"Open","High","Low","Close","Volume","Date","Emiten"
140,168,132,143,577174300,"2023-07-10","CRSN"
144,145,122,122,145463600,"2023-07-11","CRSN"
113,129,111,121,40637300,"2023-07-12","CRSN"
121,123,118,118,18773800,"2023-07-13","CRSN"
118,121,111,113,25313900,"2023-07-14","CRSN"
108,117,106,107,43792400,"2023-07-17","CRSN"
100,108,99,99,31960100,"2023-07-18","CRSN"
99,123,97,112,149451700,"2023-07-20","CRSN"
113,119,106,111,52988100,"2023-07-21","CRSN"
111,117,108,110,25728900,"2023-07-24","CRSN"
110,113,107,108,14074800,"2023-07-25","CRSN"
109,114,106,110,22772800,"2023-07-26","CRSN"
110,116,108,109,35201600,"2023-07-27","CRSN"
110,112,108,109,11537300,"2023-07-28","CRSN"
110,116,109,115,35799600,"2023-07-31","CRSN"
116,118,112,117,54747000,"2023-08-01","CRSN"
118,127,115,125,65211000,"2023-08-02","CRSN"
126,127,120,125,32652400,"2023-08-03","CRSN"
125,129,122,124,23311100,"2023-08-04","CRSN"
125,129,123,125,22673600,"2023-08-07","CRSN"
125,132,123,131,59382000,"2023-08-08","CRSN"
132,133,112,116,52262500,"2023-08-09","CRSN"
118,124,116,120,37027800,"2023-08-10","CRSN"
120,120,112,116,10763100,"2023-08-11","CRSN"
116,118,116,116,3994400,"2023-08-14","CRSN"
116,117,108,109,13225700,"2023-08-15","CRSN"
106,109,96,106,28338900,"2023-08-16","CRSN"
104,110,103,109,7768600,"2023-08-18","CRSN"
101,118,101,115,31339300,"2023-08-21","CRSN"
116,123,112,113,35087900,"2023-08-22","CRSN"
113,114,108,110,5370200,"2023-08-23","CRSN"
110,114,109,112,2081800,"2023-08-24","CRSN"
112,115,110,111,1720600,"2023-08-25","CRSN"
112,114,111,112,2854100,"2023-08-28","CRSN"
112,113,108,112,3148900,"2023-08-29","CRSN"
112,118,111,114,7396900,"2023-08-30","CRSN"
117,117,112,114,2109600,"2023-08-31","CRSN"
115,121,110,116,15052000,"2023-09-01","CRSN"
116,118,113,115,12320600,"2023-09-04","CRSN"
114,118,112,116,12024600,"2023-09-05","CRSN"
117,117,113,113,4604100,"2023-09-06","CRSN"
113,115,111,111,4298600,"2023-09-07","CRSN"
111,116,110,113,8048100,"2023-09-08","CRSN"
113,121,109,120,27301400,"2023-09-11","CRSN"
121,124,114,114,25405800,"2023-09-12","CRSN"
114,118,114,114,6110800,"2023-09-13","CRSN"
114,114,112,112,2015200,"2023-09-14","CRSN"
113,116,111,113,5313400,"2023-09-15","CRSN"
113,113,108,108,6291900,"2023-09-18","CRSN"
108,112,106,109,7889800,"2023-09-19","CRSN"
109,115,109,115,5058400,"2023-09-20","CRSN"
115,115,112,113,2187600,"2023-09-21","CRSN"
114,114,110,111,4994800,"2023-09-22","CRSN"
112,113,109,110,2214500,"2023-09-25","CRSN"
110,112,108,108,3895700,"2023-09-26","CRSN"
108,109,106,109,999600,"2023-09-27","CRSN"
109,110,107,109,856700,"2023-09-29","CRSN"
109,113,107,110,3792800,"2023-10-02","CRSN"
109,110,107,107,1582900,"2023-10-03","CRSN"
108,108,100,102,4307700,"2023-10-04","CRSN"
95,104,95,102,18524000,"2023-10-05","CRSN"
97,104,97,101,2716500,"2023-10-06","CRSN"
96,103,96,100,2147200,"2023-10-09","CRSN"
91,102,91,101,2943300,"2023-10-10","CRSN"
96,103,96,102,3016200,"2023-10-11","CRSN"
101,105,100,104,22655900,"2023-10-12","CRSN"
100,107,100,104,3575200,"2023-10-13","CRSN"
101,105,101,103,2317100,"2023-10-16","CRSN"
101,106,101,103,14453000,"2023-10-17","CRSN"
104,106,103,106,2371400,"2023-10-18","CRSN"
106,106,103,105,2345300,"2023-10-19","CRSN"
104,105,103,104,1246700,"2023-10-20","CRSN"
105,105,102,103,2163800,"2023-10-23","CRSN"
103,109,102,105,19555900,"2023-10-24","CRSN"
106,110,104,107,4412400,"2023-10-25","CRSN"
108,109,105,106,3617400,"2023-10-26","CRSN"
106,109,105,107,22028000,"2023-10-27","CRSN"
108,108,105,106,2073900,"2023-10-30","CRSN"
107,109,106,106,2369100,"2023-10-31","CRSN"
106,107,103,106,2468900,"2023-11-01","CRSN"
107,108,104,108,18835400,"2023-11-02","CRSN"
108,110,108,109,2401100,"2023-11-03","CRSN"
109,110,107,109,1835500,"2023-11-06","CRSN"
110,112,110,112,11544600,"2023-11-07","CRSN"
112,113,109,110,4736200,"2023-11-08","CRSN"
110,111,108,110,1440500,"2023-11-09","CRSN"
110,110,103,105,3546900,"2023-11-10","CRSN"
105,105,100,102,2557800,"2023-11-13","CRSN"
102,102,100,102,724300,"2023-11-14","CRSN"
102,103,100,103,515900,"2023-11-15","CRSN"
103,104,101,102,212700,"2023-11-16","CRSN"
105,107,103,104,2236500,"2023-11-17","CRSN"
104,105,100,104,738300,"2023-11-20","CRSN"
104,104,101,103,280900,"2023-11-21","CRSN"
103,104,101,102,1160600,"2023-11-22","CRSN"
102,103,101,102,835100,"2023-11-23","CRSN"
102,103,97,100,1572900,"2023-11-24","CRSN"
100,100,96,98,3384500,"2023-11-27","CRSN"
98,100,97,97,727200,"2023-11-28","CRSN"
97,100,96,99,1207700,"2023-11-29","CRSN"
100,100,95,97,984400,"2023-11-30","CRSN"
98,98,92,94,1817700,"2023-12-01","CRSN"
94,96,91,95,1083500,"2023-12-04","CRSN"
95,96,92,94,1497400,"2023-12-05","CRSN"
93,95,93,94,687900,"2023-12-06","CRSN"
95,100,94,97,3637000,"2023-12-07","CRSN"
96,99,95,95,9033700,"2023-12-08","CRSN"
97,106,94,100,33730900,"2023-12-11","CRSN"
100,103,99,101,14974000,"2023-12-12","CRSN"
102,104,97,98,8840900,"2023-12-13","CRSN"
98,101,97,101,3992900,"2023-12-14","CRSN"
101,102,98,101,514000,"2023-12-15","CRSN"
101,101,95,100,886700,"2023-12-18","CRSN"
99,109,95,106,13201000,"2023-12-19","CRSN"
107,116,101,109,6293000,"2023-12-20","CRSN"
108,124,103,120,18468700,"2023-12-21","CRSN"
120,130,112,129,16803000,"2023-12-22","CRSN"
130,140,123,126,14128200,"2023-12-27","CRSN"
126,128,118,120,3432500,"2023-12-28","CRSN"
120,133,118,129,20268200,"2023-12-29","CRSN"
130,130,126,126,1967000,"2024-01-02","CRSN"
126,129,119,121,5538600,"2024-01-03","CRSN"
120,127,120,125,2235300,"2024-01-04","CRSN"
125,127,122,125,1229500,"2024-01-05","CRSN"
125,128,121,123,2789500,"2024-01-08","CRSN"
122,124,118,122,2707200,"2024-01-09","CRSN"
122,124,119,122,1803800,"2024-01-10","CRSN"
122,122,120,120,730700,"2024-01-11","CRSN"
120,121,119,120,900500,"2024-01-12","CRSN"
120,120,120,120,0,"2024-01-15","CRSN"
117,118,111,112,2552500,"2024-01-16","CRSN"
112,114,108,111,2250600,"2024-01-17","CRSN"
112,112,102,103,3550500,"2024-01-18","CRSN"
103,109,99,105,3483200,"2024-01-19","CRSN"
105,108,103,103,810100,"2024-01-22","CRSN"
103,110,103,109,1069600,"2024-01-23","CRSN"
110,112,104,106,833500,"2024-01-24","CRSN"
106,108,102,104,869500,"2024-01-25","CRSN"
104,106,102,105,449900,"2024-01-26","CRSN"
105,106,103,103,395100,"2024-01-29","CRSN"
103,107,103,104,470400,"2024-01-30","CRSN"
105,105,103,104,304800,"2024-01-31","CRSN"
104,118,103,106,3659600,"2024-02-01","CRSN"
107,107,103,104,650500,"2024-02-02","CRSN"
104,106,103,103,392000,"2024-02-05","CRSN"
103,105,102,103,176900,"2024-02-06","CRSN"
103,105,103,104,458800,"2024-02-07","CRSN"
104,106,102,103,562400,"2024-02-12","CRSN"
104,105,103,103,469500,"2024-02-13","CRSN"
103,104,103,103,432000,"2024-02-15","CRSN"
104,104,103,103,410700,"2024-02-16","CRSN"
104,104,102,102,516300,"2024-02-19","CRSN"
103,104,102,102,611100,"2024-02-20","CRSN"
102,102,99,100,780200,"2024-02-21","CRSN"
102,102,99,101,799200,"2024-02-22","CRSN"
102,102,99,100,239600,"2024-02-23","CRSN"
101,102,99,100,508300,"2024-02-26","CRSN"
100,103,100,101,371800,"2024-02-27","CRSN"
101,105,101,104,433400,"2024-02-28","CRSN"
104,106,102,104,586100,"2024-02-29","CRSN"
104,110,104,107,1186500,"2024-03-01","CRSN"
107,108,105,107,240500,"2024-03-04","CRSN"
105,105,102,103,665600,"2024-03-05","CRSN"
103,105,102,103,210300,"2024-03-06","CRSN"
105,105,103,105,46800,"2024-03-07","CRSN"
105,105,103,103,129400,"2024-03-08","CRSN"
103,104,101,103,502900,"2024-03-13","CRSN"
102,105,102,105,140100,"2024-03-14","CRSN"
103,106,103,104,509800,"2024-03-15","CRSN"
105,105,103,103,527200,"2024-03-18","CRSN"
103,105,103,103,169800,"2024-03-19","CRSN"
103,105,102,102,156700,"2024-03-20","CRSN"
103,103,102,103,96400,"2024-03-21","CRSN"
102,105,101,103,383300,"2024-03-22","CRSN"
103,103,103,103,0,"2024-03-25","CRSN"
103,103,103,103,0,"2024-03-26","CRSN"
102,103,102,103,188900,"2024-03-27","CRSN"
102,104,100,103,373900,"2024-03-28","CRSN"
103,103,101,102,417400,"2024-04-01","CRSN"
101,103,101,101,59300,"2024-04-02","CRSN"
101,103,101,103,178100,"2024-04-03","CRSN"
103,103,101,103,131300,"2024-04-04","CRSN"
102,102,102,102,34500,"2024-04-05","CRSN"
102,102,100,102,234000,"2024-04-16","CRSN"
101,103,101,102,202500,"2024-04-17","CRSN"
102,103,101,102,413600,"2024-04-18","CRSN"
102,102,101,102,104000,"2024-04-19","CRSN"
102,104,101,104,213200,"2024-04-22","CRSN"
104,104,102,103,68800,"2024-04-23","CRSN"
102,103,101,102,79200,"2024-04-24","CRSN"
102,103,99,101,194400,"2024-04-25","CRSN"
101,102,100,101,36300,"2024-04-26","CRSN"
101,103,98,100,583000,"2024-04-29","CRSN"
100,101,97,100,320200,"2024-04-30","CRSN"
99,100,95,95,190700,"2024-05-02","CRSN"
95,95,91,93,701400,"2024-05-03","CRSN"
94,97,93,97,102900,"2024-05-06","CRSN"
97,105,96,104,1092600,"2024-05-07","CRSN"
104,104,92,100,415500,"2024-05-08","CRSN"
100,100,95,99,39000,"2024-05-13","CRSN"
96,102,96,102,218800,"2024-05-14","CRSN"
102,103,98,103,291000,"2024-05-15","CRSN"
103,103,99,103,271800,"2024-05-16","CRSN"
102,109,102,109,501200,"2024-05-17","CRSN"
107,107,103,104,530700,"2024-05-20","CRSN"
102,102,100,101,990800,"2024-05-21","CRSN"
101,110,100,106,39300,"2024-05-22","CRSN"
106,106,103,103,285100,"2024-05-27","CRSN"
103,103,98,101,302800,"2024-05-28","CRSN"
101,103,101,103,242200,"2024-05-29","CRSN"
103,103,100,101,318000,"2024-05-30","CRSN"
101,101,99,100,197100,"2024-05-31","CRSN"
100,104,99,103,270700,"2024-06-03","CRSN"
102,102,100,101,491600,"2024-06-04","CRSN"
101,103,101,103,133300,"2024-06-05","CRSN"
102,102,99,100,504000,"2024-06-06","CRSN"
101,103,100,102,181700,"2024-06-07","CRSN"
100,102,99,102,434400,"2024-06-10","CRSN"
102,102,99,101,510700,"2024-06-11","CRSN"
100,101,100,101,3300,"2024-06-12","CRSN"
101,101,99,101,83900,"2024-06-13","CRSN"
101,102,96,102,1501500,"2024-06-14","CRSN"
99,99,95,99,693900,"2024-06-19","CRSN"
99,99,96,97,113100,"2024-06-20","CRSN"
96,101,96,97,11900,"2024-06-21","CRSN"
97,99,97,98,115000,"2024-06-24","CRSN"
98,98,98,98,18400,"2024-06-25","CRSN"
97,98,97,98,120400,"2024-06-26","CRSN"
98,99,96,99,232800,"2024-06-27","CRSN"
98,100,98,100,340200,"2024-06-28","CRSN"
100,100,98,100,125600,"2024-07-01","CRSN"
100,101,99,101,95900,"2024-07-02","CRSN"
99,101,98,101,53800,"2024-07-03","CRSN"
101,101,98,101,241700,"2024-07-04","CRSN"
100,101,99,99,1702600,"2024-07-05","CRSN"
118,118,97,100,506200,"2024-07-08","CRSN"
99,100,97,100,340100,"2024-07-09","CRSN"
100,100,96,99,300900,"2024-07-10","CRSN"
99,100,97,99,242400,"2024-07-11","CRSN"
99,100,98,99,126700,"2024-07-12","CRSN"
98,100,98,100,172100,"2024-07-15","CRSN"
99,100,98,100,287400,"2024-07-16","CRSN"
99,100,98,99,480100,"2024-07-17","CRSN"
99,99,97,99,163700,"2024-07-18","CRSN"
97,99,97,99,71500,"2024-07-19","CRSN"
98,99,97,99,368500,"2024-07-22","CRSN"
98,99,98,98,83600,"2024-07-23","CRSN"
98,100,97,98,61300,"2024-07-24","CRSN"
97,99,96,98,92000,"2024-07-25","CRSN"
99,100,96,97,455200,"2024-07-26","CRSN"
97,99,96,98,411000,"2024-07-29","CRSN"
98,98,96,98,85300,"2024-07-30","CRSN"
98,98,95,98,371300,"2024-07-31","CRSN"
97,100,96,100,137900,"2024-08-01","CRSN"
100,100,97,99,57200,"2024-08-02","CRSN"
100,100,94,99,362000,"2024-08-05","CRSN"
99,99,96,97,19000,"2024-08-06","CRSN"
96,98,96,98,41600,"2024-08-07","CRSN"
96,98,96,98,94100,"2024-08-08","CRSN"
98,98,90,96,144600,"2024-08-09","CRSN"
96,97,94,96,218600,"2024-08-12","CRSN"
96,96,93,96,525300,"2024-08-13","CRSN"
96,97,94,97,155200,"2024-08-14","CRSN"
97,97,95,95,108300,"2024-08-15","CRSN"
96,97,93,96,86700,"2024-08-16","CRSN"
95,95,94,95,60200,"2024-08-19","CRSN"
93,95,91,95,87200,"2024-08-20","CRSN"
95,96,94,95,117700,"2024-08-21","CRSN"
94,95,91,94,127600,"2024-08-22","CRSN"
94,95,94,95,111100,"2024-08-23","CRSN"
95,96,94,95,183200,"2024-08-26","CRSN"
96,97,94,97,97700,"2024-08-27","CRSN"
95,96,95,95,144300,"2024-08-28","CRSN"
96,96,94,96,98300,"2024-08-29","CRSN"
95,95,95,95,193800,"2024-08-30","CRSN"
96,96,94,96,79900,"2024-09-02","CRSN"
95,95,90,95,313200,"2024-09-03","CRSN"
95,95,94,95,132900,"2024-09-04","CRSN"
94,98,93,94,207000,"2024-09-05","CRSN"
94,96,94,95,26800,"2024-09-06","CRSN"
94,94,93,94,137600,"2024-09-09","CRSN"
94,94,91,93,121800,"2024-09-10","CRSN"
93,94,92,94,117200,"2024-09-11","CRSN"
94,95,93,94,118200,"2024-09-12","CRSN"
93,94,92,93,27900,"2024-09-13","CRSN"
93,95,92,95,384600,"2024-09-17","CRSN"
94,94,93,94,14700,"2024-09-18","CRSN"
93,96,93,96,84800,"2024-09-19","CRSN"
96,96,94,94,205200,"2024-09-20","CRSN"
95,95,94,94,21400,"2024-09-23","CRSN"
94,94,93,93,21600,"2024-09-24","CRSN"
93,94,90,93,278800,"2024-09-25","CRSN"
93,125,90,106,36449400,"2024-09-26","CRSN"
107,111,101,102,5604100,"2024-09-27","CRSN"
93,113,93,104,11112000,"2024-09-30","CRSN"
95,127,95,114,33611300,"2024-10-01","CRSN"
114,115,106,107,3229200,"2024-10-02","CRSN"
98,109,98,106,842000,"2024-10-03","CRSN"
96,112,96,102,2783700,"2024-10-04","CRSN"
93,116,93,101,9858300,"2024-10-07","CRSN"
92,122,92,103,20340100,"2024-10-08","CRSN"
94,110,94,106,2509200,"2024-10-09","CRSN"
97,108,97,105,1139000,"2024-10-10","CRSN"
95,106,95,102,838900,"2024-10-11","CRSN"
93,137,93,137,95150000,"2024-10-14","CRSN"
145,147,115,118,67147600,"2024-10-15","CRSN"
108,122,108,118,9260200,"2024-10-16","CRSN"
119,122,116,119,9583900,"2024-10-17","CRSN"
120,121,117,117,4470500,"2024-10-18","CRSN"
107,119,107,115,2318800,"2024-10-21","CRSN"
115,118,110,111,4643400,"2024-10-22","CRSN"
102,113,102,107,3814700,"2024-10-23","CRSN"
105,116,105,107,5487000,"2024-10-24","CRSN"
105,111,105,106,973100,"2024-10-25","CRSN"
100,108,100,106,1386400,"2024-10-28","CRSN"
100,111,100,104,2224900,"2024-10-29","CRSN"
95,106,95,104,793200,"2024-10-30","CRSN"
94,106,94,104,634400,"2024-10-31","CRSN"
95,107,95,105,723200,"2024-11-01","CRSN"
95,106,95,105,580300,"2024-11-04","CRSN"
95,106,95,104,865400,"2024-11-05","CRSN"
103,105,100,102,1561900,"2024-11-06","CRSN"
92,105,92,103,884700,"2024-11-07","CRSN"
93,104,93,101,715400,"2024-11-08","CRSN"
100,102,98,101,863900,"2024-11-11","CRSN"
92,103,92,96,833200,"2024-11-12","CRSN"
87,99,87,99,580900,"2024-11-13","CRSN"
90,99,90,97,328800,"2024-11-14","CRSN"
95,100,94,95,561900,"2024-11-15","CRSN"
86,98,86,95,312900,"2024-11-18","CRSN"
93,98,93,95,284800,"2024-11-19","CRSN"
86,97,86,94,2661700,"2024-11-20","CRSN"
85,94,81,91,1141700,"2024-11-21","CRSN"
82,94,82,92,289000,"2024-11-22","CRSN"
84,95,84,94,167500,"2024-11-25","CRSN"
85,100,85,95,874900,"2024-11-26","CRSN"
86,96,86,95,246800,"2024-11-28","CRSN"
86,97,86,94,886300,"2024-11-29","CRSN"
85,94,85,91,241200,"2024-12-02","CRSN"
83,100,83,92,884800,"2024-12-03","CRSN"
83,99,83,94,108300,"2024-12-04","CRSN"
86,98,86,94,318200,"2024-12-05","CRSN"
86,95,86,94,5709800,"2024-12-06","CRSN"
94,96,93,95,1574700,"2024-12-09","CRSN"
96,98,95,96,786100,"2024-12-10","CRSN"
96,98,95,97,412600,"2024-12-11","CRSN"
96,103,96,98,619500,"2024-12-12","CRSN"
98,102,97,98,183300,"2024-12-13","CRSN"
98,107,97,97,1577000,"2024-12-16","CRSN"
100,104,98,100,946000,"2024-12-17","CRSN"
100,104,100,100,383300,"2024-12-18","CRSN"
101,104,101,101,1884400,"2024-12-19","CRSN"
101,107,101,104,2553300,"2024-12-20","CRSN"
104,114,104,105,4079400,"2024-12-23","CRSN"
108,116,105,114,3678200,"2024-12-24","CRSN"
115,123,108,116,5867100,"2024-12-27","CRSN"
115,126,110,118,12796100,"2024-12-30","CRSN"
120,125,109,114,8485200,"2025-01-02","CRSN"
116,116,112,114,929300,"2025-01-03","CRSN"
114,116,109,112,1118300,"2025-01-06","CRSN"
114,114,112,114,160000,"2025-01-07","CRSN"
114,114,104,109,801500,"2025-01-08","CRSN"
110,111,108,108,287600,"2025-01-09","CRSN"
110,111,104,111,374900,"2025-01-10","CRSN"
113,113,108,109,53800,"2025-01-13","CRSN"
109,113,107,111,794900,"2025-01-14","CRSN"
111,111,108,109,191100,"2025-01-15","CRSN"
112,112,103,109,878500,"2025-01-16","CRSN"
109,109,106,106,221200,"2025-01-17","CRSN"
106,108,105,108,305900,"2025-01-20","CRSN"
108,108,103,107,817900,"2025-01-21","CRSN"
108,108,105,106,126600,"2025-01-22","CRSN"
107,107,104,106,263100,"2025-01-23","CRSN"
106,107,104,107,74100,"2025-01-24","CRSN"
107,107,100,106,132400,"2025-01-30","CRSN"
106,107,105,106,111500,"2025-01-31","CRSN"
108,108,105,106,107700,"2025-02-03","CRSN"
106,111,106,109,695200,"2025-02-04","CRSN"
109,111,108,111,522000,"2025-02-05","CRSN"
111,111,108,108,131400,"2025-02-06","CRSN"
108,110,105,110,387400,"2025-02-07","CRSN"
111,112,108,109,658400,"2025-02-10","CRSN"
112,122,109,111,1936600,"2025-02-11","CRSN"
111,114,109,110,288100,"2025-02-12","CRSN"
110,110,107,109,350100,"2025-02-13","CRSN"
109,110,107,108,313300,"2025-02-14","CRSN"
109,115,107,115,373100,"2025-02-17","CRSN"
115,115,110,111,303200,"2025-02-18","CRSN"
110,113,109,113,235800,"2025-02-19","CRSN"
111,113,110,112,88000,"2025-02-20","CRSN"
113,114,109,110,234000,"2025-02-21","CRSN"
112,112,108,108,155500,"2025-02-24","CRSN"
108,110,105,106,551700,"2025-02-25","CRSN"
101,110,101,109,298400,"2025-02-26","CRSN"
109,109,107,109,87900,"2025-02-27","CRSN"
106,120,106,111,929300,"2025-02-28","CRSN"
111,112,108,111,286500,"2025-03-03","CRSN"
111,112,108,112,380500,"2025-03-04","CRSN"
111,112,110,110,118000,"2025-03-05","CRSN"
110,112,110,111,138200,"2025-03-06","CRSN"
111,118,110,116,254400,"2025-03-07","CRSN"
116,121,115,116,1232400,"2025-03-10","CRSN"
117,141,114,115,16850700,"2025-03-11","CRSN"
116,127,112,117,4428600,"2025-03-12","CRSN"
116,120,113,116,752000,"2025-03-13","CRSN"
119,119,112,115,472600,"2025-03-14","CRSN"
115,115,110,112,876800,"2025-03-17","CRSN"
112,114,101,108,1021200,"2025-03-18","CRSN"
112,115,98,107,616900,"2025-03-19","CRSN"
110,111,106,107,247400,"2025-03-20","CRSN"
107,109,105,107,268100,"2025-03-21","CRSN"
107,110,105,108,221300,"2025-03-24","CRSN"
108,109,101,107,251700,"2025-03-25","CRSN"
106,108,106,107,161000,"2025-03-26","CRSN"
107,108,105,108,206900,"2025-03-27","CRSN"
104,107,101,107,727900,"2025-04-08","CRSN"
108,109,105,109,204400,"2025-04-09","CRSN"
108,117,108,115,749900,"2025-04-10","CRSN"
114,117,112,116,69400,"2025-04-11","CRSN"
116,116,112,115,113500,"2025-04-14","CRSN"
114,116,114,115,134200,"2025-04-15","CRSN"
117,117,113,113,130300,"2025-04-16","CRSN"
113,113,109,112,190500,"2025-04-17","CRSN"
111,111,109,110,23000,"2025-04-21","CRSN"
111,111,107,110,193900,"2025-04-22","CRSN"
108,115,108,112,403700,"2025-04-23","CRSN"
110,111,108,109,50600,"2025-04-24","CRSN"
109,111,107,109,498900,"2025-04-25","CRSN"
109,112,108,111,316500,"2025-04-28","CRSN"
111,112,108,111,149700,"2025-04-29","CRSN"
110,113,108,110,622700,"2025-04-30","CRSN"
111,117,108,117,2151500,"2025-05-02","CRSN"
117,118,109,111,1609500,"2025-05-05","CRSN"
111,119,110,114,764200,"2025-05-06","CRSN"
114,115,110,114,589700,"2025-05-07","CRSN"
112,131,110,120,1961500,"2025-05-08","CRSN"
125,145,114,121,24710200,"2025-05-09","CRSN"
121,121,117,119,1477100,"2025-05-14","CRSN"
120,123,116,120,2446000,"2025-05-15","CRSN"
119,120,116,117,1462700,"2025-05-16","CRSN"
119,123,116,120,1416800,"2025-05-19","CRSN"
119,119,112,112,3573100,"2025-05-20","CRSN"
113,114,110,112,1059300,"2025-05-21","CRSN"
113,115,110,113,742600,"2025-05-22","CRSN"
113,113,110,112,937100,"2025-05-23","CRSN"
112,115,110,110,823800,"2025-05-26","CRSN"
110,112,108,109,453000,"2025-05-27","CRSN"
111,113,108,108,899000,"2025-05-28","CRSN"
111,111,108,111,468600,"2025-06-02","CRSN"
111,111,107,110,620300,"2025-06-03","CRSN"
110,111,109,110,643000,"2025-06-04","CRSN"
110,111,109,109,496000,"2025-06-05","CRSN"
109,112,109,110,387800,"2025-06-10","CRSN"
110,112,109,111,654500,"2025-06-11","CRSN"
111,111,109,110,230400,"2025-06-12","CRSN"
110,110,107,107,649600,"2025-06-13","CRSN"
107,107,105,107,218200,"2025-06-16","CRSN"
107,109,104,105,336400,"2025-06-17","CRSN"
106,106,103,104,472500,"2025-06-18","CRSN"
105,105,100,102,484000,"2025-06-19","CRSN"
104,107,100,102,692300,"2025-06-20","CRSN"
102,102,98,100,437800,"2025-06-23","CRSN"
100,105,100,104,577400,"2025-06-24","CRSN"
105,107,101,107,195600,"2025-06-25","CRSN"
107,107,103,104,151300,"2025-06-26","CRSN"
105,107,102,105,82500,"2025-06-30","CRSN"
106,106,101,102,463600,"2025-07-01","CRSN"
102,105,100,102,760800,"2025-07-02","CRSN"
106,107,103,105,27700,"2025-07-03","CRSN"
105,105,102,103,92100,"2025-07-04","CRSN"
103,104,101,103,68000,"2025-07-07","CRSN"
103,107,101,106,299800,"2025-07-08","CRSN"
106,106,100,106,96600,"2025-07-09","CRSN"
103,106,103,106,148600,"2025-07-10","CRSN"
104,109,104,105,74800,"2025-07-11","CRSN"
105,105,102,104,156000,"2025-07-14","CRSN"
105,105,101,103,178300,"2025-07-15","CRSN"
105,105,101,102,138300,"2025-07-16","CRSN"
102,103,101,103,118100,"2025-07-17","CRSN"
103,103,101,101,117100,"2025-07-18","CRSN"
101,104,101,103,134500,"2025-07-21","CRSN"
103,104,101,103,492000,"2025-07-22","CRSN"
103,103,101,103,413600,"2025-07-23","CRSN"
101,105,101,105,348200,"2025-07-24","CRSN"
105,108,102,105,454300,"2025-07-25","CRSN"
105,105,102,103,272500,"2025-07-28","CRSN"
105,109,104,105,627900,"2025-07-29","CRSN"
108,108,104,106,235400,"2025-07-30","CRSN"
106,124,106,111,19926000,"2025-07-31","CRSN"
112,114,107,107,1194100,"2025-08-01","CRSN"
108,110,107,110,393700,"2025-08-04","CRSN"
110,110,108,110,421800,"2025-08-05","CRSN"
110,112,107,107,370400,"2025-08-06","CRSN"
107,110,107,108,144000,"2025-08-07","CRSN"
108,112,107,109,878500,"2025-08-08","CRSN"
109,110,107,109,125200,"2025-08-11","CRSN"
109,117,107,114,3339500,"2025-08-12","CRSN"
120,146,119,136,100926300,"2025-08-13","CRSN"
137,140,124,124,19879800,"2025-08-14","CRSN"
124,124,116,117,5103300,"2025-08-15","CRSN"
NA,NA,NA,NA,NA,"2025-08-18","CRSN"
117,124,117,121,2561700,"2025-08-19","CRSN"
120,122,115,115,2261300,"2025-08-20","CRSN"
116,118,115,116,650700,"2025-08-21","CRSN"
116,118,115,116,907500,"2025-08-22","CRSN"
116,117,112,115,1453900,"2025-08-25","CRSN"
115,122,114,116,1691900,"2025-08-26","CRSN"
117,118,114,114,1202900,"2025-08-27","CRSN"
114,115,110,114,549300,"2025-08-28","CRSN"
114,115,109,110,1466500,"2025-08-29","CRSN"
109,118,106,112,2296300,"2025-09-01","CRSN"
112,117,109,113,1702400,"2025-09-02","CRSN"
114,117,113,115,684800,"2025-09-03","CRSN"
115,116,110,113,1191900,"2025-09-04","CRSN"
113,113,109,110,489600,"2025-09-08","CRSN"
111,111,108,108,279200,"2025-09-09","CRSN"
110,111,102,108,1297300,"2025-09-10","CRSN"
108,109,105,107,499700,"2025-09-11","CRSN"
106,109,106,108,245600,"2025-09-12","CRSN"
109,111,108,109,157200,"2025-09-15","CRSN"
110,110,107,108,318600,"2025-09-16","CRSN"
109,117,109,110,1209200,"2025-09-17","CRSN"
111,114,109,113,746700,"2025-09-18","CRSN"
115,115,110,110,776500,"2025-09-19","CRSN"
111,113,110,111,355900,"2025-09-22","CRSN"
111,114,110,113,506900,"2025-09-23","CRSN"
114,114,110,113,550100,"2025-09-24","CRSN"
113,113,108,109,419300,"2025-09-25","CRSN"
109,110,107,110,122200,"2025-09-26","CRSN"
110,112,108,110,401200,"2025-09-29","CRSN"
109,110,108,108,368100,"2025-09-30","CRSN"
108,117,108,113,2682000,"2025-10-01","CRSN"
116,116,111,113,486000,"2025-10-02","CRSN"
113,114,111,112,299400,"2025-10-03","CRSN"
114,115,110,114,820300,"2025-10-06","CRSN"
117,142,117,122,37293500,"2025-10-07","CRSN"
124,125,115,115,5447100,"2025-10-08","CRSN"
115,120,115,117,2773500,"2025-10-09","CRSN"
117,119,113,114,1482700,"2025-10-10","CRSN"
114,137,114,119,15574600,"2025-10-13","CRSN"
122,123,115,116,1888400,"2025-10-14","CRSN"
116,118,113,116,979500,"2025-10-15","CRSN"
116,117,112,114,940100,"2025-10-16","CRSN"
115,115,111,113,683800,"2025-10-17","CRSN"
113,113,110,112,874500,"2025-10-20","CRSN"
112,115,110,113,156200,"2025-10-21","CRSN"
113,114,111,112,311600,"2025-10-22","CRSN"
112,120,111,112,1109300,"2025-10-23","CRSN"
112,113,109,109,2566900,"2025-10-24","CRSN"
111,117,109,112,2041300,"2025-10-27","CRSN"
110,115,109,111,483700,"2025-10-28","CRSN"
111,117,109,110,549100,"2025-10-29","CRSN"
110,110,108,109,334700,"2025-10-30","CRSN"
110,112,110,110,273100,"2025-10-31","CRSN"
110,113,109,110,195500,"2025-11-03","CRSN"
110,111,107,110,430800,"2025-11-04","CRSN"
110,115,109,110,884100,"2025-11-05","CRSN"
112,114,110,114,481100,"2025-11-06","CRSN"
114,149,113,132,142763300,"2025-11-07","CRSN"
133,134,121,123,24066600,"2025-11-10","CRSN"
125,125,120,121,3872500,"2025-11-11","CRSN"
122,135,119,120,27020900,"2025-11-12","CRSN"
120,122,119,119,3573800,"2025-11-13","CRSN"
121,135,118,135,17701800,"2025-11-14","CRSN"
180,180,145,161,104561700,"2025-11-17","CRSN"
162,165,139,152,24461600,"2025-11-18","CRSN"
155,160,148,152,12385500,"2025-11-19","CRSN"
152,154,148,150,1831800,"2025-11-20","CRSN"
151,163,147,151,16106600,"2025-11-21","CRSN"
152,170,149,168,11805000,"2025-11-24","CRSN"
168,181,152,180,44081500,"2025-11-25","CRSN"
178,178,169,173,32949800,"2025-11-26","CRSN"
173,198,148,148,108875800,"2025-11-27","CRSN"
140,142,134,135,10306600,"2025-11-28","CRSN"
135,138,130,133,5951100,"2025-12-01","CRSN"
135,147,131,139,17825800,"2025-12-02","CRSN"
147,148,135,137,3797200,"2025-12-03","CRSN"
137,141,131,137,6360200,"2025-12-04","CRSN"
137,139,134,135,1453100,"2025-12-05","CRSN"
135,137,128,132,4049800,"2025-12-08","CRSN"
132,143,131,137,10197100,"2025-12-09","CRSN"
138,138,133,135,1610700,"2025-12-10","CRSN"
135,135,130,131,1757000,"2025-12-11","CRSN"
131,135,130,131,932500,"2025-12-12","CRSN"