"Open","High","Low","Close","Volume","Date","Emiten"
1770,1770,1770,1770,13000,"2021-02-08","EDGE"
2120,2120,2120,2120,20500,"2021-02-09","EDGE"
2540,2540,2540,2540,17000,"2021-02-10","EDGE"
3045,3045,3045,3045,592500,"2021-02-11","EDGE"
3245,3650,3245,3650,136500,"2021-02-15","EDGE"
4345,4380,4320,4380,778000,"2021-02-16","EDGE"
5240,5255,5240,5255,747000,"2021-02-17","EDGE"
5350,6305,5350,6305,1954000,"2021-02-18","EDGE"
6540,7565,5865,5865,1368000,"2021-02-19","EDGE"
5870,5870,5455,5455,223500,"2021-02-22","EDGE"
5255,5255,5075,5075,438000,"2021-02-23","EDGE"
4720,4750,4720,4720,225500,"2021-02-24","EDGE"
4570,4570,4390,4390,154000,"2021-02-25","EDGE"
4085,4085,4085,4085,194000,"2021-02-26","EDGE"
3800,3800,3800,3800,234500,"2021-03-01","EDGE"
3535,3535,3535,3535,94500,"2021-03-02","EDGE"
3290,4240,3290,3755,2124000,"2021-03-03","EDGE"
3760,4100,3650,3745,461500,"2021-03-04","EDGE"
3655,3655,3485,3485,260500,"2021-03-05","EDGE"
3485,3485,3245,3245,106500,"2021-03-08","EDGE"
3020,3180,3020,3095,521000,"2021-03-09","EDGE"
3095,3095,2880,2880,66000,"2021-03-10","EDGE"
2880,2880,2680,2680,117000,"2021-03-12","EDGE"
2560,2560,2495,2495,97000,"2021-03-15","EDGE"
2400,2990,2325,2990,3016000,"2021-03-16","EDGE"
3040,3470,2785,2790,3034500,"2021-03-17","EDGE"
2790,2800,2595,2595,741000,"2021-03-18","EDGE"
2595,2595,2415,2460,392500,"2021-03-19","EDGE"
2460,2735,2440,2495,339000,"2021-03-22","EDGE"
2540,2585,2460,2500,216500,"2021-03-23","EDGE"
2530,2535,2490,2500,153000,"2021-03-24","EDGE"
2460,2500,2410,2485,110000,"2021-03-25","EDGE"
2480,2485,2440,2460,41500,"2021-03-26","EDGE"
2460,2500,2400,2440,171500,"2021-03-29","EDGE"
2440,2440,2270,2375,66500,"2021-03-30","EDGE"
2375,2375,2230,2240,46000,"2021-03-31","EDGE"
2245,2300,2240,2245,87000,"2021-04-01","EDGE"
2245,2410,2245,2300,66500,"2021-04-05","EDGE"
2355,2440,2355,2415,257500,"2021-04-06","EDGE"
2430,2440,2390,2440,166000,"2021-04-07","EDGE"
2440,2460,2400,2460,63500,"2021-04-08","EDGE"
2460,2460,2420,2450,36000,"2021-04-09","EDGE"
2445,2445,2355,2395,62000,"2021-04-12","EDGE"
2395,2395,2300,2390,49000,"2021-04-13","EDGE"
2400,2460,2360,2400,72500,"2021-04-14","EDGE"
2400,2415,2360,2415,41500,"2021-04-15","EDGE"
2415,2470,2415,2440,67000,"2021-04-16","EDGE"
2440,2440,2400,2435,17000,"2021-04-19","EDGE"
2435,2435,2400,2430,8500,"2021-04-20","EDGE"
2435,2440,2420,2435,66500,"2021-04-21","EDGE"
2440,2455,2300,2440,74000,"2021-04-22","EDGE"
2390,2435,2390,2435,25500,"2021-04-23","EDGE"
2430,2430,2380,2390,25000,"2021-04-26","EDGE"
2390,2400,2320,2400,48500,"2021-04-27","EDGE"
2400,2400,2350,2390,19000,"2021-04-28","EDGE"
2390,2440,2370,2400,51500,"2021-04-29","EDGE"
2400,2410,2350,2350,93000,"2021-04-30","EDGE"
2350,2410,2320,2390,62500,"2021-05-03","EDGE"
2390,2390,2320,2380,50500,"2021-05-04","EDGE"
2375,2380,2320,2340,41500,"2021-05-05","EDGE"
2340,2390,2330,2330,59500,"2021-05-06","EDGE"
2330,2350,2330,2340,8500,"2021-05-07","EDGE"
2340,2340,2280,2335,47000,"2021-05-10","EDGE"
2335,2380,2300,2355,35000,"2021-05-11","EDGE"
2350,2355,2340,2355,10000,"2021-05-17","EDGE"
2350,2350,2200,2200,16000,"2021-05-18","EDGE"
2200,2320,2195,2250,10500,"2021-05-19","EDGE"
2250,2250,2200,2240,22500,"2021-05-20","EDGE"
2240,2240,2200,2240,22500,"2021-05-21","EDGE"
2240,2240,2200,2235,10500,"2021-05-24","EDGE"
2200,2230,2155,2165,23500,"2021-05-25","EDGE"
2165,2225,2155,2200,15500,"2021-05-27","EDGE"
2150,2185,2080,2185,50500,"2021-05-28","EDGE"
2235,2240,2190,2230,23000,"2021-05-31","EDGE"
2230,2400,2205,2320,111500,"2021-06-02","EDGE"
2360,2460,2270,2330,415000,"2021-06-03","EDGE"
2350,2795,2350,2795,705500,"2021-06-04","EDGE"
2965,3350,2930,3350,431000,"2021-06-07","EDGE"
3685,4020,3675,4020,388000,"2021-06-08","EDGE"
4110,4715,3740,3740,2427000,"2021-06-09","EDGE"
3740,3740,3480,3500,1016500,"2021-06-10","EDGE"
3520,4200,3520,4200,1149500,"2021-06-11","EDGE"
4400,5040,4400,5040,216000,"2021-06-14","EDGE"
5540,6045,5540,6045,649000,"2021-06-15","EDGE"
6045,7250,6045,7250,667000,"2021-06-16","EDGE"
7265,8700,7255,8175,4540500,"2021-06-17","EDGE"
8210,9400,7605,7760,2622000,"2021-06-18","EDGE"
7800,7820,7220,7220,286000,"2021-06-21","EDGE"
6870,6870,6715,6715,162000,"2021-06-22","EDGE"
6300,6300,6245,6245,149000,"2021-06-23","EDGE"
6195,6200,5810,5810,178000,"2021-06-24","EDGE"
5495,6300,5405,5405,2479000,"2021-06-25","EDGE"
5405,5405,5030,5030,643500,"2021-06-28","EDGE"
5000,5000,4680,4680,450500,"2021-06-29","EDGE"
4680,5615,4355,5615,2068500,"2021-06-30","EDGE"
5700,6735,5700,6735,1515500,"2021-07-01","EDGE"
6940,7985,6940,7845,2719500,"2021-07-02","EDGE"
7845,8445,7300,7300,1524500,"2021-07-05","EDGE"
7200,7250,6790,6790,116500,"2021-07-06","EDGE"
6790,7960,6315,7620,1628000,"2021-07-07","EDGE"
7680,8045,7180,7420,618500,"2021-07-08","EDGE"
7400,7400,6980,7110,201000,"2021-07-09","EDGE"
7155,7170,6615,6615,641000,"2021-07-12","EDGE"
6615,6730,6175,6185,256500,"2021-07-13","EDGE"
6190,7300,6185,6600,623500,"2021-07-14","EDGE"
6660,7000,6350,6430,335000,"2021-07-15","EDGE"
6430,6640,6430,6460,225000,"2021-07-16","EDGE"
6460,6460,6230,6250,128000,"2021-07-19","EDGE"
6250,6600,6070,6300,127500,"2021-07-21","EDGE"
6300,6455,6300,6325,77000,"2021-07-22","EDGE"
6345,6365,6225,6285,114500,"2021-07-23","EDGE"
6285,6325,6200,6265,1e+05,"2021-07-26","EDGE"
6265,6300,6200,6200,164000,"2021-07-27","EDGE"
6260,6265,6020,6025,147500,"2021-07-28","EDGE"
6030,6200,6020,6020,131000,"2021-07-29","EDGE"
6020,6030,5880,5880,145000,"2021-07-30","EDGE"
5880,5880,5480,5490,348000,"2021-08-02","EDGE"
5490,5760,5330,5700,268500,"2021-08-03","EDGE"
5710,5770,5515,5685,168000,"2021-08-04","EDGE"
5685,5685,5500,5515,81500,"2021-08-05","EDGE"
5515,5515,5300,5395,139500,"2021-08-06","EDGE"
5405,5405,5290,5290,89500,"2021-08-09","EDGE"
5290,5290,5005,5015,72500,"2021-08-10","EDGE"
5020,5800,4900,5495,248500,"2021-08-12","EDGE"
5500,5500,5300,5300,77000,"2021-08-13","EDGE"
5300,5300,5020,5080,60000,"2021-08-16","EDGE"
5080,5080,5000,5005,48500,"2021-08-18","EDGE"
5005,5020,4905,4940,95000,"2021-08-19","EDGE"
4940,5380,4940,5030,73500,"2021-08-20","EDGE"
5030,5280,5020,5195,45000,"2021-08-23","EDGE"
5200,5705,5200,5700,492000,"2021-08-24","EDGE"
5780,6540,5780,6400,894500,"2021-08-25","EDGE"
6540,6680,5955,6045,833500,"2021-08-26","EDGE"
6045,6065,5795,5825,150000,"2021-08-27","EDGE"
5825,5840,5420,5420,274500,"2021-08-30","EDGE"
5420,5750,5420,5455,93000,"2021-08-31","EDGE"
5455,5670,5455,5620,92000,"2021-09-01","EDGE"
5630,5630,5400,5545,46000,"2021-09-02","EDGE"
5545,5545,5300,5475,92000,"2021-09-03","EDGE"
5470,5470,5100,5240,109500,"2021-09-06","EDGE"
5240,5600,5240,5360,79500,"2021-09-07","EDGE"
5350,5570,5200,5225,93000,"2021-09-08","EDGE"
5225,5460,5225,5300,80500,"2021-09-09","EDGE"
5310,5340,5245,5300,25500,"2021-09-10","EDGE"
5300,5405,5200,5205,57000,"2021-09-13","EDGE"
5205,5370,5205,5285,54000,"2021-09-14","EDGE"
5285,5350,5285,5315,36500,"2021-09-15","EDGE"
5315,5365,5285,5360,22500,"2021-09-16","EDGE"
5360,5580,5360,5410,103000,"2021-09-17","EDGE"
5410,5415,5280,5410,44500,"2021-09-20","EDGE"
5410,5410,5320,5320,27000,"2021-09-21","EDGE"
5320,5380,5280,5280,23000,"2021-09-22","EDGE"
5340,5340,5270,5270,24500,"2021-09-23","EDGE"
5270,5275,5265,5265,20500,"2021-09-24","EDGE"
5265,5300,5265,5270,27000,"2021-09-27","EDGE"
5270,5320,5270,5270,22500,"2021-09-28","EDGE"
5270,5300,5270,5295,16500,"2021-09-29","EDGE"
5295,5295,5160,5285,26000,"2021-09-30","EDGE"
5285,5360,5275,5275,34000,"2021-10-01","EDGE"
5225,5225,5100,5160,85500,"2021-10-04","EDGE"
5160,5200,5040,5185,25500,"2021-10-05","EDGE"
5180,5180,5000,5015,31000,"2021-10-06","EDGE"
5020,5135,5000,5135,50000,"2021-10-07","EDGE"
5115,5115,4985,5080,30500,"2021-10-08","EDGE"
5080,5080,4975,4975,17500,"2021-10-11","EDGE"
4975,5035,4880,5035,143500,"2021-10-12","EDGE"
5035,5035,4995,4995,66500,"2021-10-13","EDGE"
4995,4995,4850,4935,168500,"2021-10-14","EDGE"
4935,4935,4850,4905,43500,"2021-10-15","EDGE"
4905,5075,4900,5075,27000,"2021-10-18","EDGE"
5075,5075,4960,4975,30000,"2021-10-19","EDGE"
5000,5000,4900,4955,34000,"2021-10-21","EDGE"
4935,4975,4880,4975,42000,"2021-10-22","EDGE"
4975,5010,4960,4960,14500,"2021-10-25","EDGE"
4910,4960,4905,4960,17000,"2021-10-26","EDGE"
4960,4960,4900,4910,13500,"2021-10-27","EDGE"
4915,4915,4860,4860,24000,"2021-10-28","EDGE"
5000,5010,4860,4900,26500,"2021-10-29","EDGE"
4880,4940,4860,4940,32500,"2021-11-01","EDGE"
4940,4940,4860,4860,20000,"2021-11-02","EDGE"
4860,4895,4810,4895,15500,"2021-11-03","EDGE"
4895,4920,4815,4820,19500,"2021-11-04","EDGE"
4820,4900,4820,4900,10000,"2021-11-05","EDGE"
4860,4890,4850,4850,58500,"2021-11-08","EDGE"
4850,4895,4850,4895,13000,"2021-11-09","EDGE"
4895,4895,4850,4850,19000,"2021-11-10","EDGE"
4850,4850,4805,4805,13500,"2021-11-11","EDGE"
4805,4805,4800,4800,57500,"2021-11-12","EDGE"
4800,4800,4700,4740,99500,"2021-11-15","EDGE"
4745,4755,4740,4740,40500,"2021-11-16","EDGE"
4700,4700,4500,4640,38000,"2021-11-17","EDGE"
4640,4755,4640,4755,21500,"2021-11-18","EDGE"
4755,4800,4755,4800,36000,"2021-11-19","EDGE"
4800,4800,4700,4700,6000,"2021-11-22","EDGE"
4705,4705,4695,4700,17000,"2021-11-23","EDGE"
4700,4700,4700,4700,244500,"2021-11-24","EDGE"
4700,4720,4700,4720,5500,"2021-11-25","EDGE"
4720,4730,4670,4670,7500,"2021-11-26","EDGE"
4645,4700,4600,4700,19000,"2021-11-29","EDGE"
4700,4730,4700,4700,7500,"2021-11-30","EDGE"
4645,4645,4585,4595,39000,"2021-12-01","EDGE"
4580,4580,4510,4510,3000,"2021-12-02","EDGE"
4505,4540,4490,4490,17000,"2021-12-03","EDGE"
4490,4595,4490,4595,35000,"2021-12-06","EDGE"
4595,4700,4595,4700,8000,"2021-12-07","EDGE"
4700,4700,4690,4690,2000,"2021-12-08","EDGE"
4690,4690,4690,4690,1500,"2021-12-09","EDGE"
4680,4830,4680,4830,87000,"2021-12-10","EDGE"
4800,4800,4605,4780,5000,"2021-12-13","EDGE"
4780,4780,4780,4780,0,"2021-12-14","EDGE"
4780,4780,4500,4500,2500,"2021-12-15","EDGE"
4505,4580,4505,4575,28500,"2021-12-16","EDGE"
4575,4625,4575,4625,1500,"2021-12-17","EDGE"
4625,4625,4625,4625,1000,"2021-12-20","EDGE"
4625,4760,4625,4760,88500,"2021-12-21","EDGE"
4750,4750,4700,4750,45000,"2021-12-22","EDGE"
4750,4750,4740,4740,3500,"2021-12-23","EDGE"
4740,4740,4420,4420,2000,"2021-12-24","EDGE"
4430,4595,4425,4595,8000,"2021-12-27","EDGE"
4595,4595,4585,4585,6000,"2021-12-28","EDGE"
4585,4600,4585,4600,110500,"2021-12-29","EDGE"
4600,4905,4590,4680,78000,"2021-12-30","EDGE"
4680,4680,4580,4595,29500,"2022-01-03","EDGE"
4600,4670,4595,4670,159000,"2022-01-04","EDGE"
4670,4670,4595,4595,17500,"2022-01-05","EDGE"
4595,4595,4490,4500,17500,"2022-01-06","EDGE"
4500,4600,4500,4500,21000,"2022-01-07","EDGE"
4500,4635,4500,4635,3500,"2022-01-10","EDGE"
4620,4635,4500,4570,14000,"2022-01-11","EDGE"
4570,4570,4560,4560,16000,"2022-01-12","EDGE"
4555,4600,4555,4600,4500,"2022-01-13","EDGE"
4600,4600,4600,4600,500,"2022-01-14","EDGE"
4600,4600,4600,4600,0,"2022-01-17","EDGE"
4600,4600,4530,4595,6500,"2022-01-18","EDGE"
4595,4595,4595,4595,500,"2022-01-19","EDGE"
4585,4585,4535,4585,10500,"2022-01-20","EDGE"
4585,4585,4585,4585,0,"2022-01-21","EDGE"
4585,4585,4585,4585,0,"2022-01-24","EDGE"
4540,4550,4540,4540,221500,"2022-01-25","EDGE"
4540,4540,4245,4245,3500,"2022-01-26","EDGE"
4240,4295,4230,4250,23000,"2022-01-27","EDGE"
4250,4310,4230,4310,9000,"2022-01-28","EDGE"
4310,4600,4020,4585,13500,"2022-01-31","EDGE"
4585,4585,4575,4575,3000,"2022-02-02","EDGE"
4375,4540,4300,4490,6500,"2022-02-03","EDGE"
4480,4480,4480,4480,7000,"2022-02-04","EDGE"
4430,4475,4305,4475,14500,"2022-02-07","EDGE"
4420,4470,4420,4465,9000,"2022-02-08","EDGE"
4465,4465,4240,4435,17500,"2022-02-09","EDGE"
4430,4430,4260,4320,78000,"2022-02-10","EDGE"
4320,4395,4320,4395,7500,"2022-02-11","EDGE"
4395,4395,4300,4390,5000,"2022-02-14","EDGE"
4420,4420,4390,4390,8500,"2022-02-15","EDGE"
4390,4475,4390,4475,11500,"2022-02-16","EDGE"
4470,4470,4455,4460,2500,"2022-02-17","EDGE"
4380,4405,4320,4375,27500,"2022-02-18","EDGE"
4380,4430,4375,4430,29000,"2022-02-21","EDGE"
4430,4450,4430,4430,7500,"2022-02-22","EDGE"
4430,4430,4400,4400,3500,"2022-02-23","EDGE"
4400,4400,4240,4295,19000,"2022-02-24","EDGE"
4325,4400,4300,4300,55500,"2022-02-25","EDGE"
4320,4320,4230,4230,22000,"2022-03-01","EDGE"
4230,4230,4155,4200,19000,"2022-03-02","EDGE"
4200,4295,4200,4295,4000,"2022-03-04","EDGE"
4295,4295,4295,4295,2000,"2022-03-07","EDGE"
4270,4295,4270,4295,1500,"2022-03-08","EDGE"
4295,4295,4295,4295,0,"2022-03-09","EDGE"
4280,4280,4280,4280,2000,"2022-03-10","EDGE"
4280,4280,4240,4240,2000,"2022-03-11","EDGE"
4240,4240,4240,4240,0,"2022-03-14","EDGE"
4180,4230,4180,4230,9500,"2022-03-15","EDGE"
4225,4225,4000,4220,5000,"2022-03-16","EDGE"
4140,4140,4140,4140,8500,"2022-03-17","EDGE"
4140,4140,4000,4070,14500,"2022-03-18","EDGE"
4070,4070,4000,4045,19000,"2022-03-21","EDGE"
4045,4060,4040,4040,95500,"2022-03-22","EDGE"
4040,4040,3995,3995,29000,"2022-03-23","EDGE"
4100,4100,3995,4060,13000,"2022-03-24","EDGE"
4060,4060,4000,4055,19500,"2022-03-25","EDGE"
4000,4040,4000,4000,24500,"2022-03-28","EDGE"
3950,4035,3940,4035,30500,"2022-03-29","EDGE"
4035,4035,3900,4030,10000,"2022-03-30","EDGE"
4030,4080,4025,4080,15500,"2022-03-31","EDGE"
4080,4255,4060,4255,19000,"2022-04-01","EDGE"
4250,4250,4080,4150,16000,"2022-04-04","EDGE"
4155,4235,4100,4235,34000,"2022-04-05","EDGE"
4190,4200,4060,4200,30000,"2022-04-06","EDGE"
4180,4250,4180,4200,12000,"2022-04-07","EDGE"
4220,4235,4215,4230,3000,"2022-04-08","EDGE"
4230,4230,4230,4230,2500,"2022-04-11","EDGE"
4225,4225,4180,4180,1500,"2022-04-12","EDGE"
4180,4180,4130,4180,8500,"2022-04-13","EDGE"
4190,4200,4000,4100,44000,"2022-04-14","EDGE"
4100,4100,4100,4100,3000,"2022-04-18","EDGE"
4000,4095,4000,4050,26500,"2022-04-19","EDGE"
4000,4095,3990,4095,10500,"2022-04-20","EDGE"
4095,4095,4095,4095,1500,"2022-04-21","EDGE"
4100,4100,4090,4090,2500,"2022-04-22","EDGE"
4080,4080,4080,4080,2000,"2022-04-25","EDGE"
4020,4070,4015,4070,1500,"2022-04-26","EDGE"
4070,4070,4060,4060,1500,"2022-04-27","EDGE"
4055,4060,4050,4060,15000,"2022-04-28","EDGE"
4060,4060,4060,4060,0,"2022-05-09","EDGE"
3900,3920,3880,3920,7000,"2022-05-10","EDGE"
3880,3940,3880,3940,10000,"2022-05-11","EDGE"
3940,3940,3940,3940,3000,"2022-05-12","EDGE"
3940,3940,3940,3940,0,"2022-05-13","EDGE"
3900,3900,3900,3900,500,"2022-05-17","EDGE"
3900,3900,3800,3800,3500,"2022-05-18","EDGE"
3790,3790,3660,3700,55000,"2022-05-19","EDGE"
3700,3750,3700,3750,37000,"2022-05-20","EDGE"
3750,3880,3750,3840,28500,"2022-05-23","EDGE"
3840,3900,3840,3840,17500,"2022-05-24","EDGE"
3840,3880,3800,3880,10000,"2022-05-25","EDGE"
3900,3950,3900,3950,9000,"2022-05-27","EDGE"
3950,4000,3900,3995,12500,"2022-05-30","EDGE"
3995,4050,3995,4050,18500,"2022-05-31","EDGE"
4100,4295,4090,4295,5000,"2022-06-02","EDGE"
4295,4300,4290,4295,21000,"2022-06-03","EDGE"
4295,4295,4295,4295,0,"2022-06-06","EDGE"
4295,4295,4280,4280,2500,"2022-06-07","EDGE"
4270,4275,4200,4250,10500,"2022-06-08","EDGE"
4250,4250,4245,4250,3000,"2022-06-09","EDGE"
4260,4260,4255,4260,4000,"2022-06-10","EDGE"
4260,4260,4260,4260,500,"2022-06-13","EDGE"
4260,4260,4020,4260,3000,"2022-06-14","EDGE"
4260,4260,4260,4260,500,"2022-06-15","EDGE"
4255,4260,4245,4245,2500,"2022-06-16","EDGE"
4245,4260,4245,4260,2500,"2022-06-17","EDGE"
4260,4260,4200,4250,2500,"2022-06-20","EDGE"
4250,4295,4200,4250,9500,"2022-06-21","EDGE"
4250,4250,4250,4250,2500,"2022-06-22","EDGE"
4295,4295,4290,4295,6000,"2022-06-23","EDGE"
4295,4295,4100,4285,7000,"2022-06-24","EDGE"
4285,4285,4285,4285,500,"2022-06-27","EDGE"
4250,4275,4040,4235,15000,"2022-06-28","EDGE"
4200,4200,4195,4195,6000,"2022-06-29","EDGE"
4195,4200,4020,4175,20000,"2022-06-30","EDGE"
4175,4175,4175,4175,0,"2022-07-01","EDGE"
4175,4175,4175,4175,0,"2022-07-04","EDGE"
4175,4175,4175,4175,0,"2022-07-05","EDGE"
4200,4200,4200,4200,500,"2022-07-06","EDGE"
4200,4200,4010,4010,1000,"2022-07-07","EDGE"
4010,4295,4000,4295,7000,"2022-07-08","EDGE"
4285,4285,4285,4285,3000,"2022-07-11","EDGE"
4275,4275,4270,4270,1000,"2022-07-12","EDGE"
4270,4270,4270,4270,0,"2022-07-13","EDGE"
4020,4020,4020,4020,2500,"2022-07-14","EDGE"
4000,4050,3960,4040,35500,"2022-07-15","EDGE"
4040,4060,3900,3900,12500,"2022-07-18","EDGE"
3900,3900,3820,3820,15000,"2022-07-19","EDGE"
3820,4035,3820,4035,7000,"2022-07-20","EDGE"
4035,4035,4035,4035,0,"2022-07-21","EDGE"
4035,4035,4025,4025,12500,"2022-07-22","EDGE"
4000,4000,4000,4000,500,"2022-07-25","EDGE"
4025,4025,4020,4020,2500,"2022-07-26","EDGE"
4020,4020,4015,4020,7000,"2022-07-27","EDGE"
4020,4025,4015,4020,26500,"2022-07-28","EDGE"
4020,4070,4020,4060,3500,"2022-07-29","EDGE"
4070,4360,4060,4060,91000,"2022-08-01","EDGE"
4060,4095,4055,4095,3500,"2022-08-02","EDGE"
4100,4175,4100,4175,10000,"2022-08-03","EDGE"
4175,4200,4140,4140,4500,"2022-08-04","EDGE"
4175,4175,4020,4080,51000,"2022-08-05","EDGE"
4080,4080,4020,4020,3000,"2022-08-08","EDGE"
4020,4100,4020,4080,2500,"2022-08-09","EDGE"
4000,4035,4000,4035,2500,"2022-08-10","EDGE"
4035,4035,4020,4020,2500,"2022-08-11","EDGE"
4040,4055,4000,4020,5500,"2022-08-12","EDGE"
4020,4020,4020,4020,500,"2022-08-15","EDGE"
4020,4020,3825,3825,4000,"2022-08-16","EDGE"
3845,3945,3825,3945,6000,"2022-08-18","EDGE"
4020,4020,3945,4000,8500,"2022-08-19","EDGE"
3950,4000,3940,4000,5000,"2022-08-22","EDGE"
3850,3880,3800,3880,11000,"2022-08-23","EDGE"
3925,3980,3860,3980,24500,"2022-08-24","EDGE"
3980,3995,3980,3995,2000,"2022-08-25","EDGE"
3995,3995,3800,3995,19000,"2022-08-26","EDGE"
3995,3995,3995,3995,2000,"2022-08-29","EDGE"
3995,4045,3980,4030,24500,"2022-08-30","EDGE"
4030,4030,4030,4030,0,"2022-08-31","EDGE"
4030,4030,4000,4000,128500,"2022-09-01","EDGE"
4000,4000,3995,3995,2000,"2022-09-02","EDGE"
3940,3940,3920,3920,12500,"2022-09-05","EDGE"
3955,4000,3930,3960,9500,"2022-09-06","EDGE"
3960,3960,3920,3920,136500,"2022-09-07","EDGE"
3820,3820,3820,3820,1000,"2022-09-08","EDGE"
3820,3960,3820,3960,41500,"2022-09-09","EDGE"
3955,4000,3950,3995,14000,"2022-09-12","EDGE"
3995,3995,3835,3835,3500,"2022-09-13","EDGE"
3895,4020,3895,4005,8000,"2022-09-14","EDGE"
4010,4015,3970,4010,19000,"2022-09-15","EDGE"
4010,4350,4000,4345,36000,"2022-09-16","EDGE"
4330,4330,4215,4285,3000,"2022-09-19","EDGE"
4280,5125,4280,4525,69500,"2022-09-20","EDGE"
4500,4500,4320,4320,6500,"2022-09-21","EDGE"
4320,4320,4210,4210,5000,"2022-09-22","EDGE"
4210,4560,4100,4330,29500,"2022-09-23","EDGE"
4320,4530,4320,4400,12500,"2022-09-26","EDGE"
4395,4395,4395,4395,1000,"2022-09-27","EDGE"
4180,4180,4180,4180,5500,"2022-09-28","EDGE"
4180,4390,4020,4280,5000,"2022-09-29","EDGE"
4280,4330,4280,4325,2500,"2022-09-30","EDGE"
4325,4325,4325,4325,1000,"2022-10-03","EDGE"
4325,4555,4325,4460,3000,"2022-10-04","EDGE"
4235,4390,4150,4390,15500,"2022-10-05","EDGE"
4390,4490,4160,4325,23500,"2022-10-06","EDGE"
4370,4405,4335,4335,9500,"2022-10-07","EDGE"
4335,4335,4335,4335,0,"2022-10-10","EDGE"
4335,4335,4035,4035,6000,"2022-10-11","EDGE"
4260,4260,4160,4160,1000,"2022-10-12","EDGE"
4140,4315,3870,3880,58500,"2022-10-13","EDGE"
3880,3900,3860,3900,4000,"2022-10-14","EDGE"
3665,4000,3665,3985,9500,"2022-10-17","EDGE"
4000,4000,3940,3940,1500,"2022-10-18","EDGE"
3935,4000,3880,4000,5500,"2022-10-19","EDGE"
4050,4050,4045,4050,3000,"2022-10-20","EDGE"
4050,4050,4050,4050,0,"2022-10-21","EDGE"
4050,4050,3990,3990,8000,"2022-10-24","EDGE"
3990,3990,3990,3990,500,"2022-10-25","EDGE"
3990,3990,3990,3990,0,"2022-10-26","EDGE"
3990,3990,3990,3990,0,"2022-10-27","EDGE"
4135,4135,4135,4135,7000,"2022-10-28","EDGE"
4135,4135,3860,3860,1000,"2022-10-31","EDGE"
3965,4200,3860,4000,24500,"2022-11-01","EDGE"
4000,4100,3995,4100,11500,"2022-11-02","EDGE"
4100,4100,4095,4095,1000,"2022-11-03","EDGE"
4095,4135,3930,4120,13000,"2022-11-04","EDGE"
4120,4120,4115,4120,3000,"2022-11-07","EDGE"
4120,4140,4115,4115,6500,"2022-11-08","EDGE"
4115,4115,4115,4115,500,"2022-11-09","EDGE"
4110,4110,4110,4110,2000,"2022-11-10","EDGE"
4115,4160,4110,4160,8000,"2022-11-11","EDGE"
4160,4160,4160,4160,500,"2022-11-14","EDGE"
4160,4160,4160,4160,0,"2022-11-15","EDGE"
4160,4160,4160,4160,0,"2022-11-16","EDGE"
3890,3960,3870,3960,20500,"2022-11-17","EDGE"
3965,3965,3955,3955,4000,"2022-11-18","EDGE"
3955,4095,3955,4095,5000,"2022-11-21","EDGE"
4095,4095,4095,4095,0,"2022-11-22","EDGE"
4095,4095,4095,4095,0,"2022-11-23","EDGE"
4095,4095,4095,4095,0,"2022-11-24","EDGE"
4095,4095,4095,4095,0,"2022-11-25","EDGE"
4000,4085,3950,4085,12000,"2022-11-28","EDGE"
4085,4085,4070,4070,2500,"2022-11-29","EDGE"
4060,4090,4000,4065,11500,"2022-11-30","EDGE"
4020,4060,4020,4060,7500,"2022-12-01","EDGE"
4005,4060,4005,4060,5500,"2022-12-02","EDGE"
4060,4060,4060,4060,500,"2022-12-05","EDGE"
4060,4060,4060,4060,0,"2022-12-06","EDGE"
4000,4000,4000,4000,500,"2022-12-07","EDGE"
3995,4000,3720,4000,22500,"2022-12-08","EDGE"
4000,4060,4000,4000,15000,"2022-12-09","EDGE"
4045,4050,4000,4040,12000,"2022-12-12","EDGE"
4040,4080,4040,4080,7500,"2022-12-13","EDGE"
4000,4000,4000,4000,500,"2022-12-14","EDGE"
4060,4060,4000,4060,14000,"2022-12-15","EDGE"
4060,4060,4060,4060,0,"2022-12-16","EDGE"
4060,4060,3840,3840,1000,"2022-12-19","EDGE"
4010,4010,4010,4010,500,"2022-12-20","EDGE"
4010,4010,4010,4010,0,"2022-12-21","EDGE"
4010,4010,4010,4010,0,"2022-12-22","EDGE"
4010,4010,4010,4010,0,"2022-12-23","EDGE"
4010,4010,4010,4010,0,"2022-12-26","EDGE"
4010,4010,4010,4010,0,"2022-12-27","EDGE"
4010,4010,4010,4010,0,"2022-12-28","EDGE"
4010,4010,4010,4010,0,"2022-12-29","EDGE"
3955,3955,3955,4000,500,"2022-12-30","EDGE"
3995,3995,3980,3995,25000,"2023-01-02","EDGE"
3995,3995,3995,3995,8000,"2023-01-03","EDGE"
3995,3995,3995,3995,1000,"2023-01-04","EDGE"
3990,3990,3990,3990,11500,"2023-01-05","EDGE"
3900,3900,3900,3900,500,"2023-01-06","EDGE"
3880,3880,3880,3880,10000,"2023-01-09","EDGE"
3880,3985,3880,3985,7500,"2023-01-10","EDGE"
3985,3985,3985,3985,5500,"2023-01-11","EDGE"
3985,3985,3985,3985,0,"2023-01-12","EDGE"
3985,3985,3985,3985,0,"2023-01-13","EDGE"
3985,3985,3985,3985,0,"2023-01-16","EDGE"
3740,3980,3740,3980,1000,"2023-01-17","EDGE"
3980,3980,3980,3980,0,"2023-01-18","EDGE"
3980,3980,3980,3980,0,"2023-01-19","EDGE"
3980,3980,3980,3980,0,"2023-01-20","EDGE"
3975,3975,3975,3975,500,"2023-01-24","EDGE"
3960,3960,3960,3960,2000,"2023-01-25","EDGE"
3960,3960,3960,3960,1500,"2023-01-26","EDGE"
3960,3960,3960,3960,0,"2023-01-27","EDGE"
3960,3960,3960,3960,1000,"2023-01-30","EDGE"
3960,4060,3960,4060,14500,"2023-01-31","EDGE"
4060,4060,4060,4060,0,"2023-02-01","EDGE"
4060,4060,4060,4060,0,"2023-02-02","EDGE"
4000,4000,3780,3985,7000,"2023-02-03","EDGE"
3960,3960,3960,3960,1000,"2023-02-06","EDGE"
3960,3960,3960,3960,0,"2023-02-07","EDGE"
3940,3960,3940,3960,1500,"2023-02-08","EDGE"
3960,3960,3960,3960,500,"2023-02-09","EDGE"
3960,3960,3960,3960,0,"2023-02-10","EDGE"
3920,3920,3915,3915,1000,"2023-02-13","EDGE"
3915,3915,3915,3915,0,"2023-02-14","EDGE"
3915,3915,3915,3915,500,"2023-02-15","EDGE"
3910,3910,3910,3910,500,"2023-02-16","EDGE"
3910,3910,3910,3910,0,"2023-02-17","EDGE"
3890,3890,3890,3890,500,"2023-02-20","EDGE"
3860,3860,3860,3860,500,"2023-02-21","EDGE"
3860,3860,3860,3860,0,"2023-02-22","EDGE"
3860,3860,3860,3860,0,"2023-02-23","EDGE"
3860,3860,3860,3860,0,"2023-02-24","EDGE"
3850,3850,3800,3850,14000,"2023-02-27","EDGE"
3850,4000,3850,4000,11000,"2023-02-28","EDGE"
3995,3995,3995,3995,500,"2023-03-01","EDGE"
3995,3995,3995,3995,0,"2023-03-02","EDGE"
3995,3995,3995,3995,0,"2023-03-03","EDGE"
3995,3995,3995,3995,0,"2023-03-06","EDGE"
3995,3995,3995,3995,0,"2023-03-07","EDGE"
3995,3995,3995,3995,0,"2023-03-08","EDGE"
3995,3995,3995,3995,0,"2023-03-09","EDGE"
3995,3995,3995,3995,0,"2023-03-10","EDGE"
3995,3995,3995,3995,0,"2023-03-13","EDGE"
3840,3840,3840,3840,6000,"2023-03-14","EDGE"
3955,3955,3955,3955,500,"2023-03-15","EDGE"
3955,3955,3955,3955,0,"2023-03-16","EDGE"
3955,3955,3955,3955,0,"2023-03-17","EDGE"
3700,3970,3700,3970,68000,"2023-03-20","EDGE"
3850,3850,3850,3850,1000,"2023-03-21","EDGE"
3840,3840,3760,3830,9500,"2023-03-24","EDGE"
3830,3830,3830,3830,0,"2023-03-27","EDGE"
3800,3800,3800,3800,13000,"2023-03-28","EDGE"
3800,3800,3800,3800,500,"2023-03-29","EDGE"
3750,3800,3700,3800,9500,"2023-03-30","EDGE"
3850,3850,3700,3800,5500,"2023-03-31","EDGE"
3850,3850,3840,3840,2500,"2023-04-03","EDGE"
3700,3825,3680,3825,5000,"2023-04-04","EDGE"
3795,3795,3740,3750,3500,"2023-04-05","EDGE"
3775,3775,3740,3760,11000,"2023-04-06","EDGE"
3740,3740,3735,3740,3500,"2023-04-10","EDGE"
3740,3740,3700,3740,12500,"2023-04-11","EDGE"
3700,3800,3700,3800,7500,"2023-04-12","EDGE"
3850,3850,3805,3805,2000,"2023-04-13","EDGE"
3850,3850,3700,3810,8500,"2023-04-14","EDGE"
3800,3810,3800,3810,6000,"2023-04-17","EDGE"
3810,3810,3810,3810,0,"2023-04-18","EDGE"
3780,3780,3620,3720,4500,"2023-04-26","EDGE"
3720,3780,3710,3780,4000,"2023-04-27","EDGE"
3810,3810,3800,3800,3500,"2023-04-28","EDGE"
3800,3800,3800,3800,0,"2023-05-02","EDGE"
3800,3800,3800,3800,0,"2023-05-03","EDGE"
3800,3800,3800,3800,0,"2023-05-04","EDGE"
3800,3800,3750,3795,7500,"2023-05-05","EDGE"
3750,3750,3735,3750,3000,"2023-05-08","EDGE"
3720,3795,3720,3795,3500,"2023-05-09","EDGE"
3810,3810,3800,3800,2500,"2023-05-10","EDGE"
3810,3810,3800,3800,1000,"2023-05-11","EDGE"
3790,3790,3680,3680,2500,"2023-05-12","EDGE"
3685,3685,3570,3680,16000,"2023-05-15","EDGE"
3775,3775,3775,3775,500,"2023-05-16","EDGE"
3515,3745,3515,3710,10500,"2023-05-17","EDGE"
3700,3710,3700,3710,1000,"2023-05-19","EDGE"
3700,3700,3700,3700,500,"2023-05-22","EDGE"
3700,3700,3700,3700,0,"2023-05-23","EDGE"
3700,3700,3700,3700,0,"2023-05-24","EDGE"
3670,3670,3560,3635,3500,"2023-05-25","EDGE"
3635,3635,3635,3635,0,"2023-05-26","EDGE"
3700,3700,3700,3700,1500,"2023-05-29","EDGE"
3700,3745,3700,3745,4000,"2023-05-30","EDGE"
3745,3760,3700,3750,25000,"2023-05-31","EDGE"
3750,3800,3750,3795,24000,"2023-06-05","EDGE"
3795,3795,3680,3690,26000,"2023-06-06","EDGE"
3760,3760,3680,3695,9500,"2023-06-07","EDGE"
3695,3695,3695,3695,0,"2023-06-08","EDGE"
3745,3745,3745,3745,1000,"2023-06-09","EDGE"
3600,3680,3600,3680,1500,"2023-06-12","EDGE"
3725,3765,3600,3675,28000,"2023-06-13","EDGE"
3725,4250,3680,3805,44000,"2023-06-14","EDGE"
3835,3835,3700,3775,16500,"2023-06-15","EDGE"
3775,3775,3605,3770,13000,"2023-06-16","EDGE"
3765,3765,3755,3755,2000,"2023-06-19","EDGE"
3775,3775,3560,3670,36000,"2023-06-20","EDGE"
3670,3685,3605,3630,11500,"2023-06-21","EDGE"
3670,3775,3660,3775,20000,"2023-06-22","EDGE"
3775,3775,3775,3775,0,"2023-06-23","EDGE"
3750,3750,3750,3750,500,"2023-06-26","EDGE"
3750,3750,3750,3750,0,"2023-06-27","EDGE"
3750,3750,3750,3750,0,"2023-07-03","EDGE"
3750,3750,3750,3750,51000,"2023-07-04","EDGE"
3750,3750,3740,3740,1500,"2023-07-05","EDGE"
3740,3835,3740,3800,4000,"2023-07-06","EDGE"
3800,3800,3800,3800,0,"2023-07-07","EDGE"
3800,3800,3800,3800,0,"2023-07-10","EDGE"
3800,3800,3800,3800,0,"2023-07-11","EDGE"
3800,3800,3800,3800,0,"2023-07-12","EDGE"
3790,3790,3790,3790,1000,"2023-07-13","EDGE"
3760,3775,3710,3775,6500,"2023-07-14","EDGE"
3775,3775,3775,3775,0,"2023-07-17","EDGE"
3750,3775,3750,3775,1500,"2023-07-18","EDGE"
3600,3740,3600,3740,4500,"2023-07-20","EDGE"
3680,3700,3680,3695,2000,"2023-07-21","EDGE"
3690,3690,3640,3685,10000,"2023-07-24","EDGE"
3600,3735,3600,3640,8500,"2023-07-25","EDGE"
3640,3710,3600,3700,6500,"2023-07-26","EDGE"
3600,3650,3590,3630,10500,"2023-07-27","EDGE"
3600,3695,3600,3695,6500,"2023-07-28","EDGE"
3610,3615,3610,3615,5000,"2023-07-31","EDGE"
3600,3610,3550,3610,11500,"2023-08-01","EDGE"
3600,3600,3600,3600,500,"2023-08-02","EDGE"
3600,3600,3590,3590,19500,"2023-08-03","EDGE"
3590,3590,3590,3590,4500,"2023-08-04","EDGE"
3590,3590,3580,3580,2000,"2023-08-07","EDGE"
3545,3575,3545,3575,1000,"2023-08-08","EDGE"
3515,3575,3510,3575,4000,"2023-08-09","EDGE"
3575,3575,3520,3555,5500,"2023-08-10","EDGE"
3550,3575,3550,3575,36000,"2023-08-11","EDGE"
3575,3580,3575,3580,1500,"2023-08-14","EDGE"
3580,3580,3580,3580,0,"2023-08-15","EDGE"
3580,3600,3580,3600,9000,"2023-08-16","EDGE"
3595,3595,3595,3595,12500,"2023-08-18","EDGE"
3590,3590,3590,3590,1000,"2023-08-21","EDGE"
3600,3600,3450,3555,24000,"2023-08-22","EDGE"
3555,3555,3410,3520,10500,"2023-08-23","EDGE"
3520,3545,3450,3545,4500,"2023-08-24","EDGE"
3545,3545,3545,3545,500,"2023-08-25","EDGE"
3545,3545,3545,3545,0,"2023-08-28","EDGE"
3545,3545,3545,3545,0,"2023-08-29","EDGE"
3370,3430,3350,3360,80500,"2023-08-30","EDGE"
3400,3550,3400,3550,16500,"2023-08-31","EDGE"
3540,3540,3540,3540,500,"2023-09-01","EDGE"
3540,3540,3540,3540,0,"2023-09-04","EDGE"
3540,3540,3540,3540,0,"2023-09-05","EDGE"
3360,3500,3360,3500,3500,"2023-09-06","EDGE"
3500,3505,3500,3500,8500,"2023-09-07","EDGE"
3400,3500,3400,3500,3500,"2023-09-08","EDGE"
3500,3500,3500,3500,0,"2023-09-11","EDGE"
3500,3500,3350,3380,3500,"2023-09-12","EDGE"
3400,3480,3300,3480,7000,"2023-09-13","EDGE"
3485,3500,3485,3500,3000,"2023-09-14","EDGE"
3500,3500,3500,3500,0,"2023-09-15","EDGE"
3480,3500,3480,3500,9000,"2023-09-18","EDGE"
3500,3500,3465,3480,22000,"2023-09-19","EDGE"
3480,3480,3480,3480,10500,"2023-09-20","EDGE"
3500,3500,3480,3500,2000,"2023-09-21","EDGE"
3495,3570,3495,3570,6500,"2023-09-22","EDGE"
3570,3570,3570,3570,0,"2023-09-25","EDGE"
3570,3570,3550,3550,4000,"2023-09-26","EDGE"
3550,3590,3550,3590,7000,"2023-09-27","EDGE"
3590,3590,3550,3550,5500,"2023-09-29","EDGE"
3540,3590,3540,3590,8500,"2023-10-02","EDGE"
3590,3670,3590,3600,62500,"2023-10-03","EDGE"
3620,3650,3600,3630,29500,"2023-10-04","EDGE"
3630,3630,3580,3630,17000,"2023-10-05","EDGE"
3630,3630,3630,3630,4000,"2023-10-06","EDGE"
3630,3630,3630,3630,500,"2023-10-09","EDGE"
3630,3670,3630,3670,1000,"2023-10-10","EDGE"
3670,3785,3645,3695,9500,"2023-10-11","EDGE"
3695,3770,3645,3770,9500,"2023-10-12","EDGE"
3770,3770,3765,3770,8000,"2023-10-13","EDGE"
3770,3790,3740,3780,31500,"2023-10-16","EDGE"
3780,3800,3780,3790,12000,"2023-10-17","EDGE"
3785,3785,3785,3785,500,"2023-10-18","EDGE"
3785,4025,3785,3945,12500,"2023-10-19","EDGE"
3945,3995,3885,3930,43000,"2023-10-20","EDGE"
3850,3850,3760,3785,21500,"2023-10-23","EDGE"
3790,3790,3680,3730,25500,"2023-10-24","EDGE"
3810,3810,3760,3800,9000,"2023-10-25","EDGE"
3800,3895,3795,3795,25000,"2023-10-26","EDGE"
3795,4035,3795,3950,87500,"2023-10-27","EDGE"
4000,4040,3930,3960,61000,"2023-10-30","EDGE"
3980,3980,3680,3755,52500,"2023-10-31","EDGE"
3755,3755,3400,3560,74500,"2023-11-01","EDGE"
3590,3600,3385,3570,40000,"2023-11-02","EDGE"
3590,3600,3575,3600,12000,"2023-11-03","EDGE"
3600,3610,3600,3610,37000,"2023-11-06","EDGE"
3610,3610,3540,3550,11500,"2023-11-07","EDGE"
3545,3600,3540,3580,11000,"2023-11-08","EDGE"
3580,3680,3580,3675,3000,"2023-11-09","EDGE"
3670,3680,3620,3680,50500,"2023-11-10","EDGE"
3680,3995,3675,3890,115000,"2023-11-13","EDGE"
3890,3920,3800,3900,131000,"2023-11-14","EDGE"
4000,4000,3800,3900,107500,"2023-11-15","EDGE"
3810,4500,3800,3990,173800,"2023-11-16","EDGE"
4020,4950,4000,4700,659700,"2023-11-17","EDGE"
4760,5800,4750,5600,2257000,"2023-11-20","EDGE"
5700,6700,5625,6700,3002200,"2023-11-21","EDGE"
7050,8025,7000,8025,1213800,"2023-11-22","EDGE"
8400,9625,8400,9625,896200,"2023-11-23","EDGE"
10675,11550,8425,9050,5105000,"2023-11-24","EDGE"
9050,9650,7250,7250,2474300,"2023-11-27","EDGE"
7200,8150,5900,7300,6819500,"2023-11-28","EDGE"
7400,7800,7000,7000,1265900,"2023-11-29","EDGE"
7000,7150,6000,6450,984400,"2023-11-30","EDGE"
6500,6650,6000,6050,747300,"2023-12-01","EDGE"
6075,7250,6075,7250,1650000,"2023-12-04","EDGE"
7775,8500,6825,7275,2380300,"2023-12-05","EDGE"
7300,7500,6900,6975,716900,"2023-12-06","EDGE"
7000,7000,6400,6600,626900,"2023-12-07","EDGE"
6650,7125,6300,6450,554700,"2023-12-08","EDGE"
6475,6750,6100,6150,541700,"2023-12-11","EDGE"
6300,6350,5850,5950,522800,"2023-12-12","EDGE"
5950,5950,4760,5050,800500,"2023-12-13","EDGE"
5150,6050,5075,6050,1147900,"2023-12-14","EDGE"
6500,7000,5875,6000,2215800,"2023-12-15","EDGE"
6000,6500,5875,6125,531200,"2023-12-18","EDGE"
6200,6250,5900,6000,258600,"2023-12-19","EDGE"
6025,6025,5525,5675,482400,"2023-12-20","EDGE"
5675,5675,4980,5100,649200,"2023-12-21","EDGE"
5150,6000,5100,5475,695000,"2023-12-22","EDGE"
5700,5800,5225,5300,295900,"2023-12-27","EDGE"
5300,5400,5175,5250,119200,"2023-12-28","EDGE"
5300,5375,5025,5050,195400,"2023-12-29","EDGE"
5100,5175,4900,5025,268400,"2024-01-02","EDGE"
5025,5450,5025,5125,408100,"2024-01-03","EDGE"
5175,5375,5050,5100,106800,"2024-01-04","EDGE"
5100,5150,4950,4990,128100,"2024-01-05","EDGE"
5000,5075,4810,4850,255300,"2024-01-08","EDGE"
4850,4970,4600,4800,219500,"2024-01-09","EDGE"
4750,4800,4660,4690,90600,"2024-01-10","EDGE"
4690,4700,4460,4480,177200,"2024-01-11","EDGE"
4480,4590,4230,4490,330600,"2024-01-12","EDGE"
4490,4490,4490,4490,0,"2024-01-15","EDGE"
4300,4300,4090,4140,343300,"2024-01-16","EDGE"
4150,4730,4110,4340,252200,"2024-01-17","EDGE"
4340,4500,4250,4360,95700,"2024-01-18","EDGE"
4360,4440,4320,4340,57800,"2024-01-19","EDGE"
4340,4390,4190,4390,53400,"2024-01-22","EDGE"
4390,4390,4280,4350,43400,"2024-01-23","EDGE"
4350,4350,4150,4270,76200,"2024-01-24","EDGE"
4260,4260,4050,4050,69200,"2024-01-25","EDGE"
4050,4050,3810,4020,78600,"2024-01-26","EDGE"
4020,4110,3850,3920,77300,"2024-01-29","EDGE"
3920,3950,3750,3870,111500,"2024-01-30","EDGE"
3870,3870,3700,3750,124200,"2024-01-31","EDGE"
3740,3750,3620,3620,74600,"2024-02-01","EDGE"
3620,3690,3570,3590,99100,"2024-02-02","EDGE"
3600,4480,3550,4480,517500,"2024-02-05","EDGE"
4770,5600,4670,5600,2699500,"2024-02-06","EDGE"
5825,6400,4900,5150,1707800,"2024-02-07","EDGE"
4640,5200,4640,4890,288100,"2024-02-12","EDGE"
4890,4890,4450,4490,203000,"2024-02-13","EDGE"
4510,4640,4500,4640,97800,"2024-02-15","EDGE"
4650,5550,4500,5100,498200,"2024-02-16","EDGE"
5150,5475,4840,4910,140000,"2024-02-19","EDGE"
4960,4960,4640,4720,151200,"2024-02-20","EDGE"
4720,4770,4620,4650,80000,"2024-02-21","EDGE"
4700,4710,4500,4610,100200,"2024-02-22","EDGE"
4600,4940,4600,4650,122600,"2024-02-23","EDGE"
4640,4700,4500,4600,43800,"2024-02-26","EDGE"
4500,4620,4410,4500,89600,"2024-02-27","EDGE"
4450,4590,4410,4410,46600,"2024-02-28","EDGE"
4430,4540,4410,4430,60100,"2024-02-29","EDGE"
4430,4480,4400,4400,20300,"2024-03-01","EDGE"
4410,4450,4380,4390,30400,"2024-03-04","EDGE"
4380,4400,4240,4240,56700,"2024-03-05","EDGE"
4310,4390,4250,4310,20300,"2024-03-06","EDGE"
4310,4380,4310,4330,17600,"2024-03-07","EDGE"
4340,4630,4340,4510,89600,"2024-03-08","EDGE"
4510,4670,4470,4470,93700,"2024-03-13","EDGE"
4580,4580,4470,4490,26400,"2024-03-14","EDGE"
4440,4550,4360,4500,19000,"2024-03-15","EDGE"
4390,4500,3900,4130,127600,"2024-03-18","EDGE"
4200,4340,4170,4210,56000,"2024-03-19","EDGE"
4290,4330,4200,4200,10300,"2024-03-20","EDGE"
4220,4310,4110,4210,26500,"2024-03-21","EDGE"
4220,4310,4130,4200,15200,"2024-03-22","EDGE"
4200,4200,4200,4200,0,"2024-03-25","EDGE"
4200,4200,4200,4200,0,"2024-03-26","EDGE"
4260,4260,4150,4170,21700,"2024-03-27","EDGE"
4210,4240,4170,4190,11200,"2024-03-28","EDGE"
4290,4290,4180,4180,32200,"2024-04-01","EDGE"
4180,4280,4180,4240,9500,"2024-04-02","EDGE"
4240,4260,4190,4230,10000,"2024-04-03","EDGE"
4210,4500,4210,4390,21700,"2024-04-04","EDGE"
4390,4450,4300,4370,17100,"2024-04-05","EDGE"
4330,4370,4250,4320,15200,"2024-04-16","EDGE"
4330,4400,4070,4340,12200,"2024-04-17","EDGE"
4340,4400,4170,4270,20100,"2024-04-18","EDGE"
4160,4800,4160,4320,29500,"2024-04-19","EDGE"
4300,4390,4220,4250,20400,"2024-04-22","EDGE"
4300,4340,4090,4220,19100,"2024-04-23","EDGE"
4220,4430,4210,4280,11300,"2024-04-24","EDGE"
4290,4300,4080,4200,31000,"2024-04-25","EDGE"
4280,4280,4020,4150,20100,"2024-04-26","EDGE"
4150,4190,4030,4110,13800,"2024-04-29","EDGE"
4110,4230,4100,4180,18100,"2024-04-30","EDGE"
4180,4180,4080,4130,21200,"2024-05-02","EDGE"
4250,4250,4070,4080,7900,"2024-05-03","EDGE"
4080,4080,4030,4070,41200,"2024-05-06","EDGE"
4030,4100,4020,4100,9000,"2024-05-07","EDGE"
4100,4150,4060,4120,8000,"2024-05-08","EDGE"
4120,4130,4040,4100,26500,"2024-05-13","EDGE"
4070,4100,4040,4050,9100,"2024-05-14","EDGE"
4060,4080,4000,4080,30100,"2024-05-15","EDGE"
4080,4110,4010,4100,13600,"2024-05-16","EDGE"
4150,4150,4000,4030,9700,"2024-05-17","EDGE"
4030,4030,3960,3970,20200,"2024-05-20","EDGE"
4000,4000,3960,3970,3900,"2024-05-21","EDGE"
3970,4000,3940,3970,2100,"2024-05-22","EDGE"
3940,3950,3900,3910,9300,"2024-05-27","EDGE"
3910,3910,3770,3880,23100,"2024-05-28","EDGE"
3780,3840,3760,3780,1900,"2024-05-29","EDGE"
3800,4350,3800,4160,101500,"2024-05-30","EDGE"
4160,4390,4100,4260,213900,"2024-05-31","EDGE"
4320,4320,4000,4180,24700,"2024-06-03","EDGE"
4200,4200,4010,4100,21900,"2024-06-04","EDGE"
4080,4100,4000,4060,22400,"2024-06-05","EDGE"
4080,4080,3980,4070,17400,"2024-06-06","EDGE"
4060,4070,4010,4070,13700,"2024-06-07","EDGE"
4060,4070,3930,4040,16400,"2024-06-10","EDGE"
3920,4040,3920,4040,32500,"2024-06-11","EDGE"
3940,4040,3940,3960,7700,"2024-06-12","EDGE"
3950,4010,3900,4010,10700,"2024-06-13","EDGE"
4040,4090,3900,4000,6200,"2024-06-14","EDGE"
3930,4090,3860,3860,29000,"2024-06-19","EDGE"
3980,3990,3870,3950,8900,"2024-06-20","EDGE"
3980,3980,3870,3950,11600,"2024-06-21","EDGE"
3880,4280,3880,4030,32100,"2024-06-24","EDGE"
4030,4030,3880,3990,20600,"2024-06-25","EDGE"
4010,4010,3990,3990,700,"2024-06-26","EDGE"
4010,4010,3930,3980,7900,"2024-06-27","EDGE"
3980,3990,3900,3900,16200,"2024-06-28","EDGE"
3950,3950,3890,3940,12300,"2024-07-01","EDGE"
3890,4000,3850,3910,63200,"2024-07-02","EDGE"
3940,3950,3830,3890,8900,"2024-07-03","EDGE"
3840,3920,3830,3920,14300,"2024-07-04","EDGE"
3910,3920,3800,3910,16000,"2024-07-05","EDGE"
3820,3910,3800,3900,16100,"2024-07-08","EDGE"
3900,3990,3830,3990,30200,"2024-07-09","EDGE"
4000,4030,3900,3990,14500,"2024-07-10","EDGE"
4000,4000,3920,3970,6600,"2024-07-11","EDGE"
4010,4010,3900,3990,5800,"2024-07-12","EDGE"
3950,3990,3850,3940,25500,"2024-07-15","EDGE"
3890,3960,3840,3900,1900,"2024-07-16","EDGE"
3900,3940,3850,3930,12200,"2024-07-17","EDGE"
3950,3950,3850,3940,21500,"2024-07-18","EDGE"
3930,3940,3850,3940,11900,"2024-07-19","EDGE"
3880,3900,3880,3900,6400,"2024-07-22","EDGE"
3900,3970,3880,3940,18800,"2024-07-23","EDGE"
3930,3940,3900,3900,3000,"2024-07-24","EDGE"
3900,3940,3800,3910,8500,"2024-07-25","EDGE"
3940,3950,3910,3940,11600,"2024-07-26","EDGE"
3910,3960,3900,3940,12600,"2024-07-29","EDGE"
3970,3970,3950,3950,2900,"2024-07-30","EDGE"
3900,3960,3900,3960,10300,"2024-07-31","EDGE"
3940,3960,3940,3940,6100,"2024-08-01","EDGE"
3900,3930,3900,3910,1800,"2024-08-02","EDGE"
3900,3900,3800,3810,6800,"2024-08-05","EDGE"
3820,3840,3810,3810,10200,"2024-08-06","EDGE"
3810,3820,3810,3810,4100,"2024-08-07","EDGE"
3870,3890,3830,3870,9300,"2024-08-08","EDGE"
3890,3950,3800,3810,14900,"2024-08-09","EDGE"
3810,3950,3810,3920,29000,"2024-08-12","EDGE"
3910,3920,3850,3890,5000,"2024-08-13","EDGE"
3900,3900,3830,3830,12900,"2024-08-14","EDGE"
3830,3870,3810,3810,27600,"2024-08-15","EDGE"
3830,3860,3820,3820,2700,"2024-08-16","EDGE"
3820,4000,3820,3870,52900,"2024-08-19","EDGE"
3920,3930,3890,3910,7000,"2024-08-20","EDGE"
3910,3930,3870,3920,8900,"2024-08-21","EDGE"
3970,3970,3800,3830,38600,"2024-08-22","EDGE"
3850,3870,3800,3860,23700,"2024-08-23","EDGE"
3860,3880,3820,3880,3900,"2024-08-26","EDGE"
3880,4280,3830,4000,155200,"2024-08-27","EDGE"
4000,4010,3920,3940,9100,"2024-08-28","EDGE"
4000,4000,3820,3920,36300,"2024-08-29","EDGE"
3920,3920,3830,3880,18600,"2024-08-30","EDGE"
3880,3880,3800,3840,20400,"2024-09-02","EDGE"
3920,3930,3820,3870,10800,"2024-09-03","EDGE"
3900,3900,3800,3860,14800,"2024-09-04","EDGE"
3900,3900,3820,3820,11400,"2024-09-05","EDGE"
3820,3870,3820,3860,3300,"2024-09-06","EDGE"
3810,3880,3810,3870,7600,"2024-09-09","EDGE"
3810,3880,3810,3870,24600,"2024-09-10","EDGE"
3870,3900,3800,3870,28400,"2024-09-11","EDGE"
3870,4830,3820,4830,988000,"2024-09-12","EDGE"
5200,6025,5000,5200,2468100,"2024-09-13","EDGE"
5200,5475,4500,4800,604400,"2024-09-17","EDGE"
4850,4860,4530,4600,217200,"2024-09-18","EDGE"
4600,4600,4310,4460,175300,"2024-09-19","EDGE"
4460,4900,4460,4640,270700,"2024-09-20","EDGE"
4750,4830,4510,4630,67000,"2024-09-23","EDGE"
4600,4670,4470,4620,77000,"2024-09-24","EDGE"
4540,4650,4390,4550,52500,"2024-09-25","EDGE"
4580,4580,4480,4500,16800,"2024-09-26","EDGE"
4500,4620,4400,4530,33100,"2024-09-27","EDGE"
4530,4550,4410,4450,21100,"2024-09-30","EDGE"
4450,4460,4390,4460,11500,"2024-10-01","EDGE"
4440,4450,4400,4430,12600,"2024-10-02","EDGE"
4460,4460,4200,4420,10300,"2024-10-03","EDGE"
4400,4470,4370,4410,8200,"2024-10-04","EDGE"
4400,4450,4230,4300,20600,"2024-10-07","EDGE"
4300,4300,4200,4250,30900,"2024-10-08","EDGE"
4260,4380,4250,4320,8400,"2024-10-09","EDGE"
4320,4320,4200,4290,4500,"2024-10-10","EDGE"
4280,4290,4220,4240,3900,"2024-10-11","EDGE"
4240,4240,4100,4200,34300,"2024-10-14","EDGE"
4200,4240,4100,4210,49700,"2024-10-15","EDGE"
4160,4290,4160,4280,7200,"2024-10-16","EDGE"
4280,4670,4190,4500,53700,"2024-10-17","EDGE"
4510,4660,4410,4490,36800,"2024-10-18","EDGE"
4520,4630,4440,4530,75900,"2024-10-21","EDGE"
4530,4590,4500,4500,21100,"2024-10-22","EDGE"
4510,4520,4370,4410,35000,"2024-10-23","EDGE"
4400,4490,4320,4320,17400,"2024-10-24","EDGE"
4370,4370,4200,4270,22300,"2024-10-25","EDGE"
4270,4270,4110,4160,20500,"2024-10-28","EDGE"
4160,4160,4100,4140,7300,"2024-10-29","EDGE"
4130,4140,4070,4130,13500,"2024-10-30","EDGE"
4130,4370,4130,4330,92500,"2024-10-31","EDGE"
4330,4330,4150,4250,25100,"2024-11-01","EDGE"
4250,4250,4090,4130,20000,"2024-11-04","EDGE"
4150,4210,4010,4120,8400,"2024-11-05","EDGE"
4120,4140,4010,4030,15500,"2024-11-06","EDGE"
4030,4030,3900,4000,12200,"2024-11-07","EDGE"
4030,4100,3990,4010,12600,"2024-11-08","EDGE"
4020,4070,4000,4030,14500,"2024-11-11","EDGE"
4040,4080,3990,3990,49200,"2024-11-12","EDGE"
3990,4080,3800,4020,7800,"2024-11-13","EDGE"
4020,4030,3870,4000,10300,"2024-11-14","EDGE"
4000,4670,3800,3990,47900,"2024-11-15","EDGE"
3990,4050,3840,3920,12800,"2024-11-18","EDGE"
3920,4040,3920,4040,16700,"2024-11-19","EDGE"
4020,4020,3920,4010,10300,"2024-11-20","EDGE"
4040,4040,3870,3940,6300,"2024-11-21","EDGE"
4020,4020,3870,4000,8700,"2024-11-22","EDGE"
4000,4000,3900,3990,9700,"2024-11-25","EDGE"
3970,4120,3880,3950,10000,"2024-11-26","EDGE"
3950,3980,3800,3890,19800,"2024-11-28","EDGE"
3900,4050,3870,3960,10600,"2024-11-29","EDGE"
3960,3960,3800,3810,31800,"2024-12-02","EDGE"
3810,4050,3810,3900,16100,"2024-12-03","EDGE"
3950,4040,3900,3900,20600,"2024-12-04","EDGE"
3950,3950,3880,3900,10000,"2024-12-05","EDGE"
3900,3940,3830,3930,13100,"2024-12-06","EDGE"
3930,4000,3850,3850,31200,"2024-12-09","EDGE"
3850,3930,3810,3930,8300,"2024-12-10","EDGE"
3950,3950,3850,3930,12300,"2024-12-11","EDGE"
3900,3960,3850,3920,6700,"2024-12-12","EDGE"
3920,3960,3860,3860,4900,"2024-12-13","EDGE"
3830,3920,3810,3890,3200,"2024-12-16","EDGE"
3870,3900,3810,3900,4100,"2024-12-17","EDGE"
3820,3890,3820,3870,7600,"2024-12-18","EDGE"
3810,3810,3710,3780,8000,"2024-12-19","EDGE"
3780,3850,3690,3730,20100,"2024-12-20","EDGE"
3730,3810,3640,3740,3100,"2024-12-23","EDGE"
3740,3790,3620,3740,20300,"2024-12-24","EDGE"
3740,3750,3670,3730,4300,"2024-12-27","EDGE"
3640,3700,3640,3700,12600,"2024-12-30","EDGE"
3660,3730,3660,3700,26700,"2025-01-02","EDGE"
3670,3820,3650,3790,4300,"2025-01-03","EDGE"
3810,3810,3640,3740,2800,"2025-01-06","EDGE"
3810,3810,3680,3780,7400,"2025-01-07","EDGE"
3780,3780,3640,3750,7500,"2025-01-08","EDGE"
3740,3750,3590,3630,30200,"2025-01-09","EDGE"
3630,3710,3500,3620,22600,"2025-01-10","EDGE"
3590,3660,3580,3590,33800,"2025-01-13","EDGE"
3640,3640,3550,3620,1900,"2025-01-14","EDGE"
3630,3740,3630,3640,7700,"2025-01-15","EDGE"
3740,3740,3610,3610,19000,"2025-01-16","EDGE"
3710,4070,3610,3860,46500,"2025-01-17","EDGE"
3870,3870,3690,3800,55900,"2025-01-20","EDGE"
3710,3770,3610,3740,34300,"2025-01-21","EDGE"
3760,3900,3650,3790,21500,"2025-01-22","EDGE"
3900,3900,3710,3780,18800,"2025-01-23","EDGE"
3780,3800,3700,3700,13100,"2025-01-24","EDGE"
3690,3990,3610,3840,31000,"2025-01-30","EDGE"
3840,3840,3730,3750,10600,"2025-01-31","EDGE"
3750,3800,3620,3710,10700,"2025-02-03","EDGE"
3700,3800,3640,3770,19000,"2025-02-04","EDGE"
3710,3800,3650,3730,18300,"2025-02-05","EDGE"
3790,3790,3610,3670,6000,"2025-02-06","EDGE"
3620,3720,3590,3670,10600,"2025-02-07","EDGE"
3770,3770,3620,3630,900,"2025-02-10","EDGE"
3620,3670,3500,3620,6400,"2025-02-11","EDGE"
3620,3650,3530,3650,5200,"2025-02-12","EDGE"
3650,3650,3550,3590,4900,"2025-02-13","EDGE"
3680,3680,3550,3630,2000,"2025-02-14","EDGE"
3540,3630,3500,3580,43800,"2025-02-17","EDGE"
3590,3600,3580,3580,11000,"2025-02-18","EDGE"
3600,4470,3600,4470,654700,"2025-02-19","EDGE"
5150,5575,4700,5575,2617400,"2025-02-20","EDGE"
5375,6100,4770,4930,2831100,"2025-02-21","EDGE"
4930,6150,4930,6150,2480200,"2025-02-24","EDGE"
6350,7300,5600,6700,2626000,"2025-02-25","EDGE"
6700,6700,6700,6700,0,"2025-02-26","EDGE"
7125,7425,6050,6375,1656500,"2025-02-27","EDGE"
6375,6575,5350,5500,795700,"2025-02-28","EDGE"
5525,5725,4770,5025,1193100,"2025-03-03","EDGE"
5025,5025,4270,4370,469600,"2025-03-04","EDGE"