"Open","High","Low","Close","Volume","Date","Emiten"
264,264,196,197,23164200,"2020-04-09","CSMI"
196,200,184,184,4094400,"2020-04-13","CSMI"
184,190,172,177,4183200,"2020-04-14","CSMI"
173,189,173,184,1521600,"2020-04-15","CSMI"
190,202,174,181,4908700,"2020-04-16","CSMI"
171,190,169,190,2175000,"2020-04-17","CSMI"
183,188,179,183,562500,"2020-04-20","CSMI"
173,183,171,172,363500,"2020-04-21","CSMI"
162,180,160,172,515600,"2020-04-22","CSMI"
162,185,162,172,856000,"2020-04-23","CSMI"
162,172,162,164,251500,"2020-04-24","CSMI"
163,169,163,169,3488500,"2020-04-27","CSMI"
164,177,163,175,85300,"2020-04-28","CSMI"
165,180,165,175,89800,"2020-04-29","CSMI"
177,180,164,180,735000,"2020-04-30","CSMI"
180,182,174,178,779400,"2020-05-04","CSMI"
176,180,170,175,148900,"2020-05-05","CSMI"
166,179,166,177,222300,"2020-05-06","CSMI"
167,177,167,177,157300,"2020-05-08","CSMI"
167,177,167,177,580500,"2020-05-11","CSMI"
172,177,172,177,634500,"2020-05-12","CSMI"
177,177,173,177,330700,"2020-05-13","CSMI"
175,178,174,177,638700,"2020-05-14","CSMI"
177,177,173,177,183500,"2020-05-15","CSMI"
176,177,173,177,175300,"2020-05-18","CSMI"
177,179,177,179,148900,"2020-05-19","CSMI"
175,179,170,179,166600,"2020-05-20","CSMI"
179,184,175,184,117700,"2020-05-26","CSMI"
184,199,184,195,187500,"2020-05-27","CSMI"
195,195,185,193,115200,"2020-05-28","CSMI"
183,195,183,190,40900,"2020-05-29","CSMI"
180,195,180,195,126100,"2020-06-02","CSMI"
195,195,186,193,111500,"2020-06-03","CSMI"
193,193,186,190,117100,"2020-06-04","CSMI"
189,190,183,190,233200,"2020-06-05","CSMI"
190,192,185,191,359100,"2020-06-08","CSMI"
186,193,186,193,506300,"2020-06-09","CSMI"
193,193,187,190,139800,"2020-06-10","CSMI"
189,189,189,189,149800,"2020-06-11","CSMI"
188,188,184,188,73200,"2020-06-12","CSMI"
188,189,178,189,110800,"2020-06-15","CSMI"
180,191,180,191,121000,"2020-06-16","CSMI"
184,191,184,191,148800,"2020-06-17","CSMI"
186,191,186,191,161500,"2020-06-18","CSMI"
186,197,186,197,64200,"2020-06-19","CSMI"
198,206,191,200,181400,"2020-06-22","CSMI"
190,202,190,202,10800,"2020-06-23","CSMI"
202,208,190,208,27500,"2020-06-24","CSMI"
208,208,208,208,15000,"2020-06-25","CSMI"
200,206,199,206,3100,"2020-06-26","CSMI"
206,206,206,206,0,"2020-06-29","CSMI"
206,206,206,206,0,"2020-06-30","CSMI"
206,206,206,206,0,"2020-07-01","CSMI"
206,206,206,206,0,"2020-07-02","CSMI"
256,256,216,218,1400,"2020-07-03","CSMI"
272,272,230,230,500,"2020-07-06","CSMI"
220,220,216,216,200,"2020-07-07","CSMI"
270,270,212,230,217200,"2020-07-08","CSMI"
286,286,240,240,700,"2020-07-09","CSMI"
290,290,228,228,33600,"2020-07-10","CSMI"
248,248,216,220,60600,"2020-07-13","CSMI"
240,240,206,210,36500,"2020-07-14","CSMI"
210,230,197,216,29700,"2020-07-15","CSMI"
208,216,202,216,78300,"2020-07-16","CSMI"
266,266,204,210,67100,"2020-07-17","CSMI"
262,262,200,228,108900,"2020-07-20","CSMI"
268,268,216,224,154700,"2020-07-21","CSMI"
244,244,210,212,110400,"2020-07-22","CSMI"
252,252,202,218,21500,"2020-07-23","CSMI"
238,238,216,216,22900,"2020-07-24","CSMI"
226,226,208,214,57300,"2020-07-27","CSMI"
234,234,206,206,77500,"2020-07-28","CSMI"
226,226,204,204,14200,"2020-07-29","CSMI"
224,224,194,208,18300,"2020-07-30","CSMI"
228,228,208,208,800,"2020-08-03","CSMI"
228,228,200,210,50600,"2020-08-04","CSMI"
230,230,208,208,62100,"2020-08-05","CSMI"
228,228,208,208,20100,"2020-08-06","CSMI"
228,228,194,194,35800,"2020-08-07","CSMI"
204,204,194,200,28700,"2020-08-10","CSMI"
220,220,210,210,40700,"2020-08-11","CSMI"
230,230,196,200,130400,"2020-08-12","CSMI"
228,228,214,214,9300,"2020-08-13","CSMI"
234,234,200,202,103700,"2020-08-14","CSMI"
222,222,190,204,121800,"2020-08-18","CSMI"
224,224,191,202,32700,"2020-08-19","CSMI"
222,222,206,206,49500,"2020-08-24","CSMI"
226,226,206,206,52600,"2020-08-25","CSMI"
210,210,202,202,30400,"2020-08-26","CSMI"
222,222,192,212,150500,"2020-08-27","CSMI"
232,232,202,212,121300,"2020-08-28","CSMI"
232,232,202,210,80400,"2020-08-31","CSMI"
230,230,196,208,120500,"2020-09-01","CSMI"
228,240,202,216,24300,"2020-09-02","CSMI"
236,236,216,216,51700,"2020-09-03","CSMI"
236,236,202,220,35400,"2020-09-04","CSMI"
220,220,206,220,57200,"2020-09-07","CSMI"
240,240,208,216,3400,"2020-09-08","CSMI"
236,236,220,220,8100,"2020-09-09","CSMI"
240,240,206,206,28900,"2020-09-10","CSMI"
246,246,216,216,3600,"2020-09-11","CSMI"
236,236,204,214,22700,"2020-09-14","CSMI"
230,230,206,220,31600,"2020-09-15","CSMI"
240,240,212,220,51100,"2020-09-16","CSMI"
230,230,206,222,50700,"2020-09-17","CSMI"
242,242,212,228,35500,"2020-09-18","CSMI"
236,236,214,226,70700,"2020-09-21","CSMI"
246,246,212,230,178200,"2020-09-22","CSMI"
250,250,218,236,102000,"2020-09-23","CSMI"
256,256,224,234,117000,"2020-09-24","CSMI"
254,254,226,246,10600,"2020-09-25","CSMI"
306,306,230,298,347600,"2020-09-28","CSMI"
358,358,280,294,19800,"2020-09-29","CSMI"
336,336,306,306,59300,"2020-09-30","CSMI"
326,326,286,310,98600,"2020-10-01","CSMI"
370,370,290,340,144200,"2020-10-02","CSMI"
360,360,318,338,127200,"2020-10-05","CSMI"
358,358,326,344,110600,"2020-10-06","CSMI"
364,364,326,344,110400,"2020-10-07","CSMI"
364,364,334,354,59200,"2020-10-08","CSMI"
374,374,334,360,57200,"2020-10-09","CSMI"
380,440,362,440,88000,"2020-10-12","CSMI"
550,550,450,496,6700,"2020-10-13","CSMI"
620,620,480,500,8000,"2020-10-14","CSMI"
550,550,482,482,900,"2020-10-15","CSMI"
500,535,450,490,44800,"2020-10-16","CSMI"
510,550,488,488,52800,"2020-10-19","CSMI"
550,550,454,486,72600,"2020-10-20","CSMI"
505,550,460,525,3800,"2020-10-21","CSMI"
550,550,490,525,36500,"2020-10-22","CSMI"
575,575,525,525,4200,"2020-10-23","CSMI"
525,525,490,520,48400,"2020-10-26","CSMI"
570,570,520,520,3500,"2020-10-27","CSMI"
520,530,520,530,5200,"2020-11-02","CSMI"
580,580,525,525,20700,"2020-11-03","CSMI"
575,575,492,520,11600,"2020-11-04","CSMI"
570,570,510,540,1000,"2020-11-05","CSMI"
575,575,540,540,200,"2020-11-06","CSMI"
590,590,540,540,200,"2020-11-09","CSMI"
590,590,530,530,15300,"2020-11-10","CSMI"
570,570,500,540,3800,"2020-11-11","CSMI"
590,630,540,630,10900,"2020-11-12","CSMI"
680,680,600,650,3800,"2020-11-13","CSMI"
700,720,620,645,1100,"2020-11-16","CSMI"
695,750,600,600,4000,"2020-11-17","CSMI"
630,730,600,600,61100,"2020-11-18","CSMI"
650,650,560,560,39300,"2020-11-19","CSMI"
610,620,540,540,17300,"2020-11-20","CSMI"
570,570,505,505,175200,"2020-11-23","CSMI"
555,555,496,496,13200,"2020-11-24","CSMI"
515,515,490,500,400,"2020-11-25","CSMI"
550,550,478,500,25100,"2020-11-26","CSMI"
550,550,488,494,24200,"2020-11-27","CSMI"
510,510,510,510,100,"2020-11-30","CSMI"
510,555,476,555,39100,"2020-12-01","CSMI"
605,605,520,545,66200,"2020-12-02","CSMI"
595,595,510,525,49300,"2020-12-03","CSMI"
490,525,490,515,16900,"2020-12-04","CSMI"
565,565,515,525,5800,"2020-12-07","CSMI"
575,575,525,525,1900,"2020-12-08","CSMI"
550,550,525,525,400,"2020-12-10","CSMI"
525,530,525,530,1300,"2020-12-11","CSMI"
580,580,545,545,700,"2020-12-14","CSMI"
595,595,525,540,1200,"2020-12-15","CSMI"
590,590,530,530,1700,"2020-12-16","CSMI"
580,580,520,530,22000,"2020-12-17","CSMI"
580,580,520,520,3400,"2020-12-18","CSMI"
520,520,520,520,100,"2020-12-21","CSMI"
570,570,500,500,4500,"2020-12-22","CSMI"
550,550,500,530,3800,"2020-12-23","CSMI"
580,580,520,530,10800,"2020-12-28","CSMI"
580,580,530,530,21700,"2020-12-29","CSMI"
580,580,500,540,1500,"2020-12-30","CSMI"
540,600,540,600,24600,"2021-01-04","CSMI"
650,650,600,600,31200,"2021-01-05","CSMI"
650,650,600,600,1200,"2021-01-06","CSMI"
650,650,560,610,10800,"2021-01-07","CSMI"
660,660,570,605,21200,"2021-01-08","CSMI"
655,655,565,650,38800,"2021-01-11","CSMI"
655,655,605,645,23900,"2021-01-12","CSMI"
695,695,600,645,11400,"2021-01-13","CSMI"
695,695,600,600,12800,"2021-01-14","CSMI"
650,650,580,580,8300,"2021-01-15","CSMI"
630,630,560,610,6300,"2021-01-18","CSMI"
660,660,610,655,31800,"2021-01-19","CSMI"
705,705,610,700,37700,"2021-01-20","CSMI"
750,750,675,750,1500,"2021-01-21","CSMI"
800,800,750,795,4300,"2021-01-22","CSMI"
800,800,740,800,11600,"2021-01-25","CSMI"
850,850,750,840,2900,"2021-01-26","CSMI"
890,890,790,870,7500,"2021-01-27","CSMI"
920,920,815,920,14800,"2021-01-28","CSMI"
970,995,920,995,4100,"2021-01-29","CSMI"
1045,1240,1045,1100,28700,"2021-02-01","CSMI"
1150,1150,1025,1100,28700,"2021-02-02","CSMI"
1150,1195,1025,1110,9800,"2021-02-03","CSMI"
1160,1160,1110,1155,800,"2021-02-04","CSMI"
1205,1205,1095,1145,4600,"2021-02-05","CSMI"
1195,1195,1130,1135,4000,"2021-02-08","CSMI"
1185,1185,1185,1185,400,"2021-02-09","CSMI"
1235,1235,1225,1230,2900,"2021-02-10","CSMI"
1230,1230,1230,1230,0,"2021-02-11","CSMI"
1230,1230,1220,1225,9500,"2021-02-15","CSMI"
1275,1275,1200,1230,2500,"2021-02-16","CSMI"
1280,1280,1270,1275,3400,"2021-02-17","CSMI"
1325,1325,1220,1325,8500,"2021-02-18","CSMI"
1375,1375,1235,1325,20000,"2021-02-19","CSMI"
1375,1375,1310,1310,1400,"2021-02-22","CSMI"
1360,1360,1345,1345,700,"2021-02-23","CSMI"
1345,1345,1345,1345,100,"2021-02-24","CSMI"
1395,1395,1335,1345,5700,"2021-02-25","CSMI"
1395,1395,1345,1345,600,"2021-02-26","CSMI"
1395,1395,1395,1395,100,"2021-03-01","CSMI"
1345,1730,1330,1730,13700,"2021-03-02","CSMI"
1730,1730,1730,1730,0,"2021-03-03","CSMI"
1730,1730,1730,1730,0,"2021-03-04","CSMI"
1730,1730,1730,1730,0,"2021-03-05","CSMI"
1730,1730,1730,1730,0,"2021-03-08","CSMI"
1730,1730,1730,1730,0,"2021-03-09","CSMI"
1730,1730,1730,1730,0,"2021-03-10","CSMI"
1730,1730,1730,1730,0,"2021-03-12","CSMI"
1730,1730,1730,1730,0,"2021-03-15","CSMI"
1750,1750,1730,1730,2700,"2021-03-16","CSMI"
1730,1730,1730,1730,0,"2021-03-17","CSMI"
1730,1730,1730,1730,300,"2021-03-18","CSMI"
1730,1730,1730,1730,0,"2021-03-19","CSMI"
1730,1730,1730,1730,0,"2021-03-22","CSMI"
1730,1730,1730,1730,0,"2021-03-23","CSMI"
1730,1730,1730,1730,200,"2021-03-24","CSMI"
1730,1730,1730,1730,0,"2021-03-25","CSMI"
1730,1730,1730,1730,10000,"2021-03-26","CSMI"
1725,1730,1725,1725,11700,"2021-03-29","CSMI"
1725,1725,1725,1725,300,"2021-03-30","CSMI"
2150,2150,1715,1715,4700,"2021-03-31","CSMI"
1715,1715,1715,1715,0,"2021-04-01","CSMI"
1705,1705,1705,1705,100,"2021-04-05","CSMI"
1705,1705,1705,1705,100,"2021-04-06","CSMI"
1705,1705,1705,1705,0,"2021-04-07","CSMI"
1705,1850,1705,1705,500,"2021-04-08","CSMI"
1590,1800,1590,1800,700,"2021-04-09","CSMI"
1800,1900,1700,1900,7200,"2021-04-12","CSMI"
1900,1900,1900,1900,500,"2021-04-13","CSMI"
1900,1950,1900,1950,1400,"2021-04-14","CSMI"
1950,2000,1950,2000,500,"2021-04-15","CSMI"
2000,2100,2000,2100,1600,"2021-04-16","CSMI"
2100,2100,2100,2100,100,"2021-04-19","CSMI"
2100,2100,2100,2100,500,"2021-04-20","CSMI"
2100,2100,2100,2100,0,"2021-04-21","CSMI"
2100,2100,2100,2100,100,"2021-04-22","CSMI"
2100,2100,2100,2100,100,"2021-04-23","CSMI"
2100,2100,2100,2100,0,"2021-04-26","CSMI"
2100,2100,2100,2100,200,"2021-04-27","CSMI"
2100,2100,2100,2100,0,"2021-04-28","CSMI"
2100,2100,2100,2100,0,"2021-04-29","CSMI"
2100,2100,2100,2100,0,"2021-04-30","CSMI"
2000,2100,2000,2100,2600,"2021-05-03","CSMI"
2100,2100,2100,2100,200,"2021-05-04","CSMI"
2100,2100,2100,2100,200,"2021-05-05","CSMI"
2100,2100,2100,2100,0,"2021-05-06","CSMI"
2000,2100,2000,2100,300,"2021-05-07","CSMI"
2100,2100,2100,2100,200,"2021-05-10","CSMI"
2100,2100,2100,2100,200,"2021-05-11","CSMI"
2200,2200,2200,2200,11900,"2021-05-17","CSMI"
2200,2200,2200,2200,600,"2021-05-18","CSMI"
2200,2200,2200,2200,100,"2021-05-19","CSMI"
2200,2200,2050,2200,500,"2021-05-20","CSMI"
2180,2360,2050,2360,8400,"2021-05-21","CSMI"
2200,2950,2200,2560,7300,"2021-05-24","CSMI"
2560,2560,2390,2560,3100,"2021-05-25","CSMI"
2560,3050,2400,2990,3300,"2021-05-27","CSMI"
2990,3650,2790,2980,37600,"2021-05-28","CSMI"
2780,2990,2780,2970,23500,"2021-05-31","CSMI"
2870,2970,2800,2800,900,"2021-06-02","CSMI"
2830,3400,2610,2780,7700,"2021-06-03","CSMI"
2790,3300,2750,2750,2700,"2021-06-04","CSMI"
2750,3350,2590,2760,24700,"2021-06-07","CSMI"
2760,3240,2620,2740,14200,"2021-06-08","CSMI"
2580,2810,2580,2810,13100,"2021-06-09","CSMI"
2810,3380,2640,2830,8500,"2021-06-10","CSMI"
2830,3270,2770,2820,61300,"2021-06-11","CSMI"
2820,2850,2730,2850,8300,"2021-06-14","CSMI"
2860,2860,2850,2850,1400,"2021-06-15","CSMI"
2850,2850,2750,2840,5700,"2021-06-16","CSMI"
2840,2840,2830,2830,2100,"2021-06-17","CSMI"
2830,2830,2830,2830,100,"2021-06-18","CSMI"
2810,2830,2640,2830,2700,"2021-06-21","CSMI"
2800,2810,2800,2810,10500,"2021-06-22","CSMI"
2810,2810,2810,2810,100,"2021-06-23","CSMI"
2810,2850,2680,2850,7900,"2021-06-24","CSMI"
2750,3490,2750,2840,13900,"2021-06-25","CSMI"
2840,3330,2840,3330,1100,"2021-06-28","CSMI"
3360,3360,3100,3100,1600,"2021-06-29","CSMI"
2890,2890,2890,2890,1000,"2021-06-30","CSMI"
2790,2890,2760,2890,2200,"2021-07-01","CSMI"
2690,3570,2690,2870,5700,"2021-07-02","CSMI"
2770,3180,2670,2860,4900,"2021-07-05","CSMI"
2870,2870,2870,2870,100,"2021-07-06","CSMI"
2870,2870,2800,2870,1400,"2021-07-07","CSMI"
2870,2870,2870,2870,200,"2021-07-08","CSMI"
2710,2900,2710,2900,1200,"2021-07-09","CSMI"
2720,2950,2720,2950,1800,"2021-07-12","CSMI"
2940,2940,2940,2940,200,"2021-07-13","CSMI"
2940,2940,2940,2940,0,"2021-07-14","CSMI"
2770,3000,2770,3000,2200,"2021-07-15","CSMI"
3000,3000,3000,3000,0,"2021-07-16","CSMI"
3000,3000,3000,3000,0,"2021-07-19","CSMI"
2900,3000,2820,3000,800,"2021-07-21","CSMI"
3000,3000,2850,3000,1200,"2021-07-22","CSMI"
3000,3000,3000,3000,300,"2021-07-23","CSMI"
3000,3000,2900,2990,700,"2021-07-26","CSMI"
3030,3030,3030,3030,300,"2021-07-27","CSMI"
3030,3030,3030,3030,2000,"2021-07-28","CSMI"
2820,3140,2820,3140,800,"2021-07-29","CSMI"
3140,3600,2940,3580,3500,"2021-07-30","CSMI"
3580,3580,3570,3570,2200,"2021-08-02","CSMI"
3520,3520,3520,3520,1900,"2021-08-03","CSMI"
3280,3510,3280,3510,600,"2021-08-04","CSMI"
3270,3510,3270,3510,6800,"2021-08-05","CSMI"
3510,3510,3510,3510,0,"2021-08-06","CSMI"
3510,3510,3510,3510,0,"2021-08-09","CSMI"
3510,3510,3510,3510,0,"2021-08-10","CSMI"
3510,3510,3510,3510,0,"2021-08-12","CSMI"
3510,3510,3510,3510,100,"2021-08-13","CSMI"
3510,3510,3300,3400,1600,"2021-08-16","CSMI"
3400,3400,3400,3400,0,"2021-08-18","CSMI"
3400,3400,3400,3400,0,"2021-08-19","CSMI"
3400,3400,3400,3400,0,"2021-08-20","CSMI"
3400,3400,3400,3400,0,"2021-08-23","CSMI"
3380,3380,3380,3380,100,"2021-08-24","CSMI"
3370,3370,3150,3360,1200,"2021-08-25","CSMI"
3360,3360,3360,3360,300,"2021-08-26","CSMI"
3340,3350,3340,3350,200,"2021-08-27","CSMI"
3120,3330,3120,3330,3200,"2021-08-30","CSMI"
3330,3330,3330,3330,0,"2021-08-31","CSMI"
3330,3330,3330,3330,0,"2021-09-01","CSMI"
3100,3210,3100,3210,1100,"2021-09-02","CSMI"
3300,3300,3200,3200,300,"2021-09-03","CSMI"
3200,3200,3200,3200,0,"2021-09-06","CSMI"
3200,3200,3200,3200,0,"2021-09-07","CSMI"
3200,3200,3200,3200,100,"2021-09-08","CSMI"
3200,3200,3180,3200,1000,"2021-09-09","CSMI"
3200,3200,3200,3200,0,"2021-09-10","CSMI"
3000,3200,2980,3200,800,"2021-09-13","CSMI"
3200,3200,3200,3200,0,"2021-09-14","CSMI"
3200,3200,3200,3200,1000,"2021-09-15","CSMI"
3300,3300,3300,3300,100,"2021-09-16","CSMI"
3070,3240,3070,3240,1600,"2021-09-17","CSMI"
3240,3270,3020,3270,700,"2021-09-20","CSMI"
3270,3270,3270,3270,0,"2021-09-21","CSMI"
3270,3270,3270,3270,100,"2021-09-22","CSMI"
3270,3270,3270,3270,100,"2021-09-23","CSMI"
3270,3270,3270,3270,100,"2021-09-24","CSMI"
3130,3130,3130,3130,1000,"2021-09-27","CSMI"
3230,3230,3130,3230,500,"2021-09-28","CSMI"
3330,3330,3230,3280,700,"2021-09-29","CSMI"
3280,3280,3270,3270,500,"2021-09-30","CSMI"
3270,3270,3270,3270,0,"2021-10-01","CSMI"
3270,3270,3270,3270,700,"2021-10-04","CSMI"
3270,3270,3270,3270,200,"2021-10-05","CSMI"
3270,3480,3260,3260,1200,"2021-10-06","CSMI"
3260,3490,3260,3490,300,"2021-10-07","CSMI"
3470,3470,3470,3470,100,"2021-10-08","CSMI"
3480,3480,3240,3240,200,"2021-10-11","CSMI"
3280,3280,3280,3280,200,"2021-10-12","CSMI"
3380,3380,3380,3380,100,"2021-10-13","CSMI"
3490,3490,3490,3490,100,"2021-10-14","CSMI"
3490,3490,3490,3490,0,"2021-10-15","CSMI"
3490,3490,3490,3490,100,"2021-10-18","CSMI"
3490,3490,3490,3490,100,"2021-10-19","CSMI"
3490,3490,3490,3490,300,"2021-10-21","CSMI"
3480,3480,3480,3480,400,"2021-10-22","CSMI"
3470,3470,3300,3370,1400,"2021-10-25","CSMI"
3370,3370,3370,3370,0,"2021-10-26","CSMI"
3470,3470,3360,3360,200,"2021-10-27","CSMI"
3460,3460,3460,3460,100,"2021-10-28","CSMI"
3440,3460,3440,3460,500,"2021-10-29","CSMI"
3450,3450,3450,3450,100,"2021-11-01","CSMI"
3450,3450,3450,3450,0,"2021-11-02","CSMI"
3450,3450,3450,3450,0,"2021-11-03","CSMI"
3450,3450,3450,3450,0,"2021-11-04","CSMI"
3450,3450,3450,3450,200,"2021-11-05","CSMI"
3450,3450,3450,3450,0,"2021-11-08","CSMI"
3450,3450,3450,3450,200,"2021-11-09","CSMI"
3450,3550,3210,3550,1800,"2021-11-10","CSMI"
3540,3570,3540,3570,7200,"2021-11-11","CSMI"
3570,3570,3570,3570,200,"2021-11-12","CSMI"
3570,3570,3570,3570,200,"2021-11-15","CSMI"
3570,3570,3570,3570,0,"2021-11-16","CSMI"
3570,3570,3570,3570,0,"2021-11-17","CSMI"
3560,3560,3560,3560,300,"2021-11-18","CSMI"
3560,3560,3560,3560,0,"2021-11-19","CSMI"
3560,3560,3560,3560,0,"2021-11-22","CSMI"
3560,3560,3560,3560,0,"2021-11-23","CSMI"
3560,3560,3560,3560,0,"2021-11-24","CSMI"
3560,3560,3560,3560,0,"2021-11-25","CSMI"
3560,3560,3560,3560,0,"2021-11-26","CSMI"
3560,3560,3560,3560,200,"2021-11-29","CSMI"
3560,3560,3560,3560,100,"2021-11-30","CSMI"
3560,3560,3560,3560,0,"2021-12-01","CSMI"
3560,3560,3560,3560,0,"2021-12-02","CSMI"
3560,3560,3560,3560,0,"2021-12-03","CSMI"
3560,3560,3560,3560,0,"2021-12-06","CSMI"
3540,3560,3540,3560,500,"2021-12-07","CSMI"
3570,3570,3570,3570,100,"2021-12-08","CSMI"
3570,3570,3570,3570,0,"2021-12-09","CSMI"
3570,3570,3570,3570,0,"2021-12-10","CSMI"
3570,3570,3570,3570,500,"2021-12-13","CSMI"
3500,3560,3500,3560,200,"2021-12-14","CSMI"
3560,3560,3560,3560,0,"2021-12-15","CSMI"
3560,3560,3560,3560,0,"2021-12-16","CSMI"
3560,3560,3560,3560,200,"2021-12-17","CSMI"
3560,3560,3560,3560,0,"2021-12-20","CSMI"
3560,3560,3560,3560,0,"2021-12-21","CSMI"
3570,3650,3540,3640,40900,"2021-12-22","CSMI"
3640,3640,3640,3640,100,"2021-12-23","CSMI"
3640,3640,3640,3640,0,"2021-12-24","CSMI"
3640,3640,3640,3640,600,"2021-12-27","CSMI"
3640,3640,3640,3640,0,"2021-12-28","CSMI"
3640,3640,3640,3640,100,"2021-12-29","CSMI"
3640,3640,3640,3640,100,"2021-12-30","CSMI"
3640,3640,3640,3640,200,"2022-01-03","CSMI"
3640,3640,3640,3640,500,"2022-01-04","CSMI"
3640,3640,3640,3640,600,"2022-01-05","CSMI"
3640,3640,3640,3640,0,"2022-01-06","CSMI"
3640,3640,3640,3640,200,"2022-01-07","CSMI"
3620,3620,3620,3620,200,"2022-01-10","CSMI"
3620,3720,3620,3720,28100,"2022-01-11","CSMI"
3720,3720,3720,3720,0,"2022-01-12","CSMI"
3730,3730,3710,3710,2000,"2022-01-13","CSMI"
3710,3710,3710,3710,0,"2022-01-14","CSMI"
3710,3710,3710,3710,0,"2022-01-17","CSMI"
3710,3710,3710,3710,100,"2022-01-18","CSMI"
3710,3710,3710,3710,0,"2022-01-19","CSMI"
3710,3710,3710,3710,0,"2022-01-20","CSMI"
3710,3710,3710,3710,0,"2022-01-21","CSMI"
3710,3710,3710,3710,100,"2022-01-24","CSMI"
3710,3710,3710,3710,0,"2022-01-25","CSMI"
3710,3710,3710,3710,0,"2022-01-26","CSMI"
3710,3710,3710,3710,0,"2022-01-27","CSMI"
3690,3690,3690,3690,100,"2022-01-28","CSMI"
3690,3690,3690,3690,100,"2022-01-31","CSMI"
3690,3690,3690,3690,100,"2022-02-02","CSMI"
3500,3500,3440,3500,11700,"2022-02-03","CSMI"
3460,3460,3460,3460,100,"2022-02-04","CSMI"
3460,3460,3460,3460,200,"2022-02-07","CSMI"
3460,3460,3460,3460,0,"2022-02-08","CSMI"
3460,3460,3460,3460,100,"2022-02-09","CSMI"
3460,3460,3460,3460,0,"2022-02-10","CSMI"
3460,3460,3460,3460,0,"2022-02-11","CSMI"
3430,3430,3220,3220,600,"2022-02-14","CSMI"
3220,3220,3220,3220,100,"2022-02-15","CSMI"
3320,3320,3000,3190,2900,"2022-02-16","CSMI"
3290,3290,2970,2970,5100,"2022-02-17","CSMI"
3070,3070,2770,2900,13500,"2022-02-18","CSMI"
2810,2810,2700,2700,6200,"2022-02-21","CSMI"
2630,2630,2520,2520,3000,"2022-02-22","CSMI"
2450,3050,2350,2790,23600,"2022-02-23","CSMI"
2790,3090,2600,2700,4300,"2022-02-24","CSMI"
2700,2990,2700,2700,11200,"2022-02-25","CSMI"
2520,2520,2520,2520,300,"2022-03-01","CSMI"
2520,2520,2520,2520,600,"2022-03-02","CSMI"
2360,2630,2350,2630,15500,"2022-03-04","CSMI"
2550,3000,2480,2640,2700,"2022-03-07","CSMI"
2550,2840,2550,2840,1600,"2022-03-08","CSMI"
2840,2840,2840,2840,0,"2022-03-09","CSMI"
2750,3000,2660,3000,12400,"2022-03-10","CSMI"
3000,3000,3000,3000,100,"2022-03-11","CSMI"
3000,3000,3000,3000,0,"2022-03-14","CSMI"
3000,3000,3000,3000,0,"2022-03-15","CSMI"
3000,3000,3000,3000,0,"2022-03-16","CSMI"
3000,3000,3000,3000,0,"2022-03-17","CSMI"
3000,3000,3000,3000,0,"2022-03-18","CSMI"
3000,3000,3000,3000,0,"2022-03-21","CSMI"
2980,2980,2980,2980,100,"2022-03-22","CSMI"
2980,2980,2980,2980,0,"2022-03-23","CSMI"
2980,2980,2980,2980,100,"2022-03-24","CSMI"
2900,3720,2900,3000,3500,"2022-03-25","CSMI"
3000,3000,3000,3000,100,"2022-03-28","CSMI"
3000,3000,3000,3000,0,"2022-03-29","CSMI"
2990,2990,2990,2990,100,"2022-03-30","CSMI"
2890,2890,2790,2790,300,"2022-03-31","CSMI"
2950,2950,2700,2700,2200,"2022-04-01","CSMI"
2650,2700,2650,2700,200,"2022-04-04","CSMI"
2700,2700,2700,2700,0,"2022-04-05","CSMI"
2700,2700,2700,2700,0,"2022-04-06","CSMI"
2700,2700,2700,2700,0,"2022-04-07","CSMI"
2700,2700,2700,2700,100,"2022-04-08","CSMI"
2700,3360,2700,3360,12300,"2022-04-11","CSMI"
3360,3360,3360,3360,9600,"2022-04-12","CSMI"
3130,3360,3130,3360,300,"2022-04-13","CSMI"
3360,4150,3360,3700,7400,"2022-04-14","CSMI"
3700,3700,3700,3700,200,"2022-04-18","CSMI"
3700,3700,3700,3700,1200,"2022-04-19","CSMI"
3450,4070,3450,4070,7200,"2022-04-20","CSMI"
4060,4310,4060,4310,13700,"2022-04-21","CSMI"
4310,4580,4310,4580,10400,"2022-04-22","CSMI"
4580,4580,4580,4580,1800,"2022-04-25","CSMI"
4580,4580,4570,4570,700,"2022-04-26","CSMI"
4570,4570,4570,4570,200,"2022-04-27","CSMI"
4470,4570,4470,4570,3500,"2022-04-28","CSMI"
4570,4570,4570,4570,800,"2022-05-09","CSMI"
4570,4570,4570,4570,100,"2022-05-10","CSMI"
4570,4570,4560,4560,10500,"2022-05-11","CSMI"
4560,4560,4560,4560,300,"2022-05-12","CSMI"
4510,4560,4510,4560,300,"2022-05-13","CSMI"
4560,4560,4560,4560,0,"2022-05-17","CSMI"
4560,4560,4560,4560,0,"2022-05-18","CSMI"
4560,4560,4560,4560,200,"2022-05-19","CSMI"
4560,4560,4560,4560,0,"2022-05-20","CSMI"
4560,4560,4400,4400,1300,"2022-05-23","CSMI"
4400,4400,4100,4100,600,"2022-05-24","CSMI"
3850,4090,3850,4090,700,"2022-05-25","CSMI"
3850,3850,3850,3850,600,"2022-05-27","CSMI"
3800,3800,3800,3800,500,"2022-05-30","CSMI"
3760,3760,3720,3720,1100,"2022-05-31","CSMI"
3720,3720,3720,3720,0,"2022-06-02","CSMI"
3720,3720,3720,3720,0,"2022-06-03","CSMI"
3720,3720,3720,3720,100,"2022-06-06","CSMI"
3700,3700,3700,3700,200,"2022-06-07","CSMI"
3700,3700,3700,3700,0,"2022-06-08","CSMI"
3880,3980,3710,3710,400,"2022-06-09","CSMI"
3710,3710,3570,3670,500,"2022-06-10","CSMI"
3670,3670,3670,3670,100,"2022-06-13","CSMI"
3670,3670,3670,3670,100,"2022-06-14","CSMI"
3600,3600,3600,3600,100,"2022-06-15","CSMI"
3600,3600,3600,3600,0,"2022-06-16","CSMI"
3600,3600,3600,3600,100,"2022-06-17","CSMI"
3740,3740,3500,3500,200,"2022-06-20","CSMI"
3400,3720,3350,3350,700,"2022-06-21","CSMI"
3350,3350,3350,3350,0,"2022-06-22","CSMI"
3350,3350,3350,3350,100,"2022-06-23","CSMI"
3350,3350,3350,3350,100,"2022-06-24","CSMI"
3350,3350,3350,3350,0,"2022-06-27","CSMI"
3350,3350,3350,3350,0,"2022-06-28","CSMI"
3350,3350,3350,3350,0,"2022-06-29","CSMI"
3350,3350,3350,3350,200,"2022-06-30","CSMI"
3350,3350,3350,3350,200,"2022-07-01","CSMI"
3350,3700,3350,3350,400,"2022-07-04","CSMI"
3350,3350,3350,3350,700,"2022-07-05","CSMI"
3350,3350,3350,3350,0,"2022-07-06","CSMI"
3350,3350,3350,3350,0,"2022-07-07","CSMI"
3350,3350,3350,3350,0,"2022-07-08","CSMI"
3350,3350,3350,3350,100,"2022-07-11","CSMI"
3350,3350,3350,3350,0,"2022-07-12","CSMI"
3350,3350,3120,3330,700,"2022-07-13","CSMI"
3150,3150,3150,3150,300,"2022-07-14","CSMI"
3150,3150,3150,3150,300,"2022-07-15","CSMI"
3150,3150,3150,3150,0,"2022-07-18","CSMI"
3150,3150,3150,3150,0,"2022-07-19","CSMI"
3150,3150,3150,3150,0,"2022-07-20","CSMI"
3150,3150,3150,3150,0,"2022-07-21","CSMI"
3150,3150,3150,3150,0,"2022-07-22","CSMI"
3150,3150,3150,3150,0,"2022-07-25","CSMI"
3150,3150,3150,3150,0,"2022-07-26","CSMI"
3150,3150,3150,3150,0,"2022-07-27","CSMI"
3150,3150,3150,3150,0,"2022-07-28","CSMI"
3150,3150,3150,3150,0,"2022-07-29","CSMI"
3150,3150,3150,3150,0,"2022-08-01","CSMI"
3150,3150,3150,3150,0,"2022-08-02","CSMI"
3150,3150,3150,3150,0,"2022-08-03","CSMI"
3150,3150,3150,3150,0,"2022-08-04","CSMI"
3150,3150,3150,3150,0,"2022-08-05","CSMI"
3150,3150,3150,3150,0,"2022-08-08","CSMI"
3150,3150,3150,3150,0,"2022-08-09","CSMI"
3150,3150,3150,3150,0,"2022-08-10","CSMI"
3150,3150,3150,3150,0,"2022-08-11","CSMI"
3150,3150,3150,3150,0,"2022-08-12","CSMI"
3150,3150,3150,3150,0,"2022-08-15","CSMI"
3150,3150,3150,3150,0,"2022-08-16","CSMI"
3150,3150,3150,3150,0,"2022-08-18","CSMI"
3150,3150,3150,3150,0,"2022-08-19","CSMI"
3150,3150,3150,3150,0,"2022-08-22","CSMI"
3150,3150,3150,3150,0,"2022-08-23","CSMI"
3150,3150,3150,3150,0,"2022-08-24","CSMI"
3150,3150,3150,3150,0,"2022-08-25","CSMI"
3150,3150,3150,3150,0,"2022-08-26","CSMI"
3150,3150,3150,3150,0,"2022-08-29","CSMI"
3150,3150,3150,3150,0,"2022-08-30","CSMI"
3150,3150,3150,3150,0,"2022-08-31","CSMI"
3150,3150,3150,3150,0,"2022-09-01","CSMI"
3150,3150,3150,3150,0,"2022-09-02","CSMI"
3150,3150,3150,3150,0,"2022-09-05","CSMI"
3150,3150,3150,3150,0,"2022-09-06","CSMI"
3150,3150,3150,3150,0,"2022-09-07","CSMI"
3150,3150,3150,3150,0,"2022-09-08","CSMI"
3150,3150,3150,3150,0,"2022-09-09","CSMI"
3150,3150,3150,3150,0,"2022-09-12","CSMI"
3150,3150,3150,3150,0,"2022-09-13","CSMI"
3150,3150,3150,3150,0,"2022-09-14","CSMI"
3150,3150,3150,3150,0,"2022-09-15","CSMI"
3150,3150,3150,3150,0,"2022-09-16","CSMI"
3150,3150,3150,3150,0,"2022-09-19","CSMI"
3150,3150,3150,3150,0,"2022-09-20","CSMI"
3150,3150,3150,3150,0,"2022-09-21","CSMI"
3150,3150,3150,3150,0,"2022-09-22","CSMI"
3150,3150,3150,3150,0,"2022-09-23","CSMI"
3150,3150,3150,3150,0,"2022-09-26","CSMI"
3150,3150,3150,3150,0,"2022-09-27","CSMI"
3150,3150,3150,3150,0,"2022-09-28","CSMI"
3150,3150,3150,3150,0,"2022-09-29","CSMI"
3150,3150,3150,3150,0,"2022-09-30","CSMI"
3150,3150,3150,3150,0,"2022-10-03","CSMI"
3150,3150,3150,3150,0,"2022-10-04","CSMI"
3150,3150,3150,3150,0,"2022-10-05","CSMI"
3150,3150,3150,3150,0,"2022-10-06","CSMI"
3150,3150,3150,3150,0,"2022-10-07","CSMI"
3150,3150,3150,3150,0,"2022-10-10","CSMI"
3150,3150,3150,3150,0,"2022-10-11","CSMI"
3150,3150,3150,3150,0,"2022-10-12","CSMI"
3150,3150,3150,3150,0,"2022-10-13","CSMI"
3150,3150,3150,3150,0,"2022-10-14","CSMI"
3150,3150,3150,3150,0,"2022-10-17","CSMI"
3150,3150,3150,3150,0,"2022-10-18","CSMI"
3150,3150,3150,3150,0,"2022-10-19","CSMI"
3150,3150,3150,3150,0,"2022-10-20","CSMI"
3150,3150,3150,3150,0,"2022-10-21","CSMI"
3150,3150,3150,3150,0,"2022-10-24","CSMI"
3150,3150,3150,3150,0,"2022-10-25","CSMI"
3150,3150,3150,3150,0,"2022-10-26","CSMI"
3150,3150,3150,3150,0,"2022-10-27","CSMI"
3150,3150,3150,3150,0,"2022-10-28","CSMI"
3150,3150,3150,3150,0,"2022-10-31","CSMI"
3150,3150,3150,3150,0,"2022-11-01","CSMI"
3150,3150,3150,3150,0,"2022-11-02","CSMI"
3150,3150,3150,3150,0,"2022-11-03","CSMI"
3150,3150,3150,3150,0,"2022-11-04","CSMI"
3150,3150,3150,3150,0,"2022-11-07","CSMI"
3150,3150,3150,3150,0,"2022-11-08","CSMI"
3150,3150,3150,3150,0,"2022-11-09","CSMI"
3150,3150,3150,3150,0,"2022-11-10","CSMI"
3150,3150,3150,3150,0,"2022-11-11","CSMI"
3150,3150,3150,3150,0,"2022-11-14","CSMI"
3150,3150,3150,3150,0,"2022-11-15","CSMI"
3150,3150,3150,3150,0,"2022-11-16","CSMI"
3150,3150,3150,3150,0,"2022-11-17","CSMI"
3150,3150,3150,3150,0,"2022-11-18","CSMI"
3150,3150,3150,3150,0,"2022-11-21","CSMI"
3150,3150,3150,3150,0,"2022-11-22","CSMI"
3150,3150,3150,3150,0,"2022-11-23","CSMI"
3150,3150,3150,3150,0,"2022-11-24","CSMI"
3150,3150,3150,3150,0,"2022-11-25","CSMI"
3150,3150,3150,3150,0,"2022-11-28","CSMI"
3150,3150,3150,3150,0,"2022-11-29","CSMI"
3150,3150,3150,3150,0,"2022-11-30","CSMI"
3150,3150,3150,3150,0,"2022-12-01","CSMI"
3150,3150,3150,3150,0,"2022-12-02","CSMI"
3150,3150,3150,3150,0,"2022-12-05","CSMI"
3150,3150,3150,3150,0,"2022-12-06","CSMI"
3150,3150,3150,3150,0,"2022-12-07","CSMI"
3150,3150,3150,3150,0,"2022-12-08","CSMI"
3150,3150,3150,3150,0,"2022-12-09","CSMI"
3150,3150,3150,3150,0,"2022-12-12","CSMI"
3150,3150,3150,3150,0,"2022-12-13","CSMI"
3150,3150,3150,3150,0,"2022-12-14","CSMI"
3150,3150,3150,3150,0,"2022-12-15","CSMI"
3150,3150,3150,3150,0,"2022-12-16","CSMI"
3150,3150,3150,3150,0,"2022-12-19","CSMI"
3150,3150,3150,3150,0,"2022-12-20","CSMI"
3150,3150,3150,3150,0,"2022-12-21","CSMI"
3150,3150,3150,3150,0,"2022-12-22","CSMI"
3150,3150,3150,3150,0,"2022-12-23","CSMI"
3150,3150,3150,3150,0,"2022-12-26","CSMI"
3150,3150,3150,3150,0,"2022-12-27","CSMI"
3150,3150,3150,3150,0,"2022-12-28","CSMI"
3150,3150,3150,3150,0,"2022-12-29","CSMI"
3150,3150,3150,3150,0,"2022-12-30","CSMI"
3150,3150,3150,3150,0,"2023-01-02","CSMI"
3150,3150,3150,3150,0,"2023-01-03","CSMI"
3150,3150,3150,3150,0,"2023-01-04","CSMI"
3150,3150,3150,3150,0,"2023-01-05","CSMI"
3150,3150,3150,3150,0,"2023-01-06","CSMI"
3150,3150,3150,3150,0,"2023-01-09","CSMI"
3150,3150,3150,3150,0,"2023-01-10","CSMI"
3150,3150,3150,3150,0,"2023-01-11","CSMI"
3150,3150,3150,3150,0,"2023-01-12","CSMI"
3150,3150,3150,3150,0,"2023-01-13","CSMI"
3150,3150,3150,3150,0,"2023-01-16","CSMI"
3150,3150,3150,3150,0,"2023-01-17","CSMI"
3150,3150,3150,3150,0,"2023-01-18","CSMI"
3150,3150,3150,3150,0,"2023-01-19","CSMI"
3150,3150,3150,3150,0,"2023-01-20","CSMI"
3150,3150,3150,3150,0,"2023-01-24","CSMI"
3150,3150,3150,3150,0,"2023-01-25","CSMI"
3150,3150,3150,3150,0,"2023-01-26","CSMI"
3150,3150,3150,3150,0,"2023-01-27","CSMI"
3150,3150,3150,3150,0,"2023-01-30","CSMI"
3150,3150,3150,3150,0,"2023-01-31","CSMI"
3150,3150,3150,3150,0,"2023-02-01","CSMI"
3150,3150,3150,3150,0,"2023-02-02","CSMI"
3150,3150,3150,3150,0,"2023-02-03","CSMI"
3150,3150,3150,3150,0,"2023-02-06","CSMI"
3150,3150,3150,3150,0,"2023-02-07","CSMI"
3150,3150,3150,3150,0,"2023-02-08","CSMI"
3150,3150,3150,3150,0,"2023-02-09","CSMI"
3150,3150,3150,3150,0,"2023-02-10","CSMI"
3150,3150,3150,3150,0,"2023-02-13","CSMI"
3150,3150,3150,3150,0,"2023-02-14","CSMI"
3150,3150,3150,3150,0,"2023-02-15","CSMI"
3150,3150,3150,3150,0,"2023-02-16","CSMI"
3150,3150,3150,3150,0,"2023-02-17","CSMI"
3150,3150,3150,3150,0,"2023-02-20","CSMI"
3150,3150,3150,3150,0,"2023-02-21","CSMI"
3150,3150,3150,3150,0,"2023-02-22","CSMI"
3150,3150,3150,3150,0,"2023-02-23","CSMI"
3150,3150,3150,3150,0,"2023-02-24","CSMI"
3150,3150,3150,3150,0,"2023-02-27","CSMI"
3150,3150,3150,3150,0,"2023-02-28","CSMI"
3150,3150,3150,3150,0,"2023-03-01","CSMI"
3150,3150,3150,3150,0,"2023-03-02","CSMI"
3150,3150,3150,3150,0,"2023-03-03","CSMI"
3150,3150,3150,3150,0,"2023-03-06","CSMI"
3150,3150,3150,3150,0,"2023-03-07","CSMI"
3150,3150,3150,3150,0,"2023-03-08","CSMI"
3150,3150,3150,3150,0,"2023-03-09","CSMI"
3150,3150,3150,3150,0,"2023-03-10","CSMI"
3150,3150,3150,3150,0,"2023-03-13","CSMI"
3150,3150,3150,3150,0,"2023-03-14","CSMI"
3150,3150,3150,3150,0,"2023-03-15","CSMI"
3150,3150,3150,3150,0,"2023-03-16","CSMI"
3150,3150,3150,3150,0,"2023-03-17","CSMI"
3150,3150,3150,3150,0,"2023-03-20","CSMI"
3150,3150,3150,3150,0,"2023-03-21","CSMI"
3150,3150,3150,3150,0,"2023-03-24","CSMI"
3150,3150,3150,3150,0,"2023-03-27","CSMI"
3150,3150,3150,3150,0,"2023-03-28","CSMI"
3150,3150,3150,3150,0,"2023-03-29","CSMI"
3150,3150,3150,3150,0,"2023-03-30","CSMI"
3150,3150,3150,3150,0,"2023-03-31","CSMI"
3150,3150,3150,3150,0,"2023-04-03","CSMI"
3150,3150,3150,3150,0,"2023-04-04","CSMI"
3150,3150,3150,3150,0,"2023-04-05","CSMI"
3150,3150,3150,3150,0,"2023-04-06","CSMI"
3150,3150,3150,3150,0,"2023-04-10","CSMI"
3150,3150,3150,3150,0,"2023-04-11","CSMI"
3150,3150,3150,3150,0,"2023-04-12","CSMI"
3150,3150,3150,3150,0,"2023-04-13","CSMI"
3150,3150,3150,3150,0,"2023-04-14","CSMI"
3150,3150,3150,3150,0,"2023-04-17","CSMI"
3150,3150,3150,3150,0,"2023-04-18","CSMI"
3150,3150,3150,3150,0,"2023-04-26","CSMI"
3150,3150,3150,3150,0,"2023-04-27","CSMI"
3150,3150,3150,3150,0,"2023-04-28","CSMI"
3150,3150,3150,3150,0,"2023-05-02","CSMI"
3150,3150,3150,3150,0,"2023-05-03","CSMI"
3150,3150,3150,3150,0,"2023-05-04","CSMI"
3150,3150,3150,3150,0,"2023-05-05","CSMI"
3150,3150,3150,3150,0,"2023-05-08","CSMI"
3150,3150,3150,3150,0,"2023-05-09","CSMI"
3150,3150,3150,3150,0,"2023-05-10","CSMI"
3150,3150,3150,3150,0,"2023-05-11","CSMI"
3150,3150,3150,3150,0,"2023-05-12","CSMI"
3150,3150,3150,3150,0,"2023-05-15","CSMI"
3150,3150,3150,3150,0,"2023-05-16","CSMI"
3150,3150,3150,3150,0,"2023-05-17","CSMI"
3150,3150,3150,3150,0,"2023-05-19","CSMI"
3150,3150,3150,3150,0,"2023-05-22","CSMI"
3150,3150,3150,3150,0,"2023-05-23","CSMI"
3150,3150,3150,3150,0,"2023-05-24","CSMI"
3150,3150,3150,3150,0,"2023-05-25","CSMI"
3150,3150,3150,3150,0,"2023-05-26","CSMI"
3150,3150,3150,3150,0,"2023-05-29","CSMI"
3150,3150,3150,3150,0,"2023-05-30","CSMI"
3150,3150,3150,3150,0,"2023-05-31","CSMI"
3150,3150,3150,3150,0,"2023-06-05","CSMI"
3150,3150,3150,3150,0,"2023-06-06","CSMI"
3150,3150,3150,3150,0,"2023-06-07","CSMI"
3150,3150,3150,3150,0,"2023-06-08","CSMI"
3150,3150,3150,3150,0,"2023-06-09","CSMI"
3150,3150,3150,3150,0,"2023-06-12","CSMI"
3150,3150,3150,3150,0,"2023-06-13","CSMI"
3150,3150,3150,3150,0,"2023-06-14","CSMI"
3150,3150,3150,3150,0,"2023-06-15","CSMI"
3150,3150,3150,3150,0,"2023-06-16","CSMI"
3150,3150,3150,3150,0,"2023-06-19","CSMI"
3150,3150,3150,3150,0,"2023-06-20","CSMI"
3150,3150,3150,3150,0,"2023-06-21","CSMI"
3150,3150,3150,3150,0,"2023-06-22","CSMI"
3150,3150,3150,3150,0,"2023-06-23","CSMI"
3150,3150,3150,3150,0,"2023-06-26","CSMI"
3150,3150,3150,3150,0,"2023-06-27","CSMI"
3150,3150,3150,3150,0,"2023-07-03","CSMI"
3150,3150,3150,3150,0,"2023-07-04","CSMI"
3150,3150,3150,3150,0,"2023-07-05","CSMI"
3150,3150,3150,3150,0,"2023-07-06","CSMI"
3150,3150,3150,3150,0,"2023-07-07","CSMI"
3150,3150,3150,3150,0,"2023-07-10","CSMI"
3150,3150,3150,3150,0,"2023-07-11","CSMI"
3150,3150,3150,3150,0,"2023-07-12","CSMI"
3150,3150,3150,3150,0,"2023-07-13","CSMI"
3150,3150,3150,3150,0,"2023-07-14","CSMI"
3150,3150,3150,3150,0,"2023-07-17","CSMI"
3150,3150,3150,3150,0,"2023-07-18","CSMI"
3150,3150,3150,3150,0,"2023-07-20","CSMI"
3150,3150,3150,3150,0,"2023-07-21","CSMI"
3150,3150,3150,3150,0,"2023-07-24","CSMI"
3150,3150,3150,3150,0,"2023-07-25","CSMI"
3150,3150,3150,3150,0,"2023-07-26","CSMI"
3150,3150,3150,3150,0,"2023-07-27","CSMI"
3150,3150,3150,3150,0,"2023-07-28","CSMI"
3150,3150,3150,3150,0,"2023-07-31","CSMI"
3150,3150,3150,3150,0,"2023-08-01","CSMI"
3150,3150,3150,3150,0,"2023-08-02","CSMI"
3150,3150,3150,3150,0,"2023-08-03","CSMI"
3150,3150,3150,3150,0,"2023-08-04","CSMI"
3150,3150,3150,3150,0,"2023-08-07","CSMI"
3150,3150,3150,3150,0,"2023-08-08","CSMI"
3150,3150,3150,3150,0,"2023-08-09","CSMI"
3150,3150,3150,3150,0,"2023-08-10","CSMI"
3150,3150,3150,3150,0,"2023-08-11","CSMI"
3150,3150,3150,3150,0,"2023-08-14","CSMI"
3150,3150,3150,3150,0,"2023-08-15","CSMI"
3150,3150,3150,3150,0,"2023-08-16","CSMI"
3150,3150,3150,3150,0,"2023-08-18","CSMI"
3150,3150,3150,3150,0,"2023-08-21","CSMI"
3150,3150,3150,3150,0,"2023-08-22","CSMI"
3150,3150,3150,3150,0,"2023-08-23","CSMI"
3150,3150,3150,3150,0,"2023-08-24","CSMI"
3150,3150,3150,3150,0,"2023-08-25","CSMI"
3150,3150,3150,3150,0,"2023-08-28","CSMI"
3150,3150,3150,3150,0,"2023-08-29","CSMI"
3150,3150,3150,3150,0,"2023-08-30","CSMI"
3150,3150,3150,3150,0,"2023-08-31","CSMI"
3150,3150,3150,3150,0,"2023-09-01","CSMI"
3150,3150,3150,3150,0,"2023-09-04","CSMI"
3150,3150,3150,3150,0,"2023-09-05","CSMI"
3150,3150,3150,3150,0,"2023-09-06","CSMI"
3150,3150,3150,3150,0,"2023-09-07","CSMI"
3150,3150,3150,3150,0,"2023-09-08","CSMI"
3150,3150,3150,3150,0,"2023-09-11","CSMI"
3150,3150,3150,3150,0,"2023-09-12","CSMI"
3150,3150,3150,3150,0,"2023-09-13","CSMI"
3150,3150,3150,3150,0,"2023-09-14","CSMI"
3150,3150,3150,3150,0,"2023-09-15","CSMI"
3150,3150,3150,3150,0,"2023-09-18","CSMI"
3150,3150,3150,3150,0,"2023-09-19","CSMI"
3150,3150,3150,3150,0,"2023-09-20","CSMI"
3150,3150,3150,3150,0,"2023-09-21","CSMI"
3150,3150,3150,3150,0,"2023-09-22","CSMI"
3150,3150,3150,3150,0,"2023-09-25","CSMI"
3150,3150,3150,3150,0,"2023-09-26","CSMI"
3150,3150,3150,3150,0,"2023-09-27","CSMI"
3150,3150,3150,3150,0,"2023-09-29","CSMI"
3150,3150,3150,3150,0,"2023-10-02","CSMI"
3150,3150,3150,3150,0,"2023-10-03","CSMI"
3150,3150,3150,3150,0,"2023-10-04","CSMI"
3150,3150,3150,3150,0,"2023-10-05","CSMI"
3150,3150,3150,3150,0,"2023-10-06","CSMI"
3150,3150,3150,3150,0,"2023-10-09","CSMI"
3150,3150,3150,3150,0,"2023-10-10","CSMI"
3150,3150,3150,3150,0,"2023-10-11","CSMI"
3150,3150,3150,3150,0,"2023-10-12","CSMI"
3150,3150,3150,3150,0,"2023-10-13","CSMI"
3150,3150,3150,3150,0,"2023-10-16","CSMI"
3150,3150,3150,3150,0,"2023-10-17","CSMI"
3150,3150,3150,3150,0,"2023-10-18","CSMI"
3150,3150,3150,3150,0,"2023-10-19","CSMI"
3150,3150,3150,3150,0,"2023-10-20","CSMI"
3150,3150,3150,3150,0,"2023-10-23","CSMI"
3150,3150,3150,3150,0,"2023-10-24","CSMI"
3150,3150,3150,3150,0,"2023-10-25","CSMI"
3150,3150,3150,3150,0,"2023-10-26","CSMI"
3150,3150,3150,3150,0,"2023-10-27","CSMI"
3150,3150,3150,3150,0,"2023-10-30","CSMI"
3150,3150,3150,3150,0,"2023-10-31","CSMI"
3150,3150,3150,3150,0,"2023-11-01","CSMI"
3150,3150,3150,3150,0,"2023-11-02","CSMI"
3150,3150,3150,3150,0,"2023-11-03","CSMI"
3150,3150,3150,3150,0,"2023-11-06","CSMI"
3150,3150,3150,3150,0,"2023-11-07","CSMI"
3150,3150,3150,3150,0,"2023-11-08","CSMI"
3150,3150,3150,3150,0,"2023-11-09","CSMI"
3150,3150,3150,3150,0,"2023-11-10","CSMI"
3150,3150,3150,3150,0,"2023-11-13","CSMI"
3150,3150,3150,3150,0,"2023-11-14","CSMI"
3150,3150,3150,3150,0,"2023-11-15","CSMI"
3150,3150,3150,3150,0,"2023-11-16","CSMI"
3150,3150,3150,3150,0,"2023-11-17","CSMI"
3150,3150,3150,3150,0,"2023-11-20","CSMI"
3150,3150,3150,3150,0,"2023-11-21","CSMI"
3150,3150,3150,3150,0,"2023-11-22","CSMI"
3150,3150,3150,3150,0,"2023-11-23","CSMI"
3150,3150,3150,3150,0,"2023-11-24","CSMI"
3150,3150,3150,3150,0,"2023-11-27","CSMI"
3150,3150,3150,3150,0,"2023-11-28","CSMI"
3150,3150,3150,3150,0,"2023-11-29","CSMI"
3130,3130,3130,3130,200,"2023-11-30","CSMI"
3130,3130,3130,3130,0,"2023-12-01","CSMI"
3130,3130,3130,3130,100,"2023-12-04","CSMI"
3130,3130,3130,3130,0,"2023-12-05","CSMI"
3130,3130,3130,3130,0,"2023-12-06","CSMI"
3130,3130,3130,3130,200,"2023-12-07","CSMI"
3130,3130,3130,3130,0,"2023-12-08","CSMI"
3000,3000,3000,3000,200,"2023-12-11","CSMI"
3190,3190,3190,3190,100,"2023-12-12","CSMI"
3190,3190,3190,3190,0,"2023-12-13","CSMI"
3190,3190,3190,3190,0,"2023-12-14","CSMI"
3190,3190,3190,3190,0,"2023-12-15","CSMI"
3190,3190,3190,3190,0,"2023-12-18","CSMI"
3190,3190,3190,3190,0,"2023-12-19","CSMI"
3190,3190,3190,3190,0,"2023-12-20","CSMI"
3190,3190,3190,3190,0,"2023-12-21","CSMI"
3190,3190,3190,3190,0,"2023-12-22","CSMI"
3190,3190,3190,3190,0,"2023-12-27","CSMI"
2950,2950,2880,2880,300,"2023-12-28","CSMI"
2950,2950,2880,2880,2500,"2023-12-29","CSMI"
2810,2810,2800,2800,1200,"2024-01-02","CSMI"
2800,2800,2800,2800,0,"2024-01-03","CSMI"
2520,2520,2520,2520,100,"2024-01-04","CSMI"
2740,2840,2740,2840,300,"2024-01-05","CSMI"
2840,2840,2840,2840,0,"2024-01-08","CSMI"
2840,2840,2840,2840,0,"2024-01-09","CSMI"
2790,2790,2790,2790,1300,"2024-01-10","CSMI"
2790,2790,2790,2790,0,"2024-01-11","CSMI"
2790,2790,2790,2790,0,"2024-01-12","CSMI"
2790,2790,2790,2790,0,"2024-01-15","CSMI"
2790,2790,2790,2790,100,"2024-01-16","CSMI"
2790,2790,2790,2790,0,"2024-01-17","CSMI"
2790,2790,2790,2790,0,"2024-01-18","CSMI"
2790,2790,2790,2790,0,"2024-01-19","CSMI"
2790,2790,2790,2790,0,"2024-01-22","CSMI"
2790,2790,2790,2790,0,"2024-01-23","CSMI"
2790,2790,2790,2790,0,"2024-01-24","CSMI"
2790,2790,2790,2790,200,"2024-01-25","CSMI"
2790,2790,2790,2790,0,"2024-01-26","CSMI"
2790,2790,2790,2790,0,"2024-01-29","CSMI"
2790,2790,2790,2790,0,"2024-01-30","CSMI"
2790,2790,2790,2790,0,"2024-01-31","CSMI"
2790,2790,2790,2790,0,"2024-02-01","CSMI"
2790,2790,2790,2790,0,"2024-02-02","CSMI"
2790,2790,2790,2790,0,"2024-02-05","CSMI"
2790,2790,2790,2790,0,"2024-02-06","CSMI"
2790,2790,2790,2790,0,"2024-02-07","CSMI"
2790,2790,2790,2790,0,"2024-02-12","CSMI"
2790,2790,2790,2790,0,"2024-02-13","CSMI"
2790,2790,2790,2790,0,"2024-02-15","CSMI"
2860,2860,2860,2860,100,"2024-02-16","CSMI"
2860,2860,2860,2860,0,"2024-02-19","CSMI"
2860,2860,2860,2860,0,"2024-02-20","CSMI"
2860,2860,2860,2860,0,"2024-02-21","CSMI"
2860,2860,2860,2860,0,"2024-02-22","CSMI"
2860,2860,2860,2860,0,"2024-02-23","CSMI"
2860,2860,2860,2860,0,"2024-02-26","CSMI"
2860,2860,2860,2860,0,"2024-02-27","CSMI"
2860,2860,2860,2860,0,"2024-02-28","CSMI"
2860,2860,2860,2860,0,"2024-02-29","CSMI"
2860,2860,2860,2860,0,"2024-03-01","CSMI"
2860,2860,2860,2860,0,"2024-03-04","CSMI"
2860,2860,2860,2860,0,"2024-03-05","CSMI"
2860,2860,2860,2860,0,"2024-03-06","CSMI"
2860,2860,2860,2860,0,"2024-03-07","CSMI"
2860,2860,2860,2860,0,"2024-03-08","CSMI"
2860,2860,2860,2860,0,"2024-03-13","CSMI"
2860,2860,2860,2860,0,"2024-03-14","CSMI"
2860,2860,2860,2860,0,"2024-03-15","CSMI"
2850,2850,2850,2850,100,"2024-03-18","CSMI"
2850,2850,2850,2850,0,"2024-03-19","CSMI"
2850,2850,2850,2850,0,"2024-03-20","CSMI"
2850,2850,2850,2850,0,"2024-03-21","CSMI"
2850,2850,2850,2850,0,"2024-03-22","CSMI"
2850,2850,2850,2850,0,"2024-03-25","CSMI"
2850,2850,2850,2850,0,"2024-03-26","CSMI"
2850,2850,2850,2850,0,"2024-03-27","CSMI"
2870,2870,2860,2860,400,"2024-03-28","CSMI"
2860,2860,2860,2860,0,"2024-04-01","CSMI"
2860,2860,2860,2860,0,"2024-04-02","CSMI"
2860,2860,2860,2860,0,"2024-04-03","CSMI"
2860,2860,2860,2860,0,"2024-04-04","CSMI"
2860,2860,2860,2860,0,"2024-04-05","CSMI"
2860,2860,2860,2860,0,"2024-04-16","CSMI"
2860,2860,2860,2860,0,"2024-04-17","CSMI"
2870,2870,2870,2870,500,"2024-04-18","CSMI"
2870,2870,2870,2870,0,"2024-04-19","CSMI"
2870,2870,2870,2870,0,"2024-04-22","CSMI"
2870,2870,2870,2870,0,"2024-04-23","CSMI"
2870,2870,2870,2870,0,"2024-04-24","CSMI"
2870,2870,2870,2870,0,"2024-04-25","CSMI"
2870,2870,2870,2870,0,"2024-04-26","CSMI"
2870,2870,2870,2870,0,"2024-04-29","CSMI"
2870,2870,2870,2870,0,"2024-04-30","CSMI"
2870,2870,2870,2870,0,"2024-05-02","CSMI"
2870,2870,2870,2870,0,"2024-05-03","CSMI"
2870,2870,2870,2870,0,"2024-05-06","CSMI"
2870,2870,2870,2870,0,"2024-05-07","CSMI"
2870,2870,2870,2870,0,"2024-05-08","CSMI"
2870,2870,2870,2870,0,"2024-05-13","CSMI"
2870,2870,2870,2870,0,"2024-05-14","CSMI"
2870,2870,2870,2870,0,"2024-05-15","CSMI"
2870,2870,2870,2870,0,"2024-05-16","CSMI"
2870,2870,2870,2870,0,"2024-05-17","CSMI"
2870,2870,2870,2870,0,"2024-05-20","CSMI"
2870,2870,2870,2870,0,"2024-05-21","CSMI"
2870,2870,2870,2870,0,"2024-05-22","CSMI"
2870,2870,2870,2870,0,"2024-05-27","CSMI"
2870,2870,2870,2870,0,"2024-05-28","CSMI"
2870,2870,2870,2870,0,"2024-05-29","CSMI"
2870,2870,2870,2870,0,"2024-05-30","CSMI"
2870,2870,2870,2870,0,"2024-05-31","CSMI"
2870,2870,2870,2870,0,"2024-06-03","CSMI"
2870,2870,2870,2870,0,"2024-06-04","CSMI"
2870,2870,2870,2870,0,"2024-06-05","CSMI"
2870,2870,2870,2870,0,"2024-06-06","CSMI"
2870,2870,2870,2870,0,"2024-06-07","CSMI"
2870,2870,2870,2870,0,"2024-06-10","CSMI"
2870,2870,2870,2870,0,"2024-06-11","CSMI"
2870,2870,2870,2870,0,"2024-06-12","CSMI"
2870,2870,2870,2870,0,"2024-06-13","CSMI"
2870,2870,2870,2870,0,"2024-06-14","CSMI"
2870,2870,2870,2870,0,"2024-06-19","CSMI"
2870,2870,2870,2870,0,"2024-06-20","CSMI"
2870,2870,2870,2870,0,"2024-06-21","CSMI"
2870,2870,2870,2870,0,"2024-06-24","CSMI"
2870,2870,2870,2870,0,"2024-06-25","CSMI"
2870,2870,2870,2870,0,"2024-06-26","CSMI"
2870,2870,2870,2870,0,"2024-06-27","CSMI"
3100,3100,3100,3100,200,"2024-06-28","CSMI"
3100,3100,3100,3100,0,"2024-07-01","CSMI"
3100,3100,3100,3100,0,"2024-07-02","CSMI"
3100,3100,3100,3100,0,"2024-07-03","CSMI"
3100,3100,3100,3100,0,"2024-07-04","CSMI"
2870,2870,2850,2850,200,"2024-07-05","CSMI"
2580,2840,2580,2840,300,"2024-07-08","CSMI"
2840,2840,2840,2840,0,"2024-07-09","CSMI"
2840,2840,2840,2840,0,"2024-07-10","CSMI"
2800,2800,2780,2780,900,"2024-07-11","CSMI"
2750,2750,2690,2690,1900,"2024-07-12","CSMI"
2600,2600,2600,2600,200,"2024-07-15","CSMI"
2860,2860,2860,2860,200,"2024-07-16","CSMI"
2740,2740,2740,2740,1100,"2024-07-17","CSMI"
2860,2860,2650,2700,3200,"2024-07-18","CSMI"
2600,2640,2600,2640,1900,"2024-07-19","CSMI"
2600,2700,2600,2700,1400,"2024-07-22","CSMI"
2600,2700,2600,2700,300,"2024-07-23","CSMI"
2600,2740,2600,2740,400,"2024-07-24","CSMI"
2600,2600,2600,2600,400,"2024-07-25","CSMI"
2600,2840,2600,2840,1300,"2024-07-26","CSMI"
2600,2840,2600,2830,5100,"2024-07-29","CSMI"
2830,2830,2830,2830,3000,"2024-07-30","CSMI"
2830,2830,2830,2830,2500,"2024-07-31","CSMI"
2710,2800,2710,2800,2100,"2024-08-01","CSMI"
2800,2800,2800,2800,2000,"2024-08-02","CSMI"
2800,2800,2800,2800,0,"2024-08-05","CSMI"
2800,2800,2800,2800,0,"2024-08-06","CSMI"
2800,2800,2800,2800,0,"2024-08-07","CSMI"
2860,2860,2860,2860,100,"2024-08-08","CSMI"
2860,2860,2860,2860,0,"2024-08-09","CSMI"
2860,2860,2860,2860,0,"2024-08-12","CSMI"
2860,2860,2860,2860,0,"2024-08-13","CSMI"
2860,2860,2860,2860,0,"2024-08-14","CSMI"
2860,2860,2860,2860,0,"2024-08-15","CSMI"
2860,2860,2860,2860,0,"2024-08-16","CSMI"
2860,2860,2860,2860,0,"2024-08-19","CSMI"
2860,2860,2860,2860,200,"2024-08-20","CSMI"
2860,2860,2860,2860,0,"2024-08-21","CSMI"
2860,2860,2860,2860,0,"2024-08-22","CSMI"
2860,2860,2860,2860,0,"2024-08-23","CSMI"
2860,2860,2860,2860,0,"2024-08-26","CSMI"
2860,2860,2860,2860,0,"2024-08-27","CSMI"
2850,2850,2850,2850,200,"2024-08-28","CSMI"
2850,2850,2850,2850,0,"2024-08-29","CSMI"
2850,2850,2850,2850,0,"2024-08-30","CSMI"
2850,2850,2850,2850,0,"2024-09-02","CSMI"
2850,2850,2850,2850,0,"2024-09-03","CSMI"
2850,2850,2850,2850,0,"2024-09-04","CSMI"
2850,2850,2850,2850,0,"2024-09-05","CSMI"
2850,2850,2850,2850,0,"2024-09-06","CSMI"
2850,2850,2850,2850,0,"2024-09-09","CSMI"
2850,2850,2850,2850,0,"2024-09-10","CSMI"
2850,2850,2850,2850,0,"2024-09-11","CSMI"
2850,2850,2850,2850,0,"2024-09-12","CSMI"
2850,2850,2850,2850,0,"2024-09-13","CSMI"
2850,2850,2850,2850,0,"2024-09-17","CSMI"
2850,2850,2850,2850,0,"2024-09-18","CSMI"
2850,2850,2850,2850,0,"2024-09-19","CSMI"
2850,2850,2850,2850,0,"2024-09-20","CSMI"
2800,2860,2800,2860,1100,"2024-09-23","CSMI"
2800,2800,2800,2800,200,"2024-09-24","CSMI"
2800,2800,2800,2800,0,"2024-09-25","CSMI"
2860,2860,2860,2860,100,"2024-09-26","CSMI"
2860,2860,2860,2860,0,"2024-09-27","CSMI"
2860,2860,2860,2860,0,"2024-09-30","CSMI"
2860,2860,2860,2860,0,"2024-10-01","CSMI"
2860,2860,2860,2860,0,"2024-10-02","CSMI"
2780,2780,2780,2780,200,"2024-10-03","CSMI"
2780,2780,2780,2780,0,"2024-10-04","CSMI"
2780,2780,2780,2780,0,"2024-10-07","CSMI"
2780,2780,2780,2780,0,"2024-10-08","CSMI"
2780,2780,2780,2780,0,"2024-10-09","CSMI"
2780,2780,2780,2780,0,"2024-10-10","CSMI"
2780,2780,2780,2780,0,"2024-10-11","CSMI"
2780,2780,2780,2780,0,"2024-10-14","CSMI"
2780,2780,2780,2780,0,"2024-10-15","CSMI"
2780,2780,2780,2780,0,"2024-10-16","CSMI"
2780,2780,2780,2780,0,"2024-10-17","CSMI"
2780,2780,2780,2780,0,"2024-10-18","CSMI"
2780,2780,2780,2780,0,"2024-10-21","CSMI"
2780,2780,2780,2780,0,"2024-10-22","CSMI"
2780,2780,2780,2780,0,"2024-10-23","CSMI"
2780,2780,2780,2780,0,"2024-10-24","CSMI"
2780,2780,2780,2780,0,"2024-10-25","CSMI"
2780,2780,2780,2780,0,"2024-10-28","CSMI"
2780,2780,2780,2780,0,"2024-10-29","CSMI"
2780,2780,2780,2780,0,"2024-10-30","CSMI"
2780,2780,2780,2780,0,"2024-10-31","CSMI"
2780,2780,2780,2780,0,"2024-11-01","CSMI"
2780,2780,2780,2780,0,"2024-11-04","CSMI"
2780,2780,2780,2780,0,"2024-11-05","CSMI"
2780,2780,2780,2780,0,"2024-11-06","CSMI"
2780,2780,2780,2780,0,"2024-11-07","CSMI"
2780,2780,2780,2780,0,"2024-11-08","CSMI"
2780,2780,2780,2780,0,"2024-11-11","CSMI"
2780,2780,2780,2780,0,"2024-11-12","CSMI"
2780,2780,2780,2780,0,"2024-11-13","CSMI"
2780,2780,2780,2780,0,"2024-11-14","CSMI"
2780,2780,2780,2780,0,"2024-11-15","CSMI"
2780,2780,2780,2780,0,"2024-11-18","CSMI"
2780,2780,2780,2780,0,"2024-11-19","CSMI"
2930,2930,2930,2930,1000,"2024-11-20","CSMI"
2930,2930,2930,2930,100,"2024-11-21","CSMI"
2930,2930,2930,2930,0,"2024-11-22","CSMI"
2930,2930,2930,2930,0,"2024-11-25","CSMI"
3020,3020,3020,3020,500,"2024-11-26","CSMI"
3020,3020,3020,3020,0,"2024-11-28","CSMI"
3020,3020,3020,3020,200,"2024-11-29","CSMI"
3020,3020,3020,3020,0,"2024-12-02","CSMI"
3020,3020,3020,3020,0,"2024-12-03","CSMI"
3020,3020,3020,3020,0,"2024-12-04","CSMI"
3020,3020,3020,3020,0,"2024-12-05","CSMI"
3020,3020,3020,3020,0,"2024-12-06","CSMI"
3020,3020,3020,3020,0,"2024-12-09","CSMI"
3020,3020,3020,3020,0,"2024-12-10","CSMI"
3020,3020,3020,3020,0,"2024-12-11","CSMI"
3020,3020,3020,3020,0,"2024-12-12","CSMI"
3020,3020,3020,3020,0,"2024-12-13","CSMI"
3000,3000,3000,3000,6500,"2024-12-16","CSMI"
3000,3000,3000,3000,2500,"2024-12-17","CSMI"
3020,3020,3020,3020,2400,"2024-12-18","CSMI"
3010,3010,3000,3000,5000,"2024-12-19","CSMI"
3000,3000,3000,3000,2600,"2024-12-20","CSMI"
3000,3010,2800,3010,2500,"2024-12-23","CSMI"
2960,3020,2960,3020,2600,"2024-12-24","CSMI"
3000,3020,3000,3020,2100,"2024-12-27","CSMI"
3020,3020,3020,3020,1800,"2024-12-30","CSMI"
3020,3030,3020,3030,1700,"2025-01-02","CSMI"
3050,3100,3050,3100,1700,"2025-01-03","CSMI"
3100,3150,3100,3150,1700,"2025-01-06","CSMI"
3200,3250,2990,3250,1800,"2025-01-07","CSMI"
3250,3250,3240,3240,1700,"2025-01-08","CSMI"
3100,3240,3100,3240,1800,"2025-01-09","CSMI"
3200,3230,3200,3230,2000,"2025-01-10","CSMI"
3230,3230,3100,3230,1900,"2025-01-13","CSMI"
3100,3220,3100,3220,1700,"2025-01-14","CSMI"
3220,3230,3220,3230,2000,"2025-01-15","CSMI"
3100,3230,3090,3230,2300,"2025-01-16","CSMI"
3100,3500,3100,3500,1800,"2025-01-17","CSMI"
3230,3390,3230,3390,1900,"2025-01-20","CSMI"
3200,3380,3200,3380,2100,"2025-01-21","CSMI"
3230,3370,3230,3370,1700,"2025-01-22","CSMI"
3200,3200,3200,3200,1700,"2025-01-23","CSMI"
3190,3190,3190,3190,2100,"2025-01-24","CSMI"
3200,3200,3080,3080,1700,"2025-01-30","CSMI"
3000,3090,3000,3090,1800,"2025-01-31","CSMI"
3200,3200,3200,3200,1800,"2025-02-03","CSMI"
3200,3230,3200,3200,10200,"2025-02-04","CSMI"
3200,3200,3200,3200,10100,"2025-02-05","CSMI"
3200,3210,3200,3200,10200,"2025-02-06","CSMI"
3210,3230,3090,3090,10200,"2025-02-07","CSMI"
3090,3200,3090,3200,10000,"2025-02-10","CSMI"
3150,3200,3150,3200,7600,"2025-02-11","CSMI"
3240,3240,3200,3200,700,"2025-02-12","CSMI"
3200,3200,3200,3200,1600,"2025-02-13","CSMI"
2880,3200,2880,3100,1600,"2025-02-14","CSMI"
3230,3230,3230,3230,100,"2025-02-17","CSMI"
3230,3230,3230,3230,0,"2025-02-18","CSMI"
3230,3230,3230,3230,0,"2025-02-19","CSMI"
2910,3220,2910,3220,100600,"2025-02-20","CSMI"
3210,3210,3210,3210,98600,"2025-02-21","CSMI"
3230,3230,2890,2890,59400,"2025-02-24","CSMI"
2890,3170,2610,3160,39300,"2025-02-25","CSMI"
2850,3140,2850,3140,201700,"2025-02-26","CSMI"
2830,3290,2830,3290,15200,"2025-02-27","CSMI"
2970,2970,2970,2970,21800,"2025-02-28","CSMI"
2680,2960,2680,2960,10800,"2025-03-03","CSMI"
2670,2670,2670,2670,10900,"2025-03-04","CSMI"
2670,2930,2670,2930,10600,"2025-03-05","CSMI"
2640,2640,2640,2640,10400,"2025-03-06","CSMI"
2630,2650,2630,2640,12400,"2025-03-07","CSMI"
2650,2900,2650,2900,11200,"2025-03-10","CSMI"
2610,2890,2610,2890,10400,"2025-03-11","CSMI"
2640,2680,2610,2680,400,"2025-03-12","CSMI"
2610,2700,2610,2700,200,"2025-03-13","CSMI"
2430,2630,2430,2630,17600,"2025-03-14","CSMI"
2370,2370,2370,2370,10100,"2025-03-17","CSMI"
2200,2200,2200,2200,200,"2025-03-18","CSMI"
2350,2350,2300,2350,11900,"2025-03-19","CSMI"
2120,2120,2120,2120,10100,"2025-03-20","CSMI"
2120,2300,2120,2180,11300,"2025-03-21","CSMI"
2390,2390,2390,2390,10500,"2025-03-24","CSMI"
2390,2390,2380,2380,10200,"2025-03-25","CSMI"
2610,2610,2350,2580,21600,"2025-03-26","CSMI"
2550,2550,2500,2500,21200,"2025-03-27","CSMI"
2250,2490,2250,2490,25800,"2025-04-08","CSMI"
2250,2480,2250,2480,30800,"2025-04-09","CSMI"
2240,2470,2240,2460,31200,"2025-04-10","CSMI"
2220,2220,2220,2220,23800,"2025-04-11","CSMI"
2000,2010,2000,2000,28500,"2025-04-14","CSMI"
2200,2200,2200,2200,21800,"2025-04-15","CSMI"
2190,2190,2190,2190,45300,"2025-04-16","CSMI"
2180,2180,2180,2180,56400,"2025-04-17","CSMI"
2170,2170,2170,2170,61600,"2025-04-21","CSMI"
2160,2160,2160,2160,28200,"2025-04-22","CSMI"
2150,2150,2150,2150,31200,"2025-04-23","CSMI"
2140,2140,2140,2140,50000,"2025-04-24","CSMI"
2140,2140,2140,2140,20600,"2025-04-25","CSMI"
2140,2140,2140,2140,28800,"2025-04-28","CSMI"
2140,2140,2140,2140,30200,"2025-04-29","CSMI"
2350,2350,2140,2140,41000,"2025-04-30","CSMI"
2230,2230,2230,2230,41900,"2025-05-02","CSMI"
2230,2230,2230,2230,47200,"2025-05-05","CSMI"
2230,2230,2230,2230,43200,"2025-05-06","CSMI"
2230,2230,2230,2230,41800,"2025-05-07","CSMI"
2230,2230,2230,2230,47000,"2025-05-08","CSMI"
2230,2230,2230,2230,42300,"2025-05-09","CSMI"
2450,2450,2230,2230,11400,"2025-05-14","CSMI"
2450,2450,2450,2450,28400,"2025-05-15","CSMI"
2520,2520,2450,2450,11000,"2025-05-16","CSMI"
2500,2500,2500,2500,35200,"2025-05-19","CSMI"
2500,2500,2500,2500,15300,"2025-05-20","CSMI"
2500,2500,2500,2500,17300,"2025-05-21","CSMI"
2500,2500,2500,2500,14800,"2025-05-22","CSMI"
2500,2680,2500,2680,10400,"2025-05-23","CSMI"
2900,2900,2680,2680,11100,"2025-05-26","CSMI"
2470,2470,2440,2440,10500,"2025-05-27","CSMI"
2510,3000,2080,2080,559600,"2025-05-28","CSMI"
2100,2180,2040,2050,53900,"2025-06-02","CSMI"
2050,2050,1810,1990,10100,"2025-06-03","CSMI"
1980,2200,1870,1995,8800,"2025-06-04","CSMI"
1995,2250,1985,1985,9100,"2025-06-05","CSMI"
1985,1985,1910,1910,1000,"2025-06-10","CSMI"
1910,1950,1805,1830,7200,"2025-06-11","CSMI"
1830,1855,1825,1825,9300,"2025-06-12","CSMI"
1835,1835,1825,1835,6300,"2025-06-13","CSMI"
1820,1860,1815,1815,700,"2025-06-16","CSMI"
1830,1840,1830,1840,200,"2025-06-17","CSMI"
1810,1840,1810,1840,300,"2025-06-18","CSMI"
1840,1840,1690,1770,4800,"2025-06-19","CSMI"
1625,1820,1625,1820,1800,"2025-06-20","CSMI"
1720,1720,1720,1720,300,"2025-06-23","CSMI"
1720,1840,1720,1835,1600,"2025-06-24","CSMI"
1835,1835,1565,1650,850600,"2025-06-25","CSMI"
1650,1770,1650,1725,469700,"2025-06-26","CSMI"
1730,1940,1730,1885,547100,"2025-06-30","CSMI"
1810,2080,1800,1800,401100,"2025-07-01","CSMI"
1800,1815,1550,1600,326300,"2025-07-02","CSMI"
1630,1705,1395,1420,406600,"2025-07-03","CSMI"
1420,1420,1220,1295,987700,"2025-07-04","CSMI"
1320,1345,1105,1105,592000,"2025-07-07","CSMI"
1105,1165,940,960,981000,"2025-07-08","CSMI"
970,990,830,920,1937500,"2025-07-09","CSMI"
920,940,850,900,1597300,"2025-07-10","CSMI"
900,985,840,905,5267100,"2025-07-11","CSMI"
905,955,770,850,2640400,"2025-07-14","CSMI"
840,840,725,725,8070800,"2025-07-15","CSMI"
725,725,725,725,0,"2025-07-16","CSMI"
725,850,620,670,11043700,"2025-07-17","CSMI"
655,700,585,585,10316700,"2025-07-18","CSMI"
590,605,498,498,8925800,"2025-07-21","CSMI"
498,498,424,454,4858600,"2025-07-22","CSMI"
454,460,400,460,8870300,"2025-07-23","CSMI"
462,464,408,460,11917000,"2025-07-24","CSMI"
450,450,420,440,15681100,"2025-07-25","CSMI"
436,482,430,456,13391000,"2025-07-28","CSMI"
456,464,424,442,9644600,"2025-07-29","CSMI"
450,450,418,440,10966500,"2025-07-30","CSMI"
440,440,408,436,10945000,"2025-07-31","CSMI"
436,442,418,436,11525200,"2025-08-01","CSMI"
430,448,424,436,9465000,"2025-08-04","CSMI"
436,440,408,436,10924800,"2025-08-05","CSMI"
436,436,422,436,7926700,"2025-08-06","CSMI"
436,436,418,418,9221500,"2025-08-07","CSMI"
418,446,410,422,12912700,"2025-08-08","CSMI"
422,422,404,416,7523900,"2025-08-11","CSMI"
416,416,398,412,9080100,"2025-08-12","CSMI"
412,412,412,412,0,"2025-08-13","CSMI"
412,412,412,412,0,"2025-08-14","CSMI"
412,412,412,412,0,"2025-08-15","CSMI"
NA,NA,NA,NA,NA,"2025-08-18","CSMI"
412,412,412,412,0,"2025-08-19","CSMI"
412,412,412,412,0,"2025-08-20","CSMI"
412,412,412,412,0,"2025-08-21","CSMI"
412,412,412,412,0,"2025-08-22","CSMI"
412,412,412,412,0,"2025-08-25","CSMI"
412,412,412,412,0,"2025-08-26","CSMI"
410,410,398,398,354200,"2025-08-27","CSMI"
392,392,360,360,559500,"2025-08-28","CSMI"
324,340,324,340,1021900,"2025-08-29","CSMI"
360,374,360,374,801100,"2025-09-01","CSMI"
410,410,410,410,322800,"2025-09-02","CSMI"
420,420,400,412,742700,"2025-09-03","CSMI"
412,412,398,398,499900,"2025-09-04","CSMI"
398,400,340,388,8844100,"2025-09-08","CSMI"
376,412,354,372,5915000,"2025-09-09","CSMI"
372,372,354,360,7000900,"2025-09-10","CSMI"
360,394,346,360,5933000,"2025-09-11","CSMI"
362,362,344,352,6114100,"2025-09-12","CSMI"
354,358,340,352,7202100,"2025-09-15","CSMI"
352,352,326,342,10053500,"2025-09-16","CSMI"
342,344,328,336,6245900,"2025-09-17","CSMI"
336,342,330,338,3651200,"2025-09-18","CSMI"
338,390,330,368,18665100,"2025-09-19","CSMI"
384,458,370,452,42014300,"2025-09-22","CSMI"
442,460,396,438,18298000,"2025-09-23","CSMI"
432,462,416,450,24006400,"2025-09-24","CSMI"
462,555,416,540,48704300,"2025-09-25","CSMI"
540,630,510,605,54549200,"2025-09-26","CSMI"
610,640,550,575,25541200,"2025-09-29","CSMI"
580,580,490,490,32433300,"2025-09-30","CSMI"
490,505,418,448,40242800,"2025-10-01","CSMI"
458,478,428,454,21360900,"2025-10-02","CSMI"
440,468,402,424,20047400,"2025-10-03","CSMI"
422,424,362,364,48996200,"2025-10-06","CSMI"
344,418,320,384,45869400,"2025-10-07","CSMI"
384,388,350,372,23471200,"2025-10-08","CSMI"
372,378,354,372,23551900,"2025-10-09","CSMI"
372,414,356,380,31466700,"2025-10-10","CSMI"
370,384,342,344,20655500,"2025-10-13","CSMI"
350,380,344,358,32349800,"2025-10-14","CSMI"
360,364,328,336,15801400,"2025-10-15","CSMI"
338,342,318,328,15690400,"2025-10-16","CSMI"
330,338,296,304,19309600,"2025-10-17","CSMI"
306,320,290,312,20763200,"2025-10-20","CSMI"
312,318,292,306,15747300,"2025-10-21","CSMI"
300,334,300,330,33504600,"2025-10-22","CSMI"
330,338,308,320,16138300,"2025-10-23","CSMI"
320,324,306,314,13566400,"2025-10-24","CSMI"
316,316,286,292,18535100,"2025-10-27","CSMI"
294,300,274,280,12240700,"2025-10-28","CSMI"
280,286,248,254,15214700,"2025-10-29","CSMI"
256,270,252,270,13671800,"2025-10-30","CSMI"
270,280,254,260,22652600,"2025-10-31","CSMI"
262,272,254,270,23559800,"2025-11-03","CSMI"
272,276,256,256,17689200,"2025-11-04","CSMI"
250,260,226,240,32453000,"2025-11-05","CSMI"
230,254,230,250,23385400,"2025-11-06","CSMI"
250,252,234,246,14697000,"2025-11-07","CSMI"
248,254,234,244,10730500,"2025-11-10","CSMI"
244,258,234,254,25263800,"2025-11-11","CSMI"
254,258,244,254,19088600,"2025-11-12","CSMI"
260,316,252,316,95684900,"2025-11-13","CSMI"
318,324,284,306,36714200,"2025-11-14","CSMI"
308,338,286,326,36956800,"2025-11-17","CSMI"
332,400,330,332,69284900,"2025-11-18","CSMI"
334,334,304,314,16621000,"2025-11-19","CSMI"
318,318,304,308,11083200,"2025-11-20","CSMI"
310,316,302,304,15595900,"2025-11-21","CSMI"
304,308,282,286,57614500,"2025-11-24","CSMI"
286,294,262,270,37323000,"2025-11-25","CSMI"
272,280,264,272,28273800,"2025-11-26","CSMI"
276,280,252,254,21125800,"2025-11-27","CSMI"
258,274,248,256,71595100,"2025-11-28","CSMI"
256,256,220,232,80022900,"2025-12-01","CSMI"
232,232,216,220,31906900,"2025-12-02","CSMI"
222,228,216,222,28142500,"2025-12-03","CSMI"
224,230,218,228,28910000,"2025-12-04","CSMI"
228,236,222,228,34228300,"2025-12-05","CSMI"
228,232,220,228,20223300,"2025-12-08","CSMI"
228,232,220,224,12561500,"2025-12-09","CSMI"
224,226,216,220,16592100,"2025-12-10","CSMI"
220,226,214,220,21062400,"2025-12-11","CSMI"
220,224,212,220,18409500,"2025-12-12","CSMI"