,5275,147600,"2022-12-20","HEXA"
5350,5350,5250,5300,105800,"2022-12-21","HEXA"
5300,5325,5275,5325,72400,"2022-12-22","HEXA"
5325,5325,5250,5275,81800,"2022-12-23","HEXA"
5275,5300,5250,5250,147500,"2022-12-26","HEXA"
5250,5275,5150,5225,258700,"2022-12-27","HEXA"
5225,5275,5175,5225,152100,"2022-12-28","HEXA"
5225,5250,5200,5225,109100,"2022-12-29","HEXA"
5225,5300,5200,5275,147100,"2022-12-30","HEXA"
5275,5325,5225,5300,96100,"2023-01-02","HEXA"
5300,5425,5275,5300,172500,"2023-01-03","HEXA"
5300,5350,5175,5200,236900,"2023-01-04","HEXA"
5200,5225,5150,5175,330400,"2023-01-05","HEXA"
5200,5275,5150,5200,191600,"2023-01-06","HEXA"
5200,5325,5175,5300,1181500,"2023-01-09","HEXA"
5275,5325,5250,5250,46800,"2023-01-10","HEXA"
5250,5300,5225,5225,90900,"2023-01-11","HEXA"
5225,5300,5200,5300,57200,"2023-01-12","HEXA"
5300,5325,5175,5200,159400,"2023-01-13","HEXA"
5250,5250,5175,5200,299900,"2023-01-16","HEXA"
5225,5250,5150,5250,164200,"2023-01-17","HEXA"
5250,5275,5225,5225,53200,"2023-01-18","HEXA"
5225,5250,5200,5225,158200,"2023-01-19","HEXA"
5225,5300,5200,5275,144800,"2023-01-20","HEXA"
5275,5300,5250,5300,117500,"2023-01-24","HEXA"
5325,5375,5300,5350,144500,"2023-01-25","HEXA"
5350,5375,5225,5275,283600,"2023-01-26","HEXA"
5300,5350,5250,5300,83100,"2023-01-27","HEXA"
5300,5350,5275,5300,110600,"2023-01-30","HEXA"
5300,5350,5300,5325,81300,"2023-01-31","HEXA"
5325,5350,5225,5300,177200,"2023-02-01","HEXA"
5350,5350,5250,5275,83500,"2023-02-02","HEXA"
5275,5275,5225,5275,162900,"2023-02-03","HEXA"
5275,5300,5200,5225,149100,"2023-02-06","HEXA"
5250,5300,5225,5275,131900,"2023-02-07","HEXA"
5275,5300,5275,5275,48700,"2023-02-08","HEXA"
5275,5300,5250,5250,81600,"2023-02-09","HEXA"
5250,5275,5225,5250,185800,"2023-02-10","HEXA"
5250,5275,5225,5250,227300,"2023-02-13","HEXA"
5250,5275,5250,5250,85400,"2023-02-14","HEXA"
5250,5300,5225,5250,74200,"2023-02-15","HEXA"
5250,5275,5225,5250,89300,"2023-02-16","HEXA"
5275,5275,5250,5275,71500,"2023-02-17","HEXA"
5275,5275,5225,5250,131100,"2023-02-20","HEXA"
5250,5275,5225,5275,178800,"2023-02-21","HEXA"
5275,5275,5225,5250,186200,"2023-02-22","HEXA"
5250,5275,5225,5250,184700,"2023-02-23","HEXA"
5275,5275,5250,5250,94900,"2023-02-24","HEXA"
5250,5250,5225,5225,110300,"2023-02-27","HEXA"
5225,5250,5225,5225,257700,"2023-02-28","HEXA"
5225,5275,5225,5250,114000,"2023-03-01","HEXA"
5275,5275,5225,5250,129600,"2023-03-02","HEXA"
5250,5275,5225,5250,110700,"2023-03-03","HEXA"
5250,5275,5225,5250,110900,"2023-03-06","HEXA"
5250,5275,5225,5250,131300,"2023-03-07","HEXA"
5250,5275,5225,5225,41600,"2023-03-08","HEXA"
5225,5275,5225,5250,189600,"2023-03-09","HEXA"
5250,5250,5200,5250,179700,"2023-03-10","HEXA"
5250,5250,5200,5225,180800,"2023-03-13","HEXA"
5225,5225,5200,5225,114600,"2023-03-14","HEXA"
5225,5250,5200,5225,70600,"2023-03-15","HEXA"
5225,5225,4990,5050,709300,"2023-03-16","HEXA"
5100,5125,5000,5075,306800,"2023-03-17","HEXA"
5075,5100,5000,5050,348500,"2023-03-20","HEXA"
5050,5100,5025,5025,138100,"2023-03-21","HEXA"
5025,5075,5025,5050,164700,"2023-03-24","HEXA"
5050,5075,5025,5075,94100,"2023-03-27","HEXA"
5075,5175,5050,5150,158100,"2023-03-28","HEXA"
5150,5225,5100,5200,121600,"2023-03-29","HEXA"
5225,5250,5175,5175,102500,"2023-03-30","HEXA"
5175,5200,5100,5175,169200,"2023-03-31","HEXA"
5225,5225,5150,5150,72800,"2023-04-03","HEXA"
5175,5200,5125,5150,78400,"2023-04-04","HEXA"
5200,5200,5125,5150,92100,"2023-04-05","HEXA"
5150,5200,5150,5175,56000,"2023-04-06","HEXA"
5175,5175,5125,5175,125700,"2023-04-10","HEXA"
5175,5250,5175,5175,176100,"2023-04-11","HEXA"
5175,5200,5150,5175,165100,"2023-04-12","HEXA"
5175,5200,5150,5175,135500,"2023-04-13","HEXA"
5175,5200,5150,5175,100100,"2023-04-14","HEXA"
5175,5300,5175,5225,277300,"2023-04-17","HEXA"
5250,5275,5200,5225,248000,"2023-04-18","HEXA"
5250,5525,5250,5525,629800,"2023-04-26","HEXA"
5525,5725,5525,5725,616900,"2023-04-27","HEXA"
5725,5725,5600,5700,313300,"2023-04-28","HEXA"
5700,5725,5650,5650,313900,"2023-05-02","HEXA"
5650,5675,5500,5550,251500,"2023-05-03","HEXA"
5550,5575,5500,5525,110100,"2023-05-04","HEXA"
5525,5550,5475,5550,121200,"2023-05-05","HEXA"
5550,5600,5500,5600,242200,"2023-05-08","HEXA"
5600,5900,5600,5850,782500,"2023-05-09","HEXA"
5825,5850,5700,5775,224900,"2023-05-10","HEXA"
5775,5800,5725,5750,185400,"2023-05-11","HEXA"
5750,5900,5725,5825,290500,"2023-05-12","HEXA"
5825,5825,5725,5725,199700,"2023-05-15","HEXA"
5750,5750,5625,5675,214400,"2023-05-16","HEXA"
5700,5725,5600,5625,160700,"2023-05-17","HEXA"
5625,5650,5525,5600,254500,"2023-05-19","HEXA"
5650,5650,5550,5575,193100,"2023-05-22","HEXA"
5575,5600,5550,5600,235500,"2023-05-23","HEXA"
5600,5700,5575,5600,187000,"2023-05-24","HEXA"
5600,5650,5575,5575,161500,"2023-05-25","HEXA"
5575,5600,5500,5525,201400,"2023-05-26","HEXA"
5525,5575,5400,5475,184900,"2023-05-29","HEXA"
5475,5475,5375,5425,117000,"2023-05-30","HEXA"
5425,5425,5325,5350,245200,"2023-05-31","HEXA"
5350,5475,5300,5325,221600,"2023-06-05","HEXA"
5350,5500,5350,5450,142200,"2023-06-06","HEXA"
5475,5525,5475,5500,116100,"2023-06-07","HEXA"
5500,5525,5475,5475,102900,"2023-06-08","HEXA"
5475,5500,5425,5425,175200,"2023-06-09","HEXA"
5475,5575,5425,5550,364300,"2023-06-12","HEXA"
5550,5625,5525,5575,212400,"2023-06-13","HEXA"
5600,5625,5575,5625,98400,"2023-06-14","HEXA"
5650,5675,5575,5625,132500,"2023-06-15","HEXA"
5625,5725,5575,5675,249700,"2023-06-16","HEXA"
5675,5750,5650,5725,258900,"2023-06-19","HEXA"
5725,5750,5600,5700,169500,"2023-06-20","HEXA"
5725,5725,5625,5625,214300,"2023-06-21","HEXA"
5650,5700,5625,5675,146100,"2023-06-22","HEXA"
5700,5700,5675,5700,249000,"2023-06-23","HEXA"
5700,5750,5675,5750,177200,"2023-06-26","HEXA"
5750,5825,5725,5800,254000,"2023-06-27","HEXA"
5800,6000,5800,5950,700900,"2023-07-03","HEXA"
5950,6175,5950,6150,793100,"2023-07-04","HEXA"
6150,6175,6050,6075,556500,"2023-07-05","HEXA"
6075,6275,6075,6200,476000,"2023-07-06","HEXA"
6200,6250,6150,6200,371800,"2023-07-07","HEXA"
6200,6400,6175,6375,457700,"2023-07-10","HEXA"
6450,6500,6300,6325,655100,"2023-07-11","HEXA"
6400,6400,6300,6350,276100,"2023-07-12","HEXA"
6350,6375,6250,6275,362400,"2023-07-13","HEXA"
6275,6325,6200,6325,621900,"2023-07-14","HEXA"
6325,6375,6325,6375,300200,"2023-07-17","HEXA"
6375,6375,6325,6325,225800,"2023-07-18","HEXA"
6325,6350,6300,6350,208300,"2023-07-20","HEXA"
6350,6400,6325,6400,282200,"2023-07-21","HEXA"
6425,6475,6400,6425,392000,"2023-07-24","HEXA"
6425,6550,6425,6525,574700,"2023-07-25","HEXA"
6550,6625,6500,6600,594900,"2023-07-26","HEXA"
6600,6625,6500,6575,376900,"2023-07-27","HEXA"
6575,6600,6500,6500,195300,"2023-07-28","HEXA"
6500,6725,6500,6700,849400,"2023-07-31","HEXA"
6700,6750,6625,6650,245900,"2023-08-01","HEXA"
6650,6725,6550,6625,465800,"2023-08-02","HEXA"
6600,6625,6550,6625,138200,"2023-08-03","HEXA"
6650,6675,6625,6675,133700,"2023-08-04","HEXA"
6675,6725,6675,6675,154600,"2023-08-07","HEXA"
6675,6750,6675,6725,297700,"2023-08-08","HEXA"
6725,6800,6625,6675,520200,"2023-08-09","HEXA"
6675,6700,6625,6700,207000,"2023-08-10","HEXA"
6700,6725,6650,6675,171800,"2023-08-11","HEXA"
6675,6700,6650,6700,233500,"2023-08-14","HEXA"
6700,6800,6675,6700,457100,"2023-08-15","HEXA"
6700,6750,6650,6675,230700,"2023-08-16","HEXA"
6675,6700,6575,6600,570000,"2023-08-18","HEXA"
6625,6675,6600,6650,256800,"2023-08-21","HEXA"
6650,6725,6575,6600,807800,"2023-08-22","HEXA"
6600,6650,6550,6575,373700,"2023-08-23","HEXA"
6575,6650,6375,6425,886400,"2023-08-24","HEXA"
6425,6600,6400,6425,354500,"2023-08-25","HEXA"
6425,6550,6425,6550,346500,"2023-08-28","HEXA"
6550,6550,6475,6525,198500,"2023-08-29","HEXA"
6525,6575,6525,6550,176000,"2023-08-30","HEXA"
6600,6600,6525,6575,138400,"2023-08-31","HEXA"
6575,6650,6550,6550,365900,"2023-09-01","HEXA"
6550,6700,6525,6600,1138800,"2023-09-04","HEXA"
6600,6700,6600,6675,765000,"2023-09-05","HEXA"
6675,6700,6575,6600,1033900,"2023-09-06","HEXA"
6650,6675,6575,6600,1548100,"2023-09-07","HEXA"
6600,6650,6575,6625,373200,"2023-09-08","HEXA"
6650,6675,6575,6575,655500,"2023-09-11","HEXA"
6575,6650,6550,6575,318000,"2023-09-12","HEXA"
6600,6600,6550,6575,311700,"2023-09-13","HEXA"
6575,6700,6575,6700,619400,"2023-09-14","HEXA"
6725,6750,6675,6700,1579800,"2023-09-15","HEXA"
6700,6750,6700,6700,1061900,"2023-09-18","HEXA"
6725,6900,6700,6700,1634600,"2023-09-19","HEXA"
6700,6750,6575,6600,2269100,"2023-09-20","HEXA"
6600,6650,6600,6625,372000,"2023-09-21","HEXA"
6625,6825,6625,6825,1707400,"2023-09-22","HEXA"
6850,6900,6850,6875,1283300,"2023-09-25","HEXA"
6875,6950,6600,6650,4981500,"2023-09-26","HEXA"
6750,6775,6600,6600,3634500,"2023-09-27","HEXA"
6600,6650,6450,6625,2671600,"2023-09-29","HEXA"
6625,6725,6600,6650,2290700,"2023-10-02","HEXA"
6700,6825,6625,6625,1820400,"2023-10-03","HEXA"
6650,6650,6550,6550,2451500,"2023-10-04","HEXA"
6575,6625,6550,6625,3544800,"2023-10-05","HEXA"
6000,6000,5500,5650,3233100,"2023-10-06","HEXA"
5700,5750,5500,5575,1216100,"2023-10-09","HEXA"
5575,5600,5425,5600,1944500,"2023-10-10","HEXA"
5625,5650,5575,5600,424800,"2023-10-11","HEXA"
5600,5625,5525,5525,354900,"2023-10-12","HEXA"
5525,5575,5475,5500,816600,"2023-10-13","HEXA"
5500,5550,5425,5450,417800,"2023-10-16","HEXA"
5450,5500,5425,5450,315400,"2023-10-17","HEXA"
5475,5500,5375,5400,808800,"2023-10-18","HEXA"
5400,5425,5350,5350,345400,"2023-10-19","HEXA"
5350,5375,5275,5300,430200,"2023-10-20","HEXA"
5325,5350,5200,5225,624000,"2023-10-23","HEXA"
5225,5300,5200,5275,236200,"2023-10-24","HEXA"
5300,5450,5275,5450,458400,"2023-10-25","HEXA"
5450,5450,5325,5350,347400,"2023-10-26","HEXA"
5350,5450,5350,5425,551900,"2023-10-27","HEXA"
5425,5425,5350,5350,313900,"2023-10-30","HEXA"
5400,5575,5225,5550,1814800,"2023-10-31","HEXA"
5550,5600,5450,5475,753400,"2023-11-01","HEXA"
5525,5550,5450,5500,354100,"2023-11-02","HEXA"
5550,5575,5475,5500,299400,"2023-11-03","HEXA"
5500,5650,5475,5525,287800,"2023-11-06","HEXA"
5550,5550,5475,5475,261900,"2023-11-07","HEXA"
5500,5525,5400,5450,409900,"2023-11-08","HEXA"
5450,5475,5350,5375,405900,"2023-11-09","HEXA"
5375,5450,5375,5400,180900,"2023-11-10","HEXA"
5400,5450,5350,5425,233500,"2023-11-13","HEXA"
5425,5450,5375,5425,216400,"2023-11-14","HEXA"
5400,5475,5375,5400,533100,"2023-11-15","HEXA"
5425,5475,5350,5400,2038400,"2023-11-16","HEXA"
5400,5475,5375,5375,237700,"2023-11-17","HEXA"
5400,5450,5375,5400,363300,"2023-11-20","HEXA"
5400,5425,5325,5375,361600,"2023-11-21","HEXA"
5400,5425,5350,5375,134300,"2023-11-22","HEXA"
5400,5425,5350,5425,163300,"2023-11-23","HEXA"
5425,5475,5400,5450,164200,"2023-11-24","HEXA"
5450,5450,5375,5425,204400,"2023-11-27","HEXA"
5425,5450,5375,5400,195300,"2023-11-28","HEXA"
5425,5425,5375,5400,72800,"2023-11-29","HEXA"
5425,5425,5375,5425,113600,"2023-11-30","HEXA"
5425,5450,5400,5400,260200,"2023-12-01","HEXA"
5400,5450,5375,5400,507500,"2023-12-04","HEXA"
5400,5400,5325,5375,437800,"2023-12-05","HEXA"
5375,5400,5350,5400,132400,"2023-12-06","HEXA"
5400,5425,5350,5375,198900,"2023-12-07","HEXA"
5400,5450,5375,5400,168400,"2023-12-08","HEXA"
5400,5475,5400,5400,219200,"2023-12-11","HEXA"
5400,5450,5375,5400,170300,"2023-12-12","HEXA"
5425,5425,5350,5375,384100,"2023-12-13","HEXA"
5375,5425,5375,5375,112500,"2023-12-14","HEXA"
5375,5425,5375,5400,107000,"2023-12-15","HEXA"
5350,5425,5350,5375,387100,"2023-12-18","HEXA"
5400,5400,5300,5375,428100,"2023-12-19","HEXA"
5375,5425,5375,5400,127900,"2023-12-20","HEXA"
5400,5425,5375,5400,105200,"2023-12-21","HEXA"
5400,5425,5400,5400,85100,"2023-12-22","HEXA"
5400,5450,5375,5400,386900,"2023-12-27","HEXA"
5400,5450,5375,5400,368200,"2023-12-28","HEXA"
5400,5450,5375,5375,397800,"2023-12-29","HEXA"
5400,5450,5375,5450,203400,"2024-01-02","HEXA"
5450,5475,5400,5450,574400,"2024-01-03","HEXA"
5450,5475,5425,5450,418300,"2024-01-04","HEXA"
5425,5475,5425,5425,363100,"2024-01-05","HEXA"
5450,5525,5425,5500,410400,"2024-01-08","HEXA"
5500,5600,5500,5600,384100,"2024-01-09","HEXA"
5600,5875,5575,5775,794100,"2024-01-10","HEXA"
5775,5825,5725,5725,331600,"2024-01-11","HEXA"
5750,5800,5725,5775,430600,"2024-01-12","HEXA"
5775,6000,5775,5975,747900,"2024-01-15","HEXA"
5975,6050,5800,5925,451700,"2024-01-16","HEXA"
5900,6000,5800,5975,360400,"2024-01-17","HEXA"
5975,5975,5900,5950,208100,"2024-01-18","HEXA"
5950,6000,5875,5925,324400,"2024-01-19","HEXA"
5950,5950,5800,5825,267700,"2024-01-22","HEXA"
5825,5900,5675,5750,374900,"2024-01-23","HEXA"
5750,5875,5550,5550,411300,"2024-01-24","HEXA"
5550,5950,5550,5600,378500,"2024-01-25","HEXA"
5600,5675,5525,5550,248400,"2024-01-26","HEXA"
5550,5625,5525,5550,111400,"2024-01-29","HEXA"
5575,5650,5525,5625,167300,"2024-01-30","HEXA"
5625,5750,5625,5750,214700,"2024-01-31","HEXA"
5750,5850,5750,5850,416800,"2024-02-01","HEXA"
5850,5850,5750,5775,244300,"2024-02-02","HEXA"
5775,5800,5750,5750,142600,"2024-02-05","HEXA"
5750,5775,5725,5775,104100,"2024-02-06","HEXA"
5775,5775,5725,5725,151200,"2024-02-07","HEXA"
5725,5775,5725,5775,182000,"2024-02-12","HEXA"
5775,5800,5750,5775,224500,"2024-02-13","HEXA"
5775,5900,5750,5875,448800,"2024-02-15","HEXA"
5875,6075,5850,5975,712100,"2024-02-16","HEXA"
5975,6000,5900,5925,212500,"2024-02-19","HEXA"
5950,5975,5875,5950,138900,"2024-02-20","HEXA"
5975,6050,5925,5975,242500,"2024-02-21","HEXA"
5975,6050,5950,6000,261800,"2024-02-22","HEXA"
6000,6100,5950,6025,692800,"2024-02-23","HEXA"
6150,6150,6000,6025,447900,"2024-02-26","HEXA"
6025,6050,5975,6025,154100,"2024-02-27","HEXA"
6050,6050,5925,5950,514900,"2024-02-28","HEXA"
5975,5975,5900,5900,298700,"2024-02-29","HEXA"
5925,6000,5875,6000,304700,"2024-03-01","HEXA"
6000,6100,5950,6075,464700,"2024-03-04","HEXA"
6075,6100,6025,6075,220800,"2024-03-05","HEXA"
6075,6100,6000,6075,132800,"2024-03-06","HEXA"
6025,6075,6025,6050,346200,"2024-03-07","HEXA"
6050,6075,5950,5950,616800,"2024-03-08","HEXA"
5950,6050,5950,5975,183600,"2024-03-13","HEXA"
6025,6050,5950,6000,203900,"2024-03-14","HEXA"
6000,6125,6000,6050,501200,"2024-03-15","HEXA"
6050,6200,6050,6200,856900,"2024-03-18","HEXA"
6200,6275,6150,6225,735100,"2024-03-19","HEXA"
6225,6275,6200,6275,296300,"2024-03-20","HEXA"
6275,6375,6250,6350,368500,"2024-03-21","HEXA"
6350,6400,6275,6300,303400,"2024-03-22","HEXA"
6350,6350,6050,6225,778200,"2024-03-25","HEXA"
6275,6275,6150,6250,418200,"2024-03-26","HEXA"
6250,6325,6250,6300,301600,"2024-03-27","HEXA"
6300,6325,6225,6250,195200,"2024-03-28","HEXA"
6250,6275,6125,6150,393200,"2024-04-01","HEXA"
6175,6275,6100,6200,646400,"2024-04-02","HEXA"
6200,6225,6150,6175,349800,"2024-04-03","HEXA"
6175,6225,6150,6200,316700,"2024-04-04","HEXA"
6200,6275,6150,6250,194400,"2024-04-05","HEXA"
6250,6275,6100,6125,789600,"2024-04-16","HEXA"
6150,6200,6100,6125,426900,"2024-04-17","HEXA"
6125,6175,6075,6100,535500,"2024-04-18","HEXA"
6100,6100,5975,6025,317100,"2024-04-19","HEXA"
6100,6175,6050,6175,269200,"2024-04-22","HEXA"
6200,6225,6150,6200,154500,"2024-04-23","HEXA"
6225,6225,6150,6200,139000,"2024-04-24","HEXA"
6200,6200,6125,6150,149400,"2024-04-25","HEXA"
6125,6150,6025,6025,354100,"2024-04-26","HEXA"
6025,6150,6000,6025,205600,"2024-04-29","HEXA"
6025,6100,5875,5900,1313700,"2024-04-30","HEXA"
5925,6000,5900,5925,278300,"2024-05-02","HEXA"
5925,5975,5900,5950,210900,"2024-05-03","HEXA"
5950,6025,5950,6025,188800,"2024-05-06","HEXA"
6025,6125,6000,6025,226300,"2024-05-07","HEXA"
6025,6075,5950,6000,177800,"2024-05-08","HEXA"
6000,6000,5900,5975,633700,"2024-05-13","HEXA"
5950,6025,5900,5950,148900,"2024-05-14","HEXA"
5975,6000,5950,5975,233900,"2024-05-15","HEXA"
5950,6000,5925,5975,221400,"2024-05-16","HEXA"
5975,6025,5925,6025,179100,"2024-05-17","HEXA"
6025,6050,5975,6025,214800,"2024-05-20","HEXA"
6025,6075,5975,6050,306700,"2024-05-21","HEXA"
6050,6100,5975,6000,1011100,"2024-05-22","HEXA"
6000,6125,5950,6100,507500,"2024-05-27","HEXA"
6100,6100,6025,6075,464100,"2024-05-28","HEXA"
6075,6100,6050,6100,236400,"2024-05-29","HEXA"
6100,6100,6025,6075,299700,"2024-05-30","HEXA"
6075,6100,6000,6050,287400,"2024-05-31","HEXA"
6050,6150,5975,6000,1108100,"2024-06-03","HEXA"
6000,6075,5975,6000,727400,"2024-06-04","HEXA"
6000,6050,6000,6025,189000,"2024-06-05","HEXA"
6025,6075,6025,6075,226400,"2024-06-06","HEXA"
6075,6225,6075,6200,751100,"2024-06-07","HEXA"
6200,6250,6175,6225,382400,"2024-06-10","HEXA"
6250,6300,6175,6250,401200,"2024-06-11","HEXA"
6275,6275,6150,6175,244800,"2024-06-12","HEXA"
6175,6250,6175,6175,292800,"2024-06-13","HEXA"
6175,6200,6100,6200,244800,"2024-06-14","HEXA"
6200,6200,6125,6150,253200,"2024-06-19","HEXA"
6150,6200,6125,6175,91500,"2024-06-20","HEXA"
6225,6250,6175,6250,212800,"2024-06-21","HEXA"
6250,6275,6075,6100,1074600,"2024-06-24","HEXA"
6100,6175,6075,6100,321500,"2024-06-25","HEXA"
6100,6175,6075,6175,387800,"2024-06-26","HEXA"
6175,6200,6125,6175,213000,"2024-06-27","HEXA"
6175,6275,6150,6175,1017900,"2024-06-28","HEXA"
6200,6600,6200,6275,1610700,"2024-07-01","HEXA"
6275,6325,6250,6275,1574300,"2024-07-02","HEXA"
6150,6300,6150,6200,2370600,"2024-07-03","HEXA"
6225,6325,6200,6300,575900,"2024-07-04","HEXA"
6300,6350,6250,6300,611600,"2024-07-05","HEXA"
6300,6400,6200,6375,511900,"2024-07-08","HEXA"
6375,6450,6375,6450,538800,"2024-07-09","HEXA"
6450,6500,6450,6450,405800,"2024-07-10","HEXA"
6450,6525,6450,6500,691800,"2024-07-11","HEXA"
6500,6575,6475,6550,877100,"2024-07-12","HEXA"
6550,6675,6550,6650,756500,"2024-07-15","HEXA"
6650,6725,6650,6650,720300,"2024-07-16","HEXA"
6650,6700,6575,6650,850900,"2024-07-17","HEXA"
6650,6700,6600,6675,912500,"2024-07-18","HEXA"
6725,6725,6650,6675,783600,"2024-07-19","HEXA"
6700,6700,6625,6675,737500,"2024-07-22","HEXA"
6675,6675,6600,6625,827500,"2024-07-23","HEXA"
6625,6700,6625,6625,446400,"2024-07-24","HEXA"
6625,6650,6550,6575,1201500,"2024-07-25","HEXA"
6575,6700,6575,6650,759700,"2024-07-26","HEXA"
6650,6700,6625,6650,474700,"2024-07-29","HEXA"
6675,6700,6650,6675,333100,"2024-07-30","HEXA"
6700,6750,6700,6700,1328400,"2024-07-31","HEXA"
6650,6650,6075,6375,4437700,"2024-08-01","HEXA"
6375,6425,6300,6400,780600,"2024-08-02","HEXA"
6400,6400,5975,6200,2701600,"2024-08-05","HEXA"
6200,6300,6100,6200,625800,"2024-08-06","HEXA"
6200,6275,6200,6225,243900,"2024-08-07","HEXA"
6225,6300,6200,6250,696000,"2024-08-08","HEXA"
6250,6300,6175,6225,793300,"2024-08-09","HEXA"
6225,6250,6175,6200,780900,"2024-08-12","HEXA"
6200,6250,6200,6225,449900,"2024-08-13","HEXA"
6250,6250,6200,6225,447700,"2024-08-14","HEXA"
6225,6250,6175,6200,647700,"2024-08-15","HEXA"
6200,6350,6200,6325,1006000,"2024-08-16","HEXA"
6325,6500,6325,6400,1038200,"2024-08-19","HEXA"
6400,6475,6400,6425,377200,"2024-08-20","HEXA"
6425,6450,6375,6400,652000,"2024-08-21","HEXA"
6375,6400,6300,6375,465100,"2024-08-22","HEXA"
6375,6425,6375,6400,223500,"2024-08-23","HEXA"
6400,6475,6375,6400,430800,"2024-08-26","HEXA"
6400,6450,6400,6425,424000,"2024-08-27","HEXA"
6425,6475,6400,6475,536600,"2024-08-28","HEXA"
6475,6475,6425,6450,594500,"2024-08-29","HEXA"
6475,6500,6450,6475,396200,"2024-08-30","HEXA"
6500,6675,6475,6625,1098800,"2024-09-02","HEXA"
6625,6700,6600,6650,730800,"2024-09-03","HEXA"
6675,6675,6525,6575,934900,"2024-09-04","HEXA"
6650,6650,6500,6550,549600,"2024-09-05","HEXA"
6575,6575,6500,6500,283500,"2024-09-06","HEXA"
6500,6550,6500,6525,276400,"2024-09-09","HEXA"
6525,6550,6500,6525,291000,"2024-09-10","HEXA"
6525,6525,6475,6500,368900,"2024-09-11","HEXA"
6500,6550,6475,6525,325300,"2024-09-12","HEXA"
6525,6575,6500,6575,321800,"2024-09-13","HEXA"
6575,6675,6575,6650,1118500,"2024-09-17","HEXA"
6650,6725,6650,6725,961400,"2024-09-18","HEXA"
6800,6800,6600,6650,1398700,"2024-09-19","HEXA"
6625,6650,6600,6650,569900,"2024-09-20","HEXA"
6650,6650,6550,6600,1201800,"2024-09-23","HEXA"
6600,6625,6550,6575,3150900,"2024-09-24","HEXA"
6650,6650,6550,6600,2584900,"2024-09-25","HEXA"
6600,6625,6500,6575,2102600,"2024-09-26","HEXA"
6600,6600,6550,6550,1307400,"2024-09-27","HEXA"
6575,6575,6525,6525,2818000,"2024-09-30","HEXA"
6525,6525,6450,6500,2691100,"2024-10-01","HEXA"
6500,6550,6450,6475,3198900,"2024-10-02","HEXA"
6350,6350,5525,5775,3907900,"2024-10-03","HEXA"
5775,5800,5725,5725,766700,"2024-10-04","HEXA"
5725,5800,5725,5775,626200,"2024-10-07","HEXA"
5775,5800,5750,5800,507100,"2024-10-08","HEXA"
5800,5800,5775,5800,393600,"2024-10-09","HEXA"
5800,5800,5775,5800,283400,"2024-10-10","HEXA"
5800,5800,5750,5775,289700,"2024-10-11","HEXA"
5775,5800,5750,5750,328000,"2024-10-14","HEXA"
5750,5775,5725,5725,438300,"2024-10-15","HEXA"
5775,5800,5750,5775,1333500,"2024-10-16","HEXA"
5775,5800,5750,5775,497700,"2024-10-17","HEXA"
5775,5775,5725,5775,409400,"2024-10-18","HEXA"
5800,5800,5700,5700,1233200,"2024-10-21","HEXA"
5725,5725,5675,5700,973400,"2024-10-22","HEXA"
5675,5725,5650,5675,503600,"2024-10-23","HEXA"
5675,5700,5650,5675,269100,"2024-10-24","HEXA"
5675,5750,5675,5700,557200,"2024-10-25","HEXA"
5725,5725,5650,5650,672000,"2024-10-28","HEXA"
5650,5650,5625,5625,543500,"2024-10-29","HEXA"
5625,5625,5575,5600,679700,"2024-10-30","HEXA"
5600,5625,5475,5550,1191000,"2024-10-31","HEXA"
5550,5550,5375,5450,1600900,"2024-11-01","HEXA"
5450,5450,5225,5275,2198000,"2024-11-04","HEXA"
5250,5300,5225,5250,840300,"2024-11-05","HEXA"
5250,5275,5150,5150,1612000,"2024-11-06","HEXA"
5150,5200,5025,5050,991400,"2024-11-07","HEXA"
5050,5050,4990,5000,1619600,"2024-11-08","HEXA"
4980,5000,4800,4870,1243100,"2024-11-11","HEXA"
4860,5050,4860,4980,950200,"2024-11-12","HEXA"
4980,5100,4980,5000,586700,"2024-11-13","HEXA"
5000,5025,4890,4900,678500,"2024-11-14","HEXA"
4900,4970,4860,4870,640000,"2024-11-15","HEXA"
4870,4900,4800,4800,895800,"2024-11-18","HEXA"
4800,4850,4780,4790,756200,"2024-11-19","HEXA"
4790,4850,4790,4800,291600,"2024-11-20","HEXA"
4820,4820,4780,4790,342600,"2024-11-21","HEXA"
4790,4850,4780,4830,333500,"2024-11-22","HEXA"
4880,4880,4800,4850,553900,"2024-11-25","HEXA"
4860,4860,4790,4800,514900,"2024-11-26","HEXA"
4800,4830,4780,4800,369300,"2024-11-28","HEXA"
4800,4800,4730,4750,651900,"2024-11-29","HEXA"
4750,4750,4640,4650,861000,"2024-12-02","HEXA"
4650,4700,4580,4630,511800,"2024-12-03","HEXA"
4620,4720,4610,4690,288900,"2024-12-04","HEXA"
4690,4710,4670,4700,537200,"2024-12-05","HEXA"
4700,4700,4670,4700,478600,"2024-12-06","HEXA"
4700,4820,4690,4820,754500,"2024-12-09","HEXA"
4820,4870,4760,4870,490400,"2024-12-10","HEXA"
4870,5100,4870,5025,917100,"2024-12-11","HEXA"
5050,5075,4970,4990,550600,"2024-12-12","HEXA"
5000,5025,4920,4950,233100,"2024-12-13","HEXA"
4950,4950,4900,4920,169500,"2024-12-16","HEXA"
4920,4920,4800,4820,296300,"2024-12-17","HEXA"
4820,4840,4750,4760,507000,"2024-12-18","HEXA"
4760,4760,4700,4710,222400,"2024-12-19","HEXA"
4710,4790,4710,4770,168200,"2024-12-20","HEXA"
4770,4810,4760,4800,352500,"2024-12-23","HEXA"
4800,4810,4780,4800,143800,"2024-12-24","HEXA"
4800,4870,4770,4800,286800,"2024-12-27","HEXA"
4800,4840,4770,4810,163800,"2024-12-30","HEXA"
4810,4850,4810,4850,148100,"2025-01-02","HEXA"
4850,4890,4830,4870,224200,"2025-01-03","HEXA"
4870,4890,4850,4860,166900,"2025-01-06","HEXA"
4860,4950,4850,4880,209000,"2025-01-07","HEXA"
4880,4900,4780,4800,279300,"2025-01-08","HEXA"
4800,4840,4800,4810,89700,"2025-01-09","HEXA"
4810,4810,4780,4800,171600,"2025-01-10","HEXA"
4800,4810,4710,4760,305000,"2025-01-13","HEXA"
4760,4760,4710,4750,175100,"2025-01-14","HEXA"
4780,4900,4750,4860,372000,"2025-01-15","HEXA"
4870,4890,4850,4860,221500,"2025-01-16","HEXA"
4850,4860,4780,4830,225500,"2025-01-17","HEXA"
4830,4900,4830,4840,165500,"2025-01-20","HEXA"
4840,4860,4830,4840,249200,"2025-01-21","HEXA"
4840,4870,4830,4850,238300,"2025-01-22","HEXA"
4870,4880,4830,4830,163700,"2025-01-23","HEXA"
4840,4860,4830,4840,80800,"2025-01-24","HEXA"
4840,4850,4790,4800,228600,"2025-01-30","HEXA"
4800,4820,4790,4820,96700,"2025-01-31","HEXA"
4810,4820,4750,4760,403100,"2025-02-03","HEXA"
4760,4790,4760,4760,177400,"2025-02-04","HEXA"
4760,4780,4750,4770,102300,"2025-02-05","HEXA"
4770,4800,4680,4690,335700,"2025-02-06","HEXA"
4690,4730,4640,4650,193300,"2025-02-07","HEXA"
4650,4700,4630,4640,179200,"2025-02-10","HEXA"
4610,4630,4500,4510,403700,"2025-02-11","HEXA"
4500,4560,4480,4520,242300,"2025-02-12","HEXA"
4520,4550,4480,4530,152900,"2025-02-13","HEXA"
4530,4600,4530,4560,145300,"2025-02-14","HEXA"
4580,4600,4560,4580,204000,"2025-02-17","HEXA"
4590,4610,4570,4580,148500,"2025-02-18","HEXA"
4580,4610,4550,4570,251000,"2025-02-19","HEXA"
4570,4590,4520,4530,126500,"2025-02-20","HEXA"
4530,4540,4490,4520,187900,"2025-02-21","HEXA"
4520,4550,4470,4470,214500,"2025-02-24","HEXA"
4470,4470,4350,4370,316500,"2025-02-25","HEXA"
4370,4460,4300,4360,235100,"2025-02-26","HEXA"
4360,4360,4220,4220,249900,"2025-02-27","HEXA"
4220,4220,4000,4020,505900,"2025-02-28","HEXA"
4020,4220,4020,4200,230100,"2025-03-03","HEXA"
4200,4260,4050,4110,171300,"2025-03-04","HEXA"
4110,4240,4110,4220,79100,"2025-03-05","HEXA"
4220,4390,4200,4370,183100,"2025-03-06","HEXA"
4370,4500,4340,4440,152200,"2025-03-07","HEXA"
4440,4450,4300,4340,98200,"2025-03-10","HEXA"
4340,4340,4220,4270,77200,"2025-03-11","HEXA"
4270,4330,4260,4260,63200,"2025-03-12","HEXA"
4300,4300,4200,4250,106600,"2025-03-13","HEXA"
4250,4300,4210,4260,57300,"2025-03-14","HEXA"
4270,4300,4110,4180,170500,"2025-03-17","HEXA"
4180,4230,4110,4150,251100,"2025-03-18","HEXA"
4150,4390,4150,4390,443000,"2025-03-19","HEXA"
4390,4410,4220,4250,201200,"2025-03-20","HEXA"
4250,4270,4110,4130,160600,"2025-03-21","HEXA"
4130,4180,4000,4070,332200,"2025-03-24","HEXA"
4070,4130,4060,4110,183700,"2025-03-25","HEXA"
4120,4330,4110,4230,231900,"2025-03-26","HEXA"
4230,4260,4210,4210,105400,"2025-03-27","HEXA"
4200,4200,3920,3940,829400,"2025-04-08","HEXA"
3940,3960,3930,3950,304300,"2025-04-09","HEXA"
4000,4100,4000,4030,181700,"2025-04-10","HEXA"
4030,4050,3990,4020,143400,"2025-04-11","HEXA"
4030,4110,4020,4110,186700,"2025-04-14","HEXA"
4130,4480,4120,4360,586000,"2025-04-15","HEXA"
4370,4400,4300,4330,138400,"2025-04-16","HEXA"
4330,4370,4270,4350,114500,"2025-04-17","HEXA"
4350,4390,4340,4370,103300,"2025-04-21","HEXA"
4370,4400,4370,4380,171100,"2025-04-22","HEXA"
4380,4550,4380,4550,211300,"2025-04-23","HEXA"
4550,4670,4550,4650,239600,"2025-04-24","HEXA"
4650,4670,4620,4630,197700,"2025-04-25","HEXA"
4630,4770,4630,4720,249500,"2025-04-28","HEXA"
4730,4760,4730,4740,260300,"2025-04-29","HEXA"
4740,4750,4650,4710,274400,"2025-04-30","HEXA"
4710,4730,4680,4710,204400,"2025-05-02","HEXA"
4720,4750,4700,4720,332600,"2025-05-05","HEXA"
4720,4730,4710,4710,95400,"2025-05-06","HEXA"
4720,4730,4700,4720,226200,"2025-05-07","HEXA"
4720,4730,4700,4700,195900,"2025-05-08","HEXA"
4700,4720,4690,4710,148100,"2025-05-09","HEXA"
4700,4730,4690,4720,249000,"2025-05-14","HEXA"
4720,4900,4720,4890,334900,"2025-05-15","HEXA"
4890,4980,4890,4980,388400,"2025-05-16","HEXA"
4990,5175,4980,5125,560900,"2025-05-19","HEXA"
5125,5200,4950,5075,565300,"2025-05-20","HEXA"
5075,5100,5050,5075,178600,"2025-05-21","HEXA"
5075,5100,5025,5075,175600,"2025-05-22","HEXA"
5075,5100,5025,5075,96800,"2025-05-23","HEXA"
5075,5100,5025,5075,185100,"2025-05-26","HEXA"
5075,5075,5025,5050,195800,"2025-05-27","HEXA"
5050,5075,5025,5050,128500,"2025-05-28","HEXA"
5050,5050,5000,5050,249400,"2025-06-02","HEXA"
5050,5050,5000,5000,234200,"2025-06-03","HEXA"
5025,5025,4990,5000,154400,"2025-06-04","HEXA"
5000,5025,4980,4990,198100,"2025-06-05","HEXA"
4990,5025,4990,5000,215700,"2025-06-10","HEXA"
4990,5025,4990,5000,132400,"2025-06-11","HEXA"
5000,5025,4990,5025,118500,"2025-06-12","HEXA"
5025,5050,5000,5025,157900,"2025-06-13","HEXA"
5025,5025,5000,5000,204700,"2025-06-16","HEXA"
5000,5050,5000,5025,144500,"2025-06-17","HEXA"
5025,5075,5000,5050,316900,"2025-06-18","HEXA"
5050,5100,5000,5000,510000,"2025-06-19","HEXA"
5000,5000,4960,4990,271900,"2025-06-20","HEXA"
4990,4990,4800,4900,439400,"2025-06-23","HEXA"
4900,4980,4900,4960,132300,"2025-06-24","HEXA"
4960,5000,4940,4950,143900,"2025-06-25","HEXA"
4950,4980,4950,4960,167700,"2025-06-26","HEXA"
4950,5000,4950,4950,303000,"2025-06-30","HEXA"
4950,4950,4900,4920,262800,"2025-07-01","HEXA"
4920,4930,4900,4920,123400,"2025-07-02","HEXA"
4920,4950,4920,4940,119500,"2025-07-03","HEXA"
4940,4960,4940,4960,168800,"2025-07-04","HEXA"
4960,4960,4940,4960,244500,"2025-07-07","HEXA"
4970,4970,4950,4960,143600,"2025-07-08","HEXA"
4960,4970,4950,4960,275200,"2025-07-09","HEXA"
4960,5175,4950,5075,557100,"2025-07-10","HEXA"
5075,5125,5075,5125,265700,"2025-07-11","HEXA"
5125,5175,5100,5125,373400,"2025-07-14","HEXA"
5125,5175,5100,5150,194500,"2025-07-15","HEXA"
5150,5175,5125,5175,205500,"2025-07-16","HEXA"
5175,5225,5150,5200,358800,"2025-07-17","HEXA"
5200,5250,5200,5250,273900,"2025-07-18","HEXA"
5250,5375,5250,5350,445900,"2025-07-21","HEXA"
5375,5475,5350,5400,873100,"2025-07-22","HEXA"
5425,5450,5375,5425,463100,"2025-07-23","HEXA"
5425,5450,5375,5425,475400,"2025-07-24","HEXA"
5450,5450,5400,5425,262100,"2025-07-25","HEXA"
5425,5475,5400,5425,365900,"2025-07-28","HEXA"
5450,5450,5400,5400,393500,"2025-07-29","HEXA"
5425,5425,5375,5400,286900,"2025-07-30","HEXA"
5400,5425,5250,5375,488800,"2025-07-31","HEXA"
5375,5400,5350,5375,332000,"2025-08-01","HEXA"
5400,5400,5350,5375,251400,"2025-08-04","HEXA"
5375,5400,5350,5350,222000,"2025-08-05","HEXA"
5375,5375,5325,5350,145600,"2025-08-06","HEXA"
5375,5400,5350,5350,271900,"2025-08-07","HEXA"
5375,5425,5350,5375,265200,"2025-08-08","HEXA"
5400,5450,5375,5400,415700,"2025-08-11","HEXA"
5400,5425,5400,5425,465700,"2025-08-12","HEXA"
5425,5450,5400,5425,420000,"2025-08-13","HEXA"
5425,5475,5400,5475,289200,"2025-08-14","HEXA"
5475,5500,5450,5500,414600,"2025-08-15","HEXA"
NA,NA,NA,NA,NA,"2025-08-18","HEXA"
5500,5550,5475,5525,576200,"2025-08-19","HEXA"
5500,5550,5500,5525,312600,"2025-08-20","HEXA"
5550,5550,5525,5550,224900,"2025-08-21","HEXA"
5575,5575,5525,5550,238500,"2025-08-22","HEXA"
5550,5600,5525,5575,434200,"2025-08-25","HEXA"
5600,5625,5550,5600,431800,"2025-08-26","HEXA"
5600,5650,5575,5650,256400,"2025-08-27","HEXA"
5650,5700,5650,5675,373100,"2025-08-28","HEXA"
5600,5675,5500,5625,1169700,"2025-08-29","HEXA"
5475,5500,5250,5475,1247000,"2025-09-01","HEXA"
5475,5575,5475,5500,562500,"2025-09-02","HEXA"
5500,5575,5500,5550,194300,"2025-09-03","HEXA"
5575,5575,5500,5525,308300,"2025-09-04","HEXA"
5525,5550,5500,5500,493900,"2025-09-08","HEXA"
5500,5500,5375,5425,640700,"2025-09-09","HEXA"
5425,5450,5400,5450,222600,"2025-09-10","HEXA"
5450,5500,5450,5475,336100,"2025-09-11","HEXA"
5475,5500,5400,5475,408000,"2025-09-12","HEXA"
5475,5550,5475,5550,662700,"2025-09-15","HEXA"
5600,5600,5350,5400,1275100,"2025-09-16","HEXA"
5400,5400,5100,5250,1556200,"2025-09-17","HEXA"
5250,5425,5250,5375,992900,"2025-09-18","HEXA"
5425,5475,5400,5425,1148800,"2025-09-19","HEXA"
5450,5475,5375,5400,1665000,"2025-09-22","HEXA"
5400,5425,5275,5350,2039100,"2025-09-23","HEXA"
5350,5350,5225,5325,2289000,"2025-09-24","HEXA"
4990,4990,4810,4850,2168300,"2025-09-25","HEXA"
4850,4850,4790,4800,1041300,"2025-09-26","HEXA"
4790,4790,4670,4700,908300,"2025-09-29","HEXA"
4710,4800,4710,4770,383400,"2025-09-30","HEXA"
4770,4770,4720,4740,297900,"2025-10-01","HEXA"
4740,4740,4700,4720,263500,"2025-10-02","HEXA"
4720,4720,4670,4690,265100,"2025-10-03","HEXA"
4690,4700,4490,4560,725500,"2025-10-06","HEXA"
4530,4590,4520,4580,325800,"2025-10-07","HEXA"
4580,4600,4500,4510,340600,"2025-10-08","HEXA"
4510,4570,4510,4550,235900,"2025-10-09","HEXA"
4570,4600,4560,4600,112400,"2025-10-10","HEXA"
4600,4600,4570,4580,245800,"2025-10-13","HEXA"
4580,4600,4520,4540,261400,"2025-10-14","HEXA"
4540,4560,4480,4500,336300,"2025-10-15","HEXA"
4480,4550,4480,4520,226100,"2025-10-16","HEXA"
4520,4530,4490,4490,329100,"2025-10-17","HEXA"
4500,4550,4490,4530,331200,"2025-10-20","HEXA"
4550,4660,4530,4660,392100,"2025-10-21","HEXA"
4660,4680,4600,4650,222900,"2025-10-22","HEXA"
4660,4670,4640,4670,88000,"2025-10-23","HEXA"
4670,4690,4660,4670,213600,"2025-10-24","HEXA"
4670,4670,4580,4630,292300,"2025-10-27","HEXA"
4640,4660,4630,4640,152100,"2025-10-28","HEXA"
4640,4690,4630,4670,138900,"2025-10-29","HEXA"
4660,4690,4650,4670,222200,"2025-10-30","HEXA"
4670,4690,4650,4650,197700,"2025-10-31","HEXA"
4650,4670,4640,4670,193600,"2025-11-03","HEXA"
4670,4670,4650,4670,133600,"2025-11-04","HEXA"
4670,4680,4640,4650,124700,"2025-11-05","HEXA"
4660,4670,4630,4640,169100,"2025-11-06","HEXA"
4640,4670,4640,4650,143200,"2025-11-07","HEXA"
4680,4680,4640,4660,150100,"2025-11-10","HEXA"
4660,4660,4640,4660,115700,"2025-11-11","HEXA"
4660,4670,4640,4640,117300,"2025-11-12","HEXA"
4640,4650,4620,4650,213600,"2025-11-13","HEXA"
4650,4660,4610,4630,124100,"2025-11-14","HEXA"
4630,4640,4610,4620,244400,"2025-11-17","HEXA"
4620,4630,4600,4610,340100,"2025-11-18","HEXA"
4610,4640,4600,4610,113600,"2025-11-19","HEXA"
4600,4620,4590,4600,245800,"2025-11-20","HEXA"
4600,4630,4590,4600,97200,"2025-11-21","HEXA"
4610,4620,4590,4600,105400,"2025-11-24","HEXA"
4600,4610,4570,4580,189100,"2025-11-25","HEXA"
4580,4600,4580,4590,124600,"2025-11-26","HEXA"
4580,4590,4550,4560,122700,"2025-11-27","HEXA"
4560,4590,4560,4570,56800,"2025-11-28","HEXA"
4570,4570,4540,4560,148800,"2025-12-01","HEXA"
4560,4570,4530,4550,131100,"2025-12-02","HEXA"
4550,4550,4510,4520,180100,"2025-12-03","HEXA"
4520,4590,4510,4560,383900,"2025-12-04","HEXA"
4560,4590,4520,4540,109400,"2025-12-05","HEXA"
4540,4570,4530,4530,268800,"2025-12-08","HEXA"
4530,4550,4470,4480,584500,"2025-12-09","HEXA"
4470,4510,4420,4440,229700,"2025-12-10","HEXA"
4430,4430,4380,4400,414700,"2025-12-11","HEXA"
4400,4410,4300,4330,544900,"2025-12-12","HEXA"