"Open","High","Low","Close","Volume","Date","Emiten"
212,212,212,212,536500,"2020-01-09","CSRA"
264,264,264,264,903200,"2020-01-10","CSRA"
330,330,330,330,1717100,"2020-01-13","CSRA"
412,412,346,350,20711000,"2020-01-14","CSRA"
360,394,340,350,7751300,"2020-01-15","CSRA"
352,360,338,342,1957100,"2020-01-16","CSRA"
342,376,338,376,5922500,"2020-01-17","CSRA"
366,436,366,420,14410100,"2020-01-20","CSRA"
422,432,370,388,9724800,"2020-01-21","CSRA"
382,410,370,404,6067100,"2020-01-22","CSRA"
400,406,392,404,8644500,"2020-01-23","CSRA"
404,444,404,444,7139800,"2020-01-24","CSRA"
444,555,444,550,32304400,"2020-01-27","CSRA"
550,595,505,535,17072100,"2020-01-28","CSRA"
496,575,496,550,7861100,"2020-01-29","CSRA"
550,560,525,530,6119300,"2020-01-30","CSRA"
540,540,515,540,5657800,"2020-01-31","CSRA"
535,640,520,595,11807800,"2020-02-03","CSRA"
610,670,600,655,10801200,"2020-02-04","CSRA"
655,675,610,640,7275400,"2020-02-05","CSRA"
640,685,635,675,9044400,"2020-02-06","CSRA"
675,745,675,680,10090900,"2020-02-07","CSRA"
680,690,525,590,13774800,"2020-02-10","CSRA"
590,590,535,550,7334600,"2020-02-11","CSRA"
550,630,530,600,10779200,"2020-02-12","CSRA"
600,640,555,565,9962700,"2020-02-13","CSRA"
570,640,570,640,8407400,"2020-02-14","CSRA"
640,675,640,670,9291300,"2020-02-17","CSRA"
670,680,610,630,9316900,"2020-02-18","CSRA"
630,630,575,600,9307200,"2020-02-19","CSRA"
600,600,570,595,8471700,"2020-02-20","CSRA"
595,605,540,550,9031500,"2020-02-21","CSRA"
550,575,500,565,8848200,"2020-02-24","CSRA"
565,565,492,500,7025300,"2020-02-25","CSRA"
500,550,492,550,9318000,"2020-02-26","CSRA"
550,600,550,600,9026300,"2020-02-27","CSRA"
600,600,510,570,7836800,"2020-02-28","CSRA"
570,575,510,570,8143300,"2020-03-02","CSRA"
565,625,525,625,9259800,"2020-03-03","CSRA"
620,625,570,615,9239500,"2020-03-04","CSRA"
615,625,575,625,8515000,"2020-03-05","CSRA"
610,645,575,635,9147200,"2020-03-06","CSRA"
630,630,580,595,9834900,"2020-03-09","CSRA"
590,615,565,605,9090600,"2020-03-10","CSRA"
605,610,580,580,8456700,"2020-03-11","CSRA"
580,580,525,535,11895100,"2020-03-12","CSRA"
530,570,498,570,9626400,"2020-03-13","CSRA"
565,565,535,555,8528900,"2020-03-16","CSRA"
550,550,520,535,6461300,"2020-03-17","CSRA"
525,525,498,510,7784900,"2020-03-18","CSRA"
500,500,476,476,7381700,"2020-03-19","CSRA"
470,530,444,478,9615500,"2020-03-20","CSRA"
476,510,446,446,9584300,"2020-03-23","CSRA"
440,454,418,446,5345000,"2020-03-24","CSRA"
446,450,430,446,5102200,"2020-03-26","CSRA"
446,446,424,436,4896000,"2020-03-27","CSRA"
432,432,406,406,3515400,"2020-03-30","CSRA"
394,400,378,398,5372100,"2020-03-31","CSRA"
398,398,372,380,5181300,"2020-04-01","CSRA"
356,370,354,370,3821800,"2020-04-02","CSRA"
362,380,346,380,4391700,"2020-04-03","CSRA"
380,380,354,366,4704700,"2020-04-06","CSRA"
366,366,344,344,4223600,"2020-04-07","CSRA"
344,344,320,320,4429400,"2020-04-08","CSRA"
302,328,298,322,3866000,"2020-04-09","CSRA"
310,310,300,308,2980800,"2020-04-13","CSRA"
310,310,288,310,3143600,"2020-04-14","CSRA"
310,312,292,294,2128200,"2020-04-15","CSRA"
294,294,274,274,2394900,"2020-04-16","CSRA"
274,276,262,266,1744000,"2020-04-17","CSRA"
272,272,260,268,1463300,"2020-04-20","CSRA"
268,280,252,278,1600900,"2020-04-21","CSRA"
296,328,272,288,8208800,"2020-04-22","CSRA"
298,298,268,278,1927800,"2020-04-23","CSRA"
280,280,264,266,1752500,"2020-04-24","CSRA"
266,280,252,280,2104800,"2020-04-27","CSRA"
288,288,266,270,1672600,"2020-04-28","CSRA"
268,278,260,272,2024200,"2020-04-29","CSRA"
274,276,262,272,1596700,"2020-04-30","CSRA"
268,272,260,272,1499000,"2020-05-04","CSRA"
278,278,264,278,1435700,"2020-05-05","CSRA"
278,292,270,292,1612900,"2020-05-06","CSRA"
294,312,274,294,2013700,"2020-05-08","CSRA"
294,294,274,274,2937400,"2020-05-11","CSRA"
274,274,256,256,2556000,"2020-05-12","CSRA"
250,260,240,260,2184200,"2020-05-13","CSRA"
258,258,246,248,1577800,"2020-05-14","CSRA"
240,244,232,240,1734400,"2020-05-15","CSRA"
242,248,224,224,1467700,"2020-05-18","CSRA"
224,252,210,250,2306600,"2020-05-19","CSRA"
250,254,236,254,1680300,"2020-05-20","CSRA"
254,254,242,244,1719900,"2020-05-26","CSRA"
240,248,232,244,1766400,"2020-05-27","CSRA"
246,250,234,250,1770800,"2020-05-28","CSRA"
250,250,238,250,1852400,"2020-05-29","CSRA"
252,254,250,252,87800,"2020-06-02","CSRA"
254,254,240,244,254900,"2020-06-03","CSRA"
244,246,242,244,172300,"2020-06-04","CSRA"
250,250,244,246,106400,"2020-06-05","CSRA"
246,250,236,236,1592600,"2020-06-08","CSRA"
236,240,224,230,998000,"2020-06-09","CSRA"
236,252,216,222,1675400,"2020-06-10","CSRA"
230,276,230,270,21026300,"2020-06-11","CSRA"
268,278,252,252,2602400,"2020-06-12","CSRA"
236,244,236,236,1114100,"2020-06-15","CSRA"
220,244,220,228,9750100,"2020-06-16","CSRA"
230,240,228,232,3547700,"2020-06-17","CSRA"
232,264,222,254,13087300,"2020-06-18","CSRA"
258,260,238,238,9949600,"2020-06-19","CSRA"
238,244,234,234,1831000,"2020-06-22","CSRA"
234,242,232,232,1289300,"2020-06-23","CSRA"
234,238,232,232,923200,"2020-06-24","CSRA"
232,232,228,230,793100,"2020-06-25","CSRA"
230,234,226,230,897800,"2020-06-26","CSRA"
230,230,226,226,276900,"2020-06-29","CSRA"
228,242,226,234,2641600,"2020-06-30","CSRA"
238,240,230,232,285300,"2020-07-01","CSRA"
230,232,226,228,979200,"2020-07-02","CSRA"
220,232,220,230,315900,"2020-07-03","CSRA"
234,234,228,232,241500,"2020-07-06","CSRA"
232,234,228,228,461500,"2020-07-07","CSRA"
230,238,228,230,890900,"2020-07-08","CSRA"
230,234,228,230,374300,"2020-07-09","CSRA"
234,234,226,228,1128800,"2020-07-10","CSRA"
234,234,228,230,588100,"2020-07-13","CSRA"
234,240,228,230,1692100,"2020-07-14","CSRA"
234,258,232,232,8306000,"2020-07-15","CSRA"
240,244,234,242,1625400,"2020-07-16","CSRA"
240,244,236,238,735900,"2020-07-17","CSRA"
238,296,238,296,24726600,"2020-07-20","CSRA"
306,344,296,302,21575200,"2020-07-21","CSRA"
298,312,286,306,6840000,"2020-07-22","CSRA"
308,320,298,302,3732400,"2020-07-23","CSRA"
308,310,300,304,3084000,"2020-07-24","CSRA"
310,340,306,312,5528700,"2020-07-27","CSRA"
300,312,300,302,1668000,"2020-07-28","CSRA"
292,318,292,306,2279700,"2020-07-29","CSRA"
308,318,306,312,2456700,"2020-07-30","CSRA"
298,320,292,296,2851900,"2020-08-03","CSRA"
278,304,278,292,966900,"2020-08-04","CSRA"
276,298,276,298,1072100,"2020-08-05","CSRA"
282,310,282,310,1741400,"2020-08-06","CSRA"
316,386,316,346,39653000,"2020-08-07","CSRA"
352,420,350,390,32078300,"2020-08-10","CSRA"
390,402,374,380,8540100,"2020-08-11","CSRA"
364,390,354,388,6608600,"2020-08-12","CSRA"
372,410,372,384,8380500,"2020-08-13","CSRA"
370,390,370,380,2374000,"2020-08-14","CSRA"
364,386,364,380,1939700,"2020-08-18","CSRA"
370,382,370,378,2281700,"2020-08-19","CSRA"
378,384,370,370,4125800,"2020-08-24","CSRA"
380,384,370,370,3302600,"2020-08-25","CSRA"
358,386,358,378,4458900,"2020-08-26","CSRA"
380,382,372,372,3278200,"2020-08-27","CSRA"
370,384,370,378,2848900,"2020-08-28","CSRA"
364,388,362,368,4257200,"2020-08-31","CSRA"
352,390,352,382,5976800,"2020-09-01","CSRA"
374,390,374,376,4635700,"2020-09-02","CSRA"
380,394,374,376,5589500,"2020-09-03","CSRA"
370,416,370,416,56659700,"2020-09-04","CSRA"
402,466,388,390,82735300,"2020-09-07","CSRA"
390,392,372,374,9282100,"2020-09-08","CSRA"
370,406,354,364,12312600,"2020-09-09","CSRA"
348,366,340,340,1780900,"2020-09-10","CSRA"
318,350,318,338,9221000,"2020-09-11","CSRA"
318,366,318,366,5881000,"2020-09-14","CSRA"
368,390,362,366,8261900,"2020-09-15","CSRA"
372,378,364,366,3281800,"2020-09-16","CSRA"
348,374,348,362,5979900,"2020-09-17","CSRA"
364,374,360,360,3747900,"2020-09-18","CSRA"
362,372,342,342,4236000,"2020-09-21","CSRA"
340,348,336,338,2684000,"2020-09-22","CSRA"
340,348,316,324,3395300,"2020-09-23","CSRA"
318,320,302,306,2463200,"2020-09-24","CSRA"
288,318,288,314,1344400,"2020-09-25","CSRA"
314,342,306,324,4784600,"2020-09-28","CSRA"
324,328,310,318,1608200,"2020-09-29","CSRA"
326,326,310,318,1226900,"2020-09-30","CSRA"
320,332,318,318,2736100,"2020-10-01","CSRA"
318,344,316,322,7118500,"2020-10-02","CSRA"
330,330,320,322,472400,"2020-10-05","CSRA"
330,342,318,324,6242000,"2020-10-06","CSRA"
334,334,326,328,1109300,"2020-10-07","CSRA"
330,334,324,326,1585500,"2020-10-08","CSRA"
330,338,326,332,5371200,"2020-10-09","CSRA"
336,350,332,350,7811000,"2020-10-12","CSRA"
354,370,342,346,11599800,"2020-10-13","CSRA"
348,348,338,340,2650000,"2020-10-14","CSRA"
320,342,320,336,1003600,"2020-10-15","CSRA"
336,348,324,334,3513000,"2020-10-16","CSRA"
320,340,320,332,995900,"2020-10-19","CSRA"
334,334,326,326,922000,"2020-10-20","CSRA"
326,340,326,326,1135600,"2020-10-21","CSRA"
326,334,326,328,861900,"2020-10-22","CSRA"
332,332,324,324,1025100,"2020-10-23","CSRA"
328,334,326,334,1533300,"2020-10-26","CSRA"
334,358,330,330,6611300,"2020-10-27","CSRA"
330,350,330,330,1562900,"2020-11-02","CSRA"
312,338,312,334,1110800,"2020-11-03","CSRA"
314,340,314,328,916700,"2020-11-04","CSRA"
310,334,310,332,671900,"2020-11-05","CSRA"
328,346,328,338,2785400,"2020-11-06","CSRA"
338,356,336,348,6123600,"2020-11-09","CSRA"
350,354,336,350,2129600,"2020-11-10","CSRA"
358,400,352,358,8256600,"2020-11-11","CSRA"
366,382,362,370,10114200,"2020-11-12","CSRA"
372,384,360,366,6803700,"2020-11-13","CSRA"
352,370,350,354,3434300,"2020-11-16","CSRA"
358,358,350,354,1917700,"2020-11-17","CSRA"
356,356,350,352,999700,"2020-11-18","CSRA"
350,362,350,360,1828300,"2020-11-19","CSRA"
360,372,358,360,4180100,"2020-11-20","CSRA"
364,370,362,364,3879500,"2020-11-23","CSRA"
364,370,360,362,2073900,"2020-11-24","CSRA"
362,366,356,360,2178900,"2020-11-25","CSRA"
360,362,356,356,991300,"2020-11-26","CSRA"
358,378,358,366,7508200,"2020-11-27","CSRA"
374,388,362,366,13719600,"2020-11-30","CSRA"
366,374,358,368,2326800,"2020-12-01","CSRA"
374,378,370,376,3775800,"2020-12-02","CSRA"
382,388,378,384,6801500,"2020-12-03","CSRA"
392,392,372,376,3621500,"2020-12-04","CSRA"
378,384,376,380,3331300,"2020-12-07","CSRA"
382,384,374,374,2516400,"2020-12-08","CSRA"
374,376,368,368,2252700,"2020-12-10","CSRA"
368,380,368,372,1245700,"2020-12-11","CSRA"
372,374,370,370,1685400,"2020-12-14","CSRA"
374,376,370,372,1479700,"2020-12-15","CSRA"
370,378,370,372,1777000,"2020-12-16","CSRA"
374,376,368,368,1703500,"2020-12-17","CSRA"
364,378,364,372,2843700,"2020-12-18","CSRA"
372,400,372,400,14349200,"2020-12-21","CSRA"
410,412,382,382,11071200,"2020-12-22","CSRA"
386,392,376,380,3052200,"2020-12-23","CSRA"
388,418,382,410,13135900,"2020-12-28","CSRA"
392,420,392,396,4341200,"2020-12-29","CSRA"
378,406,372,376,4887800,"2020-12-30","CSRA"
378,400,378,394,3718000,"2021-01-04","CSRA"
394,400,388,388,4258500,"2021-01-05","CSRA"
374,396,374,388,3445000,"2021-01-06","CSRA"
388,402,388,394,3801900,"2021-01-07","CSRA"
392,398,388,390,2375100,"2021-01-08","CSRA"
372,390,372,384,1651100,"2021-01-11","CSRA"
378,388,376,382,2302700,"2021-01-12","CSRA"
380,386,380,382,1436700,"2021-01-13","CSRA"
380,388,376,380,1696800,"2021-01-14","CSRA"
380,382,364,364,2731400,"2021-01-15","CSRA"
368,372,362,364,1911500,"2021-01-18","CSRA"
364,370,340,344,3240900,"2021-01-19","CSRA"
342,354,330,342,1770600,"2021-01-20","CSRA"
346,354,338,348,1786300,"2021-01-21","CSRA"
356,360,338,338,1483400,"2021-01-22","CSRA"
338,338,320,328,1439500,"2021-01-25","CSRA"
328,330,306,306,1593500,"2021-01-26","CSRA"
306,306,286,296,1518500,"2021-01-27","CSRA"
276,300,276,286,1265300,"2021-01-28","CSRA"
266,290,266,280,827800,"2021-01-29","CSRA"
286,300,278,294,1408100,"2021-02-01","CSRA"
296,316,296,308,1268900,"2021-02-02","CSRA"
308,310,296,300,589200,"2021-02-03","CSRA"
300,302,294,300,437400,"2021-02-04","CSRA"
292,304,292,304,722300,"2021-02-05","CSRA"
288,308,288,308,258300,"2021-02-08","CSRA"
312,318,306,306,821900,"2021-02-09","CSRA"
306,312,306,310,355300,"2021-02-10","CSRA"
292,316,292,310,418700,"2021-02-11","CSRA"
294,312,294,312,337800,"2021-02-15","CSRA"
292,322,292,316,1322300,"2021-02-16","CSRA"
314,320,308,308,584500,"2021-02-17","CSRA"
310,316,306,306,583300,"2021-02-18","CSRA"
306,308,300,304,208300,"2021-02-19","CSRA"
306,310,304,304,196800,"2021-02-22","CSRA"
304,310,300,306,220100,"2021-02-23","CSRA"
306,330,302,322,2557300,"2021-02-24","CSRA"
324,326,310,312,874600,"2021-02-25","CSRA"
312,312,300,304,602300,"2021-02-26","CSRA"
304,312,304,306,194700,"2021-03-01","CSRA"
300,312,300,306,425300,"2021-03-02","CSRA"
292,312,292,308,55100,"2021-03-03","CSRA"
306,312,306,310,138600,"2021-03-04","CSRA"
308,310,300,306,433500,"2021-03-05","CSRA"
290,314,290,314,815500,"2021-03-08","CSRA"
296,330,296,316,2910200,"2021-03-09","CSRA"
320,322,318,318,1004300,"2021-03-10","CSRA"
304,336,304,334,3832600,"2021-03-12","CSRA"
340,346,334,336,1310900,"2021-03-15","CSRA"
338,338,324,324,748300,"2021-03-16","CSRA"
324,324,318,320,540400,"2021-03-17","CSRA"
322,326,314,316,558000,"2021-03-18","CSRA"
320,320,314,320,190500,"2021-03-19","CSRA"
320,320,316,316,172300,"2021-03-22","CSRA"
318,322,312,314,468600,"2021-03-23","CSRA"
314,314,304,304,614200,"2021-03-24","CSRA"
304,308,302,304,350900,"2021-03-25","CSRA"
304,310,304,308,150000,"2021-03-26","CSRA"
310,314,308,308,233400,"2021-03-29","CSRA"
302,310,296,296,360900,"2021-03-30","CSRA"
296,300,290,294,318500,"2021-03-31","CSRA"
294,300,294,298,83800,"2021-04-01","CSRA"
298,302,296,298,92300,"2021-04-05","CSRA"
298,298,294,298,131800,"2021-04-06","CSRA"
300,300,294,296,39200,"2021-04-07","CSRA"
296,308,296,308,185600,"2021-04-08","CSRA"
308,310,304,308,85700,"2021-04-09","CSRA"
300,308,298,300,99800,"2021-04-12","CSRA"
298,300,296,298,61500,"2021-04-13","CSRA"
298,298,296,296,43700,"2021-04-14","CSRA"
296,302,292,300,227800,"2021-04-15","CSRA"
302,302,298,298,44100,"2021-04-16","CSRA"
298,302,286,292,161400,"2021-04-19","CSRA"
276,300,276,296,67300,"2021-04-20","CSRA"
276,302,276,296,167700,"2021-04-21","CSRA"
296,302,294,296,338100,"2021-04-22","CSRA"
296,312,296,312,707000,"2021-04-23","CSRA"
318,330,312,316,2408100,"2021-04-26","CSRA"
312,312,302,302,392000,"2021-04-27","CSRA"
302,310,302,302,255700,"2021-04-28","CSRA"
294,308,294,298,300800,"2021-04-29","CSRA"
282,304,282,300,137800,"2021-04-30","CSRA"
300,300,296,296,187000,"2021-05-03","CSRA"
302,314,302,310,898100,"2021-05-04","CSRA"
310,316,306,308,549500,"2021-05-05","CSRA"
308,312,300,302,793400,"2021-05-06","CSRA"
302,302,300,300,269500,"2021-05-07","CSRA"
290,312,290,304,939100,"2021-05-10","CSRA"
288,304,288,302,274000,"2021-05-11","CSRA"
290,304,290,294,293600,"2021-05-17","CSRA"
284,300,284,300,47900,"2021-05-18","CSRA"
300,302,294,294,95300,"2021-05-19","CSRA"
294,296,292,294,253100,"2021-05-20","CSRA"
296,298,290,292,297100,"2021-05-21","CSRA"
294,294,290,290,61200,"2021-05-24","CSRA"
290,292,288,292,257300,"2021-05-25","CSRA"
292,300,290,300,199500,"2021-05-27","CSRA"
312,330,312,320,4504000,"2021-05-28","CSRA"
320,330,316,320,1319600,"2021-05-31","CSRA"
318,326,318,320,903700,"2021-06-02","CSRA"
320,326,318,322,834400,"2021-06-03","CSRA"
324,326,314,314,547300,"2021-06-04","CSRA"
314,322,314,320,499800,"2021-06-07","CSRA"
320,322,316,316,237800,"2021-06-08","CSRA"
316,332,316,332,2115600,"2021-06-09","CSRA"
336,342,324,328,1019400,"2021-06-10","CSRA"
328,332,322,328,303100,"2021-06-11","CSRA"
330,332,318,322,627400,"2021-06-14","CSRA"
322,322,316,320,376200,"2021-06-15","CSRA"
320,322,316,318,446500,"2021-06-16","CSRA"
316,318,296,296,1515700,"2021-06-17","CSRA"
296,306,292,300,904100,"2021-06-18","CSRA"
304,304,292,294,267900,"2021-06-21","CSRA"
296,302,294,298,199700,"2021-06-22","CSRA"
296,300,294,296,153000,"2021-06-23","CSRA"
290,298,290,296,520800,"2021-06-24","CSRA"
296,296,292,296,214500,"2021-06-25","CSRA"
296,296,290,296,174500,"2021-06-28","CSRA"
296,296,292,294,39500,"2021-06-29","CSRA"
294,294,288,288,994500,"2021-06-30","CSRA"
288,298,288,292,198900,"2021-07-01","CSRA"
292,300,292,296,41700,"2021-07-02","CSRA"
296,298,292,292,317200,"2021-07-05","CSRA"
292,294,290,292,637000,"2021-07-06","CSRA"
292,292,288,290,284600,"2021-07-07","CSRA"
290,290,288,290,113800,"2021-07-08","CSRA"
290,294,290,292,202100,"2021-07-09","CSRA"
296,302,294,296,242100,"2021-07-12","CSRA"
296,298,294,296,245300,"2021-07-13","CSRA"
296,296,288,290,368500,"2021-07-14","CSRA"
290,306,290,294,562000,"2021-07-15","CSRA"
294,308,294,294,217200,"2021-07-16","CSRA"
304,304,292,292,191700,"2021-07-19","CSRA"
296,298,296,296,100800,"2021-07-21","CSRA"
296,312,296,306,613000,"2021-07-22","CSRA"
306,312,298,306,514500,"2021-07-23","CSRA"
314,314,304,308,268800,"2021-07-26","CSRA"
316,316,304,308,753300,"2021-07-27","CSRA"
318,318,306,312,371900,"2021-07-28","CSRA"
320,320,310,312,548500,"2021-07-29","CSRA"
320,320,312,320,567600,"2021-07-30","CSRA"
332,332,314,318,429000,"2021-08-02","CSRA"
334,334,308,316,243900,"2021-08-03","CSRA"
328,328,302,314,237000,"2021-08-04","CSRA"
326,326,308,308,149400,"2021-08-05","CSRA"
324,324,302,308,136500,"2021-08-06","CSRA"
320,320,296,306,500200,"2021-08-09","CSRA"
312,312,300,304,193200,"2021-08-10","CSRA"
322,322,308,310,855200,"2021-08-12","CSRA"
324,324,308,308,150200,"2021-08-13","CSRA"
322,322,306,310,51500,"2021-08-16","CSRA"
314,314,298,300,440300,"2021-08-18","CSRA"
316,316,298,300,290900,"2021-08-19","CSRA"
312,312,298,300,73000,"2021-08-20","CSRA"
304,304,298,300,223500,"2021-08-23","CSRA"
314,314,298,298,312200,"2021-08-24","CSRA"
298,304,298,298,285800,"2021-08-25","CSRA"
308,316,298,310,1677500,"2021-08-26","CSRA"
320,324,312,312,1123600,"2021-08-27","CSRA"
320,320,310,310,651400,"2021-08-30","CSRA"
322,322,310,316,249400,"2021-08-31","CSRA"
318,318,310,316,42500,"2021-09-01","CSRA"
322,322,308,312,365800,"2021-09-02","CSRA"
324,324,310,312,73600,"2021-09-03","CSRA"
316,320,308,312,650600,"2021-09-06","CSRA"
322,322,310,310,186200,"2021-09-07","CSRA"
324,324,308,310,295700,"2021-09-08","CSRA"
314,314,304,310,304900,"2021-09-09","CSRA"
314,314,304,304,271900,"2021-09-10","CSRA"
304,308,300,304,708300,"2021-09-13","CSRA"
304,318,304,314,266400,"2021-09-14","CSRA"
320,320,306,308,361900,"2021-09-15","CSRA"
320,320,308,312,342400,"2021-09-16","CSRA"
320,320,308,312,282500,"2021-09-17","CSRA"
316,316,306,312,291500,"2021-09-20","CSRA"
312,312,306,310,181600,"2021-09-21","CSRA"
316,316,306,312,97300,"2021-09-22","CSRA"
314,314,304,310,206000,"2021-09-23","CSRA"
314,340,310,318,4218700,"2021-09-24","CSRA"
320,354,316,352,4932300,"2021-09-27","CSRA"
352,404,336,376,17721500,"2021-09-28","CSRA"
380,408,370,406,12016600,"2021-09-29","CSRA"
410,450,400,428,13543900,"2021-09-30","CSRA"
440,448,406,428,6045300,"2021-10-01","CSRA"
428,428,410,426,2055800,"2021-10-04","CSRA"
426,444,424,428,3350500,"2021-10-05","CSRA"
432,466,430,454,9365600,"2021-10-06","CSRA"
458,468,424,428,2941900,"2021-10-07","CSRA"
432,450,420,450,1064800,"2021-10-08","CSRA"
460,462,432,436,1590100,"2021-10-11","CSRA"
436,440,406,408,3027600,"2021-10-12","CSRA"
408,414,384,394,2583600,"2021-10-13","CSRA"
400,418,390,392,2398100,"2021-10-14","CSRA"
394,394,370,376,3480500,"2021-10-15","CSRA"
362,396,362,386,1538600,"2021-10-18","CSRA"
390,400,390,396,1433100,"2021-10-19","CSRA"
400,412,400,402,1386900,"2021-10-21","CSRA"
382,406,382,398,583900,"2021-10-22","CSRA"
394,400,394,396,342500,"2021-10-25","CSRA"
396,398,388,394,780600,"2021-10-26","CSRA"
392,396,388,392,421700,"2021-10-27","CSRA"
390,400,384,386,350100,"2021-10-28","CSRA"
386,396,386,394,251800,"2021-10-29","CSRA"
382,398,376,390,1863000,"2021-11-01","CSRA"
372,416,372,390,1437800,"2021-11-02","CSRA"
372,398,372,390,705000,"2021-11-03","CSRA"
380,400,380,396,1030100,"2021-11-04","CSRA"
378,406,378,390,2047800,"2021-11-05","CSRA"
374,396,374,386,2186800,"2021-11-08","CSRA"
386,392,380,392,1115500,"2021-11-09","CSRA"
392,396,388,390,714300,"2021-11-10","CSRA"
372,398,372,392,673800,"2021-11-11","CSRA"
402,480,402,460,18451700,"2021-11-12","CSRA"
466,498,460,468,10068300,"2021-11-15","CSRA"
454,535,454,520,9182500,"2021-11-16","CSRA"
498,535,490,500,4836100,"2021-11-17","CSRA"
490,520,490,520,2821800,"2021-11-18","CSRA"
525,535,505,520,2649100,"2021-11-19","CSRA"
520,545,510,545,3301700,"2021-11-22","CSRA"
550,555,525,535,3669500,"2021-11-23","CSRA"
540,545,525,535,3113500,"2021-11-24","CSRA"
530,530,500,510,3740200,"2021-11-25","CSRA"
510,520,500,505,1963500,"2021-11-26","CSRA"
505,505,480,494,1492100,"2021-11-29","CSRA"
494,498,478,478,1402700,"2021-11-30","CSRA"
478,486,474,484,1674000,"2021-12-01","CSRA"
484,525,484,510,1677200,"2021-12-02","CSRA"
510,515,494,494,727800,"2021-12-03","CSRA"
492,505,482,486,1045000,"2021-12-06","CSRA"
486,515,486,505,1756800,"2021-12-07","CSRA"
510,510,496,498,1181800,"2021-12-08","CSRA"
496,505,496,498,822900,"2021-12-09","CSRA"
500,505,494,505,614500,"2021-12-10","CSRA"
510,535,505,535,2516300,"2021-12-13","CSRA"
540,590,515,520,3168300,"2021-12-14","CSRA"
535,545,500,505,834700,"2021-12-15","CSRA"
505,505,496,500,773200,"2021-12-16","CSRA"
500,505,494,500,547100,"2021-12-17","CSRA"
500,500,484,492,814300,"2021-12-20","CSRA"
492,496,480,488,1103700,"2021-12-21","CSRA"
488,520,488,498,1058900,"2021-12-22","CSRA"
498,520,490,520,1113800,"2021-12-23","CSRA"
520,540,515,520,1100300,"2021-12-24","CSRA"
520,525,494,510,1626100,"2021-12-27","CSRA"
515,525,510,525,748500,"2021-12-28","CSRA"
525,525,510,515,242400,"2021-12-29","CSRA"
515,525,500,500,1677200,"2021-12-30","CSRA"
500,515,490,505,884600,"2022-01-03","CSRA"
510,510,498,500,728900,"2022-01-04","CSRA"
500,540,500,540,2756200,"2022-01-05","CSRA"
545,590,540,570,6083400,"2022-01-06","CSRA"
570,635,570,620,6748900,"2022-01-07","CSRA"
620,650,580,605,5771100,"2022-01-10","CSRA"
605,610,575,590,1976100,"2022-01-11","CSRA"
590,605,580,590,1463500,"2022-01-12","CSRA"
605,645,580,590,908400,"2022-01-13","CSRA"
595,620,595,615,1090600,"2022-01-14","CSRA"
620,620,590,595,574200,"2022-01-17","CSRA"
595,610,560,570,2256700,"2022-01-18","CSRA"
560,580,545,565,1089800,"2022-01-19","CSRA"
570,580,555,575,841900,"2022-01-20","CSRA"
575,580,565,575,397900,"2022-01-21","CSRA"
575,595,570,580,866100,"2022-01-24","CSRA"
585,585,560,560,933000,"2022-01-25","CSRA"
560,570,535,550,970500,"2022-01-26","CSRA"
555,560,530,540,1081100,"2022-01-27","CSRA"
540,565,535,540,895700,"2022-01-28","CSRA"
540,610,540,595,2602100,"2022-01-31","CSRA"
595,630,595,595,1864400,"2022-02-02","CSRA"
600,615,575,585,549800,"2022-02-03","CSRA"
585,595,560,570,755000,"2022-02-04","CSRA"
570,610,570,570,1165300,"2022-02-07","CSRA"
570,585,565,565,544000,"2022-02-08","CSRA"
565,580,545,565,370000,"2022-02-09","CSRA"
570,595,570,580,1103100,"2022-02-10","CSRA"
580,600,580,600,989000,"2022-02-11","CSRA"
600,710,600,690,9874800,"2022-02-14","CSRA"
705,720,650,690,5194400,"2022-02-15","CSRA"
695,695,650,655,2179600,"2022-02-16","CSRA"
665,670,650,665,1218000,"2022-02-17","CSRA"
670,715,665,700,4300800,"2022-02-18","CSRA"
700,710,675,700,1794000,"2022-02-21","CSRA"
705,710,675,685,1078900,"2022-02-22","CSRA"
680,710,680,710,2625500,"2022-02-23","CSRA"
715,820,680,745,32585800,"2022-02-24","CSRA"
755,760,720,745,5886800,"2022-02-25","CSRA"
740,775,735,775,6528600,"2022-03-01","CSRA"
780,820,775,795,6314700,"2022-03-02","CSRA"
805,805,755,775,3710000,"2022-03-04","CSRA"
795,795,730,780,2028300,"2022-03-07","CSRA"
785,785,730,730,1992400,"2022-03-08","CSRA"
730,750,690,730,1566900,"2022-03-09","CSRA"
735,740,680,705,3427800,"2022-03-10","CSRA"
700,740,695,720,1343200,"2022-03-11","CSRA"
730,740,720,720,1318500,"2022-03-14","CSRA"
720,720,675,705,2019500,"2022-03-15","CSRA"
705,730,690,710,1038800,"2022-03-16","CSRA"
720,755,720,740,1763100,"2022-03-17","CSRA"
740,745,725,730,1132000,"2022-03-18","CSRA"
725,730,705,710,585600,"2022-03-21","CSRA"
710,750,690,735,1078600,"2022-03-22","CSRA"
735,745,715,720,547700,"2022-03-23","CSRA"
730,730,715,715,523400,"2022-03-24","CSRA"
720,740,715,720,669000,"2022-03-25","CSRA"
720,740,715,735,738500,"2022-03-28","CSRA"
735,745,715,725,946000,"2022-03-29","CSRA"
725,735,700,705,1112900,"2022-03-30","CSRA"
705,730,680,690,3039100,"2022-03-31","CSRA"
685,725,675,700,1707800,"2022-04-01","CSRA"
720,720,690,690,1819000,"2022-04-04","CSRA"
690,705,680,695,1125600,"2022-04-05","CSRA"
700,705,690,695,734700,"2022-04-06","CSRA"
700,700,680,690,701000,"2022-04-07","CSRA"
690,700,685,690,909200,"2022-04-08","CSRA"
690,730,690,730,2839000,"2022-04-11","CSRA"
735,785,730,785,5125500,"2022-04-12","CSRA"
790,810,750,760,4163500,"2022-04-13","CSRA"
760,770,730,760,1952000,"2022-04-14","CSRA"
765,780,755,760,1524200,"2022-04-18","CSRA"
760,775,730,740,1151700,"2022-04-19","CSRA"
740,740,710,715,2173200,"2022-04-20","CSRA"
725,750,715,750,1743400,"2022-04-21","CSRA"
760,765,730,750,1366000,"2022-04-22","CSRA"
715,750,700,700,3086300,"2022-04-25","CSRA"
700,730,685,720,1067100,"2022-04-26","CSRA"
725,745,700,730,1442000,"2022-04-27","CSRA"
725,740,680,740,3762900,"2022-04-28","CSRA"
735,740,690,700,2717300,"2022-05-09","CSRA"
700,700,655,690,2477600,"2022-05-10","CSRA"
695,710,680,710,799700,"2022-05-11","CSRA"
710,710,685,695,811700,"2022-05-12","CSRA"
695,705,690,705,520900,"2022-05-13","CSRA"
710,710,680,700,1118200,"2022-05-17","CSRA"
705,710,690,690,995200,"2022-05-18","CSRA"
690,705,685,690,1051300,"2022-05-19","CSRA"
700,740,700,735,2531000,"2022-05-20","CSRA"
750,760,735,735,1298700,"2022-05-23","CSRA"
750,850,750,820,7759900,"2022-05-24","CSRA"
830,860,800,805,3985100,"2022-05-25","CSRA"
810,820,785,795,2545200,"2022-05-27","CSRA"
795,800,765,795,2283900,"2022-05-30","CSRA"
795,820,795,820,2376500,"2022-05-31","CSRA"
830,875,825,875,3236300,"2022-06-02","CSRA"
885,910,855,875,2812300,"2022-06-03","CSRA"
875,895,860,870,946200,"2022-06-06","CSRA"
870,910,870,900,1994000,"2022-06-07","CSRA"
905,910,865,890,851700,"2022-06-08","CSRA"
895,895,830,830,2537700,"2022-06-09","CSRA"
800,835,790,810,1950500,"2022-06-10","CSRA"
795,800,760,795,2631500,"2022-06-13","CSRA"
785,825,760,825,1101500,"2022-06-14","CSRA"
830,845,805,810,1523300,"2022-06-15","CSRA"
810,845,805,805,824700,"2022-06-16","CSRA"
805,805,770,790,820800,"2022-06-17","CSRA"
790,795,735,760,1734600,"2022-06-20","CSRA"
760,775,740,775,652700,"2022-06-21","CSRA"
775,790,745,760,685300,"2022-06-22","CSRA"
755,760,710,715,3671800,"2022-06-23","CSRA"
715,720,685,705,1585100,"2022-06-24","CSRA"
715,735,680,730,1753700,"2022-06-27","CSRA"
740,740,700,715,731700,"2022-06-28","CSRA"
715,720,695,705,384900,"2022-06-29","CSRA"
705,725,700,700,406100,"2022-06-30","CSRA"
700,700,660,660,1301600,"2022-07-01","CSRA"
660,670,615,620,1625900,"2022-07-04","CSRA"
620,640,595,630,589400,"2022-07-05","CSRA"
625,625,605,605,513900,"2022-07-06","CSRA"
605,665,605,630,106500,"2022-07-07","CSRA"
635,645,630,645,168200,"2022-07-08","CSRA"
650,655,635,640,341600,"2022-07-11","CSRA"
640,700,640,650,230600,"2022-07-12","CSRA"
650,650,615,615,476000,"2022-07-13","CSRA"
615,635,600,630,357800,"2022-07-14","CSRA"
630,630,615,620,415000,"2022-07-15","CSRA"
650,670,640,645,504800,"2022-07-18","CSRA"
645,680,645,670,613800,"2022-07-19","CSRA"
670,690,670,675,493200,"2022-07-20","CSRA"
675,680,650,670,370000,"2022-07-21","CSRA"
670,680,655,675,269500,"2022-07-22","CSRA"
675,725,675,720,1764900,"2022-07-25","CSRA"
720,730,700,710,691700,"2022-07-26","CSRA"
710,710,690,705,637400,"2022-07-27","CSRA"
705,705,695,700,681300,"2022-07-28","CSRA"
700,720,695,715,880600,"2022-07-29","CSRA"
715,745,715,725,1768100,"2022-08-01","CSRA"
725,735,700,705,626600,"2022-08-02","CSRA"
705,710,680,705,476900,"2022-08-03","CSRA"
705,720,700,715,251400,"2022-08-04","CSRA"
715,725,700,710,175600,"2022-08-05","CSRA"
715,715,695,700,309800,"2022-08-08","CSRA"
715,730,680,685,2717200,"2022-08-09","CSRA"
695,700,655,660,2410800,"2022-08-10","CSRA"
665,670,655,660,1414300,"2022-08-11","CSRA"
660,660,650,650,1030000,"2022-08-12","CSRA"
655,655,645,650,853800,"2022-08-15","CSRA"
650,655,645,650,306000,"2022-08-16","CSRA"
650,655,645,645,602300,"2022-08-18","CSRA"
650,650,640,645,569100,"2022-08-19","CSRA"
645,660,645,650,431500,"2022-08-22","CSRA"
650,650,645,650,335800,"2022-08-23","CSRA"
650,650,645,650,482400,"2022-08-24","CSRA"
650,650,640,645,468500,"2022-08-25","CSRA"
650,680,645,675,2226400,"2022-08-26","CSRA"
675,680,630,670,403600,"2022-08-29","CSRA"
665,680,660,670,413500,"2022-08-30","CSRA"
665,675,660,670,882400,"2022-08-31","CSRA"
675,680,665,675,310200,"2022-09-01","CSRA"
675,680,665,670,740400,"2022-09-02","CSRA"
670,670,650,665,648300,"2022-09-05","CSRA"
650,680,650,670,923700,"2022-09-06","CSRA"
670,675,660,660,290600,"2022-09-07","CSRA"
660,675,660,665,341800,"2022-09-08","CSRA"
665,665,660,665,413800,"2022-09-09","CSRA"
665,670,660,670,380400,"2022-09-12","CSRA"
670,685,645,665,2583300,"2022-09-13","CSRA"
660,680,660,665,863700,"2022-09-14","CSRA"
665,675,660,660,638700,"2022-09-15","CSRA"
660,665,655,660,436200,"2022-09-16","CSRA"
660,665,655,665,436200,"2022-09-19","CSRA"
660,660,650,655,437600,"2022-09-20","CSRA"
655,655,650,650,543400,"2022-09-21","CSRA"
650,660,650,655,250900,"2022-09-22","CSRA"
655,655,650,655,273000,"2022-09-23","CSRA"
650,655,635,640,676100,"2022-09-26","CSRA"
640,645,635,640,218900,"2022-09-27","CSRA"
640,640,625,625,503300,"2022-09-28","CSRA"
625,635,610,630,285200,"2022-09-29","CSRA"
625,630,600,615,470900,"2022-09-30","CSRA"
615,620,600,615,479600,"2022-10-03","CSRA"
620,630,605,610,345200,"2022-10-04","CSRA"
610,625,610,615,252400,"2022-10-05","CSRA"
615,620,610,615,120500,"2022-10-06","CSRA"
615,615,610,615,233700,"2022-10-07","CSRA"
615,620,610,610,122800,"2022-10-10","CSRA"
610,620,605,615,238700,"2022-10-11","CSRA"
615,630,600,610,241100,"2022-10-12","CSRA"
610,615,605,610,86000,"2022-10-13","CSRA"
610,655,600,610,166100,"2022-10-14","CSRA"
610,610,570,570,1063600,"2022-10-17","CSRA"
585,585,565,570,281400,"2022-10-18","CSRA"
575,600,575,595,245400,"2022-10-19","CSRA"
605,610,600,605,158600,"2022-10-20","CSRA"
605,620,590,610,202800,"2022-10-21","CSRA"
610,620,605,615,194500,"2022-10-24","CSRA"
615,620,600,615,238500,"2022-10-25","CSRA"
615,625,605,615,547100,"2022-10-26","CSRA"
620,640,605,620,185300,"2022-10-27","CSRA"
620,640,620,625,393900,"2022-10-28","CSRA"
625,625,605,620,411600,"2022-10-31","CSRA"
625,625,605,610,434700,"2022-11-01","CSRA"
610,615,605,610,447400,"2022-11-02","CSRA"
620,625,610,615,275800,"2022-11-03","CSRA"
620,620,615,620,283400,"2022-11-04","CSRA"
620,620,605,615,681500,"2022-11-07","CSRA"
625,625,610,615,319600,"2022-11-08","CSRA"
630,645,615,625,1515200,"2022-11-09","CSRA"
630,640,620,625,606600,"2022-11-10","CSRA"
625,640,615,615,941300,"2022-11-11","CSRA"
615,635,615,630,446100,"2022-11-14","CSRA"
630,635,625,630,374200,"2022-11-15","CSRA"
635,640,630,635,460700,"2022-11-16","CSRA"
635,640,635,640,1333600,"2022-11-17","CSRA"
625,635,600,610,879500,"2022-11-18","CSRA"
610,615,600,605,530500,"2022-11-21","CSRA"
610,610,590,600,652600,"2022-11-22","CSRA"
605,610,585,600,383300,"2022-11-23","CSRA"
600,600,595,600,85500,"2022-11-24","CSRA"
600,600,595,595,119200,"2022-11-25","CSRA"
600,605,595,600,133400,"2022-11-28","CSRA"
600,600,590,600,94300,"2022-11-29","CSRA"
600,600,585,585,307100,"2022-11-30","CSRA"
590,595,585,590,309700,"2022-12-01","CSRA"
590,590,580,590,117100,"2022-12-02","CSRA"
590,595,580,590,319000,"2022-12-05","CSRA"
590,590,580,585,181200,"2022-12-06","CSRA"
585,590,545,565,761400,"2022-12-07","CSRA"
565,570,560,565,225900,"2022-12-08","CSRA"
565,575,560,570,65100,"2022-12-09","CSRA"
570,575,555,570,110100,"2022-12-12","CSRA"
570,575,555,560,321300,"2022-12-13","CSRA"
560,570,550,565,102500,"2022-12-14","CSRA"
565,570,560,565,83900,"2022-12-15","CSRA"
565,565,555,560,87200,"2022-12-16","CSRA"
560,560,550,555,205000,"2022-12-19","CSRA"
555,560,550,560,120300,"2022-12-20","CSRA"
555,560,550,550,104900,"2022-12-21","CSRA"
550,565,550,560,207200,"2022-12-22","CSRA"
560,565,550,565,108600,"2022-12-23","CSRA"
560,565,555,560,149900,"2022-12-26","CSRA"
560,565,550,565,77200,"2022-12-27","CSRA"
565,570,560,565,137700,"2022-12-28","CSRA"
565,570,560,570,144600,"2022-12-29","CSRA"
570,575,555,570,262500,"2022-12-30","CSRA"
570,585,565,580,184100,"2023-01-02","CSRA"
580,590,575,590,250100,"2023-01-03","CSRA"
590,590,575,575,85800,"2023-01-04","CSRA"
580,580,550,555,153900,"2023-01-05","CSRA"
550,560,550,560,116300,"2023-01-06","CSRA"
560,575,555,560,82700,"2023-01-09","CSRA"
565,565,545,555,154500,"2023-01-10","CSRA"
555,560,545,555,146600,"2023-01-11","CSRA"
555,560,550,560,112600,"2023-01-12","CSRA"
560,575,550,560,346900,"2023-01-13","CSRA"
565,580,560,580,382800,"2023-01-16","CSRA"
580,580,570,575,65900,"2023-01-17","CSRA"
575,575,565,565,98600,"2023-01-18","CSRA"
565,575,560,575,83500,"2023-01-19","CSRA"
575,585,575,580,151600,"2023-01-20","CSRA"
580,595,565,585,251100,"2023-01-24","CSRA"
585,590,580,585,142900,"2023-01-25","CSRA"
590,590,580,585,46300,"2023-01-26","CSRA"
585,600,585,600,266000,"2023-01-27","CSRA"
600,600,590,595,146500,"2023-01-30","CSRA"
595,605,590,605,437700,"2023-01-31","CSRA"
605,605,580,595,1241700,"2023-02-01","CSRA"
595,600,580,600,194100,"2023-02-02","CSRA"
600,605,595,600,85700,"2023-02-03","CSRA"
600,605,595,595,85600,"2023-02-06","CSRA"
600,600,590,600,303600,"2023-02-07","CSRA"
600,610,590,600,80300,"2023-02-08","CSRA"
600,610,600,600,201500,"2023-02-09","CSRA"
600,600,585,590,117500,"2023-02-10","CSRA"
590,600,590,595,444700,"2023-02-13","CSRA"
600,600,585,590,298000,"2023-02-14","CSRA"
590,600,585,595,177600,"2023-02-15","CSRA"
595,630,590,615,650800,"2023-02-16","CSRA"
615,640,615,630,754100,"2023-02-17","CSRA"
630,630,610,620,585800,"2023-02-20","CSRA"
620,625,615,620,129400,"2023-02-21","CSRA"
620,650,620,640,867800,"2023-02-22","CSRA"
640,700,640,700,2404500,"2023-02-23","CSRA"
700,710,680,685,539900,"2023-02-24","CSRA"
685,695,680,690,721800,"2023-02-27","CSRA"
690,690,655,660,869700,"2023-02-28","CSRA"
660,685,655,665,275600,"2023-03-01","CSRA"
675,675,665,665,167800,"2023-03-02","CSRA"
665,670,650,650,468600,"2023-03-03","CSRA"
650,660,645,650,357400,"2023-03-06","CSRA"
650,650,640,640,395400,"2023-03-07","CSRA"
635,640,610,620,474500,"2023-03-08","CSRA"
620,645,615,620,213400,"2023-03-09","CSRA"
620,630,620,620,134000,"2023-03-10","CSRA"
620,670,600,655,269300,"2023-03-13","CSRA"
645,645,615,625,182000,"2023-03-14","CSRA"
625,630,620,620,117900,"2023-03-15","CSRA"
615,615,590,590,403700,"2023-03-16","CSRA"
590,610,590,595,300100,"2023-03-17","CSRA"
605,605,590,600,154100,"2023-03-20","CSRA"
600,600,585,595,160800,"2023-03-21","CSRA"
585,610,585,600,151600,"2023-03-24","CSRA"
600,610,600,605,111700,"2023-03-27","CSRA"
605,620,605,615,157600,"2023-03-28","CSRA"
620,620,605,620,138300,"2023-03-29","CSRA"
580,615,580,580,1141400,"2023-03-30","CSRA"
560,560,540,540,1668100,"2023-03-31","CSRA"
505,540,505,505,4185600,"2023-04-03","CSRA"
470,535,470,510,3371100,"2023-04-04","CSRA"
510,535,505,520,322900,"2023-04-05","CSRA"
520,535,520,525,374500,"2023-04-06","CSRA"
525,525,505,510,279800,"2023-04-10","CSRA"
515,525,505,515,133300,"2023-04-11","CSRA"
520,530,510,515,163700,"2023-04-12","CSRA"
515,520,515,520,50600,"2023-04-13","CSRA"
520,525,515,520,108000,"2023-04-14","CSRA"
525,530,515,520,139400,"2023-04-17","CSRA"
515,520,515,520,139400,"2023-04-18","CSRA"
520,535,515,530,229400,"2023-04-26","CSRA"
525,535,525,535,134000,"2023-04-27","CSRA"
530,535,515,525,255800,"2023-04-28","CSRA"
530,530,505,505,280400,"2023-05-02","CSRA"
505,505,470,472,1705900,"2023-05-03","CSRA"
472,480,460,480,355800,"2023-05-04","CSRA"
498,498,460,478,198900,"2023-05-05","CSRA"
478,484,470,478,284400,"2023-05-08","CSRA"
478,490,478,490,210300,"2023-05-09","CSRA"
490,496,480,488,283400,"2023-05-10","CSRA"
488,492,478,478,223500,"2023-05-11","CSRA"
478,490,476,480,83300,"2023-05-12","CSRA"
480,490,480,482,480200,"2023-05-15","CSRA"
482,490,466,478,435100,"2023-05-16","CSRA"
478,478,466,470,174800,"2023-05-17","CSRA"
470,470,450,458,658400,"2023-05-19","CSRA"
458,458,452,456,129300,"2023-05-22","CSRA"
458,458,428,448,452800,"2023-05-23","CSRA"
448,448,430,432,232100,"2023-05-24","CSRA"
432,440,432,436,237800,"2023-05-25","CSRA"
436,440,434,436,128700,"2023-05-26","CSRA"
436,436,420,422,226200,"2023-05-29","CSRA"
422,422,404,408,368800,"2023-05-30","CSRA"
404,424,400,420,233400,"2023-05-31","CSRA"
420,426,420,424,85900,"2023-06-05","CSRA"
430,430,426,428,28000,"2023-06-06","CSRA"
428,428,424,428,39000,"2023-06-07","CSRA"
428,436,410,436,294200,"2023-06-08","CSRA"
436,436,428,436,68500,"2023-06-09","CSRA"
436,510,436,458,583300,"2023-06-12","CSRA"
464,492,458,468,124200,"2023-06-13","CSRA"
468,474,466,470,53300,"2023-06-14","CSRA"
468,470,462,468,43500,"2023-06-15","CSRA"
468,470,458,458,112100,"2023-06-16","CSRA"
458,474,458,466,243200,"2023-06-19","CSRA"
462,468,460,462,43500,"2023-06-20","CSRA"
470,470,460,460,75400,"2023-06-21","CSRA"
458,468,458,464,49800,"2023-06-22","CSRA"
462,468,458,458,21200,"2023-06-23","CSRA"
458,466,458,460,22300,"2023-06-26","CSRA"
460,466,458,466,76400,"2023-06-27","CSRA"
460,480,458,466,218200,"2023-07-03","CSRA"
468,474,460,470,285300,"2023-07-04","CSRA"
470,478,466,472,63300,"2023-07-05","CSRA"
472,472,466,472,235100,"2023-07-06","CSRA"
472,496,472,484,422900,"2023-07-07","CSRA"
484,496,484,494,229500,"2023-07-10","CSRA"
500,530,494,515,1188000,"2023-07-11","CSRA"
520,545,520,530,397800,"2023-07-12","CSRA"
530,545,515,525,198100,"2023-07-13","CSRA"
530,535,510,520,602800,"2023-07-14","CSRA"
520,525,510,520,102200,"2023-07-17","CSRA"
520,530,510,520,119600,"2023-07-18","CSRA"
520,540,520,535,89300,"2023-07-20","CSRA"
540,545,535,535,162100,"2023-07-21","CSRA"
535,545,530,530,115000,"2023-07-24","CSRA"
530,550,530,545,212300,"2023-07-25","CSRA"
545,545,530,535,162900,"2023-07-26","CSRA"
545,545,515,515,120700,"2023-07-27","CSRA"
510,525,470,505,157300,"2023-07-28","CSRA"
500,510,494,498,196100,"2023-07-31","CSRA"
505,515,494,498,61500,"2023-08-01","CSRA"
496,500,484,494,94400,"2023-08-02","CSRA"
494,500,494,498,40600,"2023-08-03","CSRA"
496,510,488,496,110100,"2023-08-04","CSRA"
496,496,490,494,14800,"2023-08-07","CSRA"
492,494,488,490,134900,"2023-08-08","CSRA"
490,492,486,488,86500,"2023-08-09","CSRA"
490,510,486,492,93400,"2023-08-10","CSRA"
492,498,490,492,38200,"2023-08-11","CSRA"
494,494,486,486,92200,"2023-08-14","CSRA"
486,498,486,496,65000,"2023-08-15","CSRA"
500,505,486,498,242900,"2023-08-16","CSRA"
498,500,494,496,41400,"2023-08-18","CSRA"
496,498,488,488,64400,"2023-08-21","CSRA"
490,498,488,498,19600,"2023-08-22","CSRA"
492,510,484,500,137100,"2023-08-23","CSRA"
500,505,496,500,256900,"2023-08-24","CSRA"
505,505,492,498,63600,"2023-08-25","CSRA"
505,505,494,500,39400,"2023-08-28","CSRA"
498,500,496,498,66500,"2023-08-29","CSRA"
498,500,494,498,17800,"2023-08-30","CSRA"
498,505,494,494,189700,"2023-08-31","CSRA"
500,515,494,500,18600,"2023-09-01","CSRA"
500,510,488,498,198900,"2023-09-04","CSRA"
498,498,492,496,21700,"2023-09-05","CSRA"
486,498,486,494,44400,"2023-09-06","CSRA"
496,498,490,492,23300,"2023-09-07","CSRA"
492,494,490,494,8700,"2023-09-08","CSRA"
494,496,492,496,800,"2023-09-11","CSRA"
496,496,490,490,44400,"2023-09-12","CSRA"
496,498,486,488,114100,"2023-09-13","CSRA"
490,496,490,494,27700,"2023-09-14","CSRA"
494,498,494,494,9100,"2023-09-15","CSRA"
494,496,480,480,115100,"2023-09-18","CSRA"
490,500,480,496,65600,"2023-09-19","CSRA"
490,520,490,496,200600,"2023-09-20","CSRA"
498,505,494,496,27700,"2023-09-21","CSRA"
492,496,492,494,40100,"2023-09-22","CSRA"
496,520,496,510,332800,"2023-09-25","CSRA"
520,520,500,500,224400,"2023-09-26","CSRA"
500,515,500,515,87700,"2023-09-27","CSRA"
505,510,505,505,46400,"2023-09-29","CSRA"
505,525,500,515,131500,"2023-10-02","CSRA"
520,520,510,510,85100,"2023-10-03","CSRA"
510,510,500,500,134900,"2023-10-04","CSRA"
505,510,494,498,172500,"2023-10-05","CSRA"
500,510,496,510,69400,"2023-10-06","CSRA"
500,510,496,496,46300,"2023-10-09","CSRA"
496,515,496,505,66100,"2023-10-10","CSRA"
500,510,500,510,9400,"2023-10-11","CSRA"
505,510,500,505,53600,"2023-10-12","CSRA"
505,510,505,505,46600,"2023-10-13","CSRA"
505,510,500,500,44600,"2023-10-16","CSRA"
500,510,498,498,21700,"2023-10-17","CSRA"
500,500,484,484,64600,"2023-10-18","CSRA"
490,505,490,500,46100,"2023-10-19","CSRA"
500,505,496,500,10400,"2023-10-20","CSRA"
500,500,486,486,44700,"2023-10-23","CSRA"
486,500,486,500,8600,"2023-10-24","CSRA"
500,500,488,498,68200,"2023-10-25","CSRA"
498,498,482,496,39900,"2023-10-26","CSRA"
496,500,488,488,141800,"2023-10-27","CSRA"
488,505,488,500,71200,"2023-10-30","CSRA"
500,525,484,515,301000,"2023-10-31","CSRA"
510,520,490,505,243200,"2023-11-01","CSRA"
505,515,505,505,27500,"2023-11-02","CSRA"
505,510,500,510,37300,"2023-11-03","CSRA"
510,530,490,520,142200,"2023-11-06","CSRA"
515,515,494,505,40600,"2023-11-07","CSRA"
505,510,492,500,135100,"2023-11-08","CSRA"
500,505,490,500,281200,"2023-11-09","CSRA"
500,500,492,494,40500,"2023-11-10","CSRA"
496,498,488,488,14900,"2023-11-13","CSRA"
496,496,488,488,66500,"2023-11-14","CSRA"
488,498,488,496,77400,"2023-11-15","CSRA"
496,498,494,498,22800,"2023-11-16","CSRA"
496,510,494,496,13600,"2023-11-17","CSRA"
494,500,492,492,11600,"2023-11-20","CSRA"
498,500,492,496,30000,"2023-11-21","CSRA"
498,498,488,492,26500,"2023-11-22","CSRA"
492,520,490,490,47000,"2023-11-23","CSRA"
492,498,492,494,8600,"2023-11-24","CSRA"
510,510,492,498,14300,"2023-11-27","CSRA"
496,500,494,498,12900,"2023-11-28","CSRA"
498,498,496,496,1900,"2023-11-29","CSRA"
498,498,488,496,151100,"2023-11-30","CSRA"
496,496,494,494,7000,"2023-12-01","CSRA"
496,496,492,494,21500,"2023-12-04","CSRA"
496,510,490,490,72600,"2023-12-05","CSRA"
492,496,492,492,60800,"2023-12-06","CSRA"
492,498,492,498,21800,"2023-12-07","CSRA"
494,498,400,420,549400,"2023-12-08","CSRA"
422,484,420,450,397300,"2023-12-11","CSRA"
450,472,450,460,82300,"2023-12-12","CSRA"
462,480,452,466,62000,"2023-12-13","CSRA"
466,498,454,466,39900,"2023-12-14","CSRA"
470,486,460,460,81500,"2023-12-15","CSRA"
470,470,460,464,26900,"2023-12-18","CSRA"
468,468,462,462,23200,"2023-12-19","CSRA"
464,470,464,468,8200,"2023-12-20","CSRA"
480,482,464,478,25000,"2023-12-21","CSRA"
478,478,460,466,8500,"2023-12-22","CSRA"
464,470,458,470,39900,"2023-12-27","CSRA"
460,476,460,476,22900,"2023-12-28","CSRA"
472,474,462,472,21600,"2023-12-29","CSRA"
472,478,470,478,116600,"2024-01-02","CSRA"
478,480,476,476,12300,"2024-01-03","CSRA"
476,480,476,476,33600,"2024-01-04","CSRA"
476,484,472,476,99000,"2024-01-05","CSRA"
476,482,476,480,126400,"2024-01-08","CSRA"
478,520,460,478,99600,"2024-01-09","CSRA"
494,494,472,480,18000,"2024-01-10","CSRA"
480,488,472,480,354500,"2024-01-11","CSRA"
478,496,478,490,15800,"2024-01-12","CSRA"
480,492,480,488,37700,"2024-01-15","CSRA"
488,490,484,490,10600,"2024-01-16","CSRA"
490,492,480,490,40200,"2024-01-17","CSRA"
490,492,484,492,112500,"2024-01-18","CSRA"
484,492,472,480,6200,"2024-01-19","CSRA"
480,492,480,490,47900,"2024-01-22","CSRA"
492,492,482,490,44200,"2024-01-23","CSRA"
490,492,472,488,41900,"2024-01-24","CSRA"
488,492,476,476,45200,"2024-01-25","CSRA"
480,492,476,488,9000,"2024-01-26","CSRA"
492,492,478,488,17000,"2024-01-29","CSRA"
484,490,484,486,5700,"2024-01-30","CSRA"
486,492,480,486,120700,"2024-01-31","CSRA"
486,486,462,466,139900,"2024-02-01","CSRA"
466,478,466,470,20100,"2024-02-02","CSRA"
470,478,466,468,12900,"2024-02-05","CSRA"
468,478,466,476,22300,"2024-02-06","CSRA"
476,480,470,472,21700,"2024-02-07","CSRA"
466,480,460,476,27500,"2024-02-12","CSRA"
466,476,466,476,3100,"2024-02-13","CSRA"
466,474,464,466,433400,"2024-02-15","CSRA"
466,472,456,464,86700,"2024-02-16","CSRA"
464,464,442,460,114400,"2024-02-19","CSRA"
460,500,460,462,28100,"2024-02-20","CSRA"
470,470,460,464,3700,"2024-02-21","CSRA"
464,468,462,462,12400,"2024-02-22","CSRA"
462,470,460,468,11500,"2024-02-23","CSRA"
468,470,460,468,37900,"2024-02-26","CSRA"
460,468,450,460,49200,"2024-02-27","CSRA"
460,464,448,452,459700,"2024-02-28","CSRA"
450,450,432,450,403300,"2024-02-29","CSRA"
450,450,444,448,38300,"2024-03-01","CSRA"
448,456,440,440,80000,"2024-03-04","CSRA"
448,452,428,434,118600,"2024-03-05","CSRA"
440,450,420,448,569200,"2024-03-06","CSRA"
434,450,430,440,301500,"2024-03-07","CSRA"
440,460,430,446,137500,"2024-03-08","CSRA"
446,446,410,420,1079700,"2024-03-13","CSRA"
422,440,422,436,211700,"2024-03-14","CSRA"
436,446,418,440,95700,"2024-03-15","CSRA"
440,460,428,442,167400,"2024-03-18","CSRA"
444,446,436,442,65300,"2024-03-19","CSRA"
442,490,420,450,376300,"2024-03-20","CSRA"
450,456,440,456,125600,"2024-03-21","CSRA"
454,470,448,462,211100,"2024-03-22","CSRA"
464,464,454,462,50300,"2024-03-25","CSRA"
462,462,456,456,166500,"2024-03-26","CSRA"
456,466,456,458,117200,"2024-03-27","CSRA"
460,470,444,444,90900,"2024-03-28","CSRA"
434,438,420,428,142000,"2024-04-01","CSRA"
428,446,428,442,122000,"2024-04-02","CSRA"
442,458,432,432,166900,"2024-04-03","CSRA"
434,452,432,438,220600,"2024-04-04","CSRA"
438,454,438,444,57100,"2024-04-05","CSRA"
440,452,436,442,75900,"2024-04-16","CSRA"
442,442,430,434,91900,"2024-04-17","CSRA"
440,440,432,432,94500,"2024-04-18","CSRA"
432,432,424,432,458000,"2024-04-19","CSRA"
420,450,420,430,33600,"2024-04-22","CSRA"
444,444,430,434,83000,"2024-04-23","CSRA"
434,450,432,438,41200,"2024-04-24","CSRA"
438,438,422,434,9300,"2024-04-25","CSRA"
434,450,428,434,34900,"2024-04-26","CSRA"
434,434,422,424,42100,"2024-04-29","CSRA"
424,432,420,422,104600,"2024-04-30","CSRA"
420,422,404,406,132400,"2024-05-02","CSRA"
406,420,400,412,192500,"2024-05-03","CSRA"
412,428,410,420,34800,"2024-05-06","CSRA"
416,422,408,412,51100,"2024-05-07","CSRA"
412,420,412,418,52300,"2024-05-08","CSRA"
418,434,400,414,143600,"2024-05-13","CSRA"
420,420,414,418,4400,"2024-05-14","CSRA"
418,460,408,422,118900,"2024-05-15","CSRA"
424,426,420,424,4100,"2024-05-16","CSRA"
426,440,422,428,19800,"2024-05-17","CSRA"
422,434,422,432,9100,"2024-05-20","CSRA"
432,432,426,430,14000,"2024-05-21","CSRA"
430,430,426,428,28700,"2024-05-22","CSRA"
428,430,400,430,158900,"2024-05-27","CSRA"
430,432,418,422,57700,"2024-05-28","CSRA"
426,432,418,418,14500,"2024-05-29","CSRA"
424,428,416,418,24000,"2024-05-30","CSRA"
420,428,420,428,25800,"2024-05-31","CSRA"
428,460,428,456,677200,"2024-06-03","CSRA"
458,460,448,452,245300,"2024-06-04","CSRA"
452,460,448,450,193400,"2024-06-05","CSRA"
458,460,446,450,109500,"2024-06-06","CSRA"
446,446,432,432,41300,"2024-06-07","CSRA"
432,440,430,438,9100,"2024-06-10","CSRA"
434,434,424,428,36200,"2024-06-11","CSRA"
428,458,422,426,5200,"2024-06-12","CSRA"
428,428,422,424,26000,"2024-06-13","CSRA"
424,434,424,432,56300,"2024-06-14","CSRA"
434,466,432,462,468100,"2024-06-19","CSRA"
464,500,462,492,682400,"2024-06-20","CSRA"
492,530,492,520,1177100,"2024-06-21","CSRA"
520,590,520,570,2472800,"2024-06-24","CSRA"
570,595,570,590,1389500,"2024-06-25","CSRA"
595,615,590,590,1328500,"2024-06-26","CSRA"
595,600,585,590,862500,"2024-06-27","CSRA"
590,595,575,575,692100,"2024-06-28","CSRA"
575,600,575,595,200600,"2024-07-01","CSRA"
595,610,580,595,764400,"2024-07-02","CSRA"
590,620,580,615,1242600,"2024-07-03","CSRA"
615,620,600,605,430300,"2024-07-04","CSRA"
605,605,590,595,372700,"2024-07-05","CSRA"
600,600,585,585,259400,"2024-07-08","CSRA"
590,600,560,600,1881100,"2024-07-09","CSRA"
605,630,600,605,611400,"2024-07-10","CSRA"
610,645,600,610,674900,"2024-07-11","CSRA"
610,640,605,630,602000,"2024-07-12","CSRA"
630,650,625,635,1432400,"2024-07-15","CSRA"
635,640,630,640,227900,"2024-07-16","CSRA"
635,665,635,655,1798800,"2024-07-17","CSRA"
655,665,650,655,495100,"2024-07-18","CSRA"
650,650,640,640,358700,"2024-07-19","CSRA"
640,695,630,685,4168300,"2024-07-22","CSRA"
685,685,665,670,1160600,"2024-07-23","CSRA"
665,690,665,675,774900,"2024-07-24","CSRA"
685,690,660,675,763400,"2024-07-25","CSRA"
670,710,660,660,3882700,"2024-07-26","CSRA"
680,685,650,660,867400,"2024-07-29","CSRA"
670,675,650,665,1110500,"2024-07-30","CSRA"
675,680,660,665,475000,"2024-07-31","CSRA"
665,675,655,660,1642800,"2024-08-01","CSRA"
660,665,650,650,1004900,"2024-08-02","CSRA"
650,700,570,635,5695800,"2024-08-05","CSRA"
625,650,625,645,212700,"2024-08-06","CSRA"
650,675,645,655,346000,"2024-08-07","CSRA"
655,655,640,655,295600,"2024-08-08","CSRA"
645,675,640,645,515800,"2024-08-09","CSRA"
645,650,640,650,48000,"2024-08-12","CSRA"
650,650,610,630,502600,"2024-08-13","CSRA"
630,640,620,635,193400,"2024-08-14","CSRA"
635,645,625,635,92000,"2024-08-15","CSRA"
640,655,635,655,3425400,"2024-08-16","CSRA"
655,685,640,660,2572400,"2024-08-19","CSRA"
660,675,645,670,2581600,"2024-08-20","CSRA"
670,745,670,745,3890000,"2024-08-21","CSRA"
750,785,715,745,2888800,"2024-08-22","CSRA"
750,760,725,735,741000,"2024-08-23","CSRA"
735,745,710,715,342300,"2024-08-26","CSRA"
715,715,675,685,1423100,"2024-08-27","CSRA"
685,690,655,685,727900,"2024-08-28","CSRA"
680,695,665,690,1062300,"2024-08-29","CSRA"
700,700,670,690,175000,"2024-08-30","CSRA"
690,690,655,665,277100,"2024-09-02","CSRA"
665,670,640,650,298600,"2024-09-03","CSRA"
650,680,640,655,202700,"2024-09-04","CSRA"
655,680,635,670,1905800,"2024-09-05","CSRA"
670,685,660,660,1799300,"2024-09-06","CSRA"
665,675,645,670,878600,"2024-09-09","CSRA"
665,670,640,640,240900,"2024-09-10","CSRA"
640,650,630,645,228100,"2024-09-11","CSRA"
650,665,620,645,647500,"2024-09-12","CSRA"
645,655,630,650,3061900,"2024-09-13","CSRA"
630,665,605,605,3019400,"2024-09-17","CSRA"
610,635,610,615,163600,"2024-09-18","CSRA"
615,645,605,625,220000,"2024-09-19","CSRA"
625,645,615,625,1039000,"2024-09-20","CSRA"
625,645,605,610,2701000,"2024-09-23","CSRA"
610,635,605,620,3263700,"2024-09-24","CSRA"
620,630,600,605,559100,"2024-09-25","CSRA"
610,615,595,610,276700,"2024-09-26","CSRA"
610,625,590,615,1991600,"2024-09-27","CSRA"
615,620,600,620,398000,"2024-09-30","CSRA"
620,620,600,620,448100,"2024-10-01","CSRA"
610,615,600,605,471200,"2024-10-02","CSRA"
610,610,590,605,499900,"2024-10-03","CSRA"
605,605,595,605,125300,"2024-10-04","CSRA"
605,615,595,610,191500,"2024-10-07","CSRA"
610,620,590,600,580100,"2024-10-08","CSRA"
600,610,540,605,424400,"2024-10-09","CSRA"
605,605,600,605,31500,"2024-10-10","CSRA"
605,605,600,605,27300,"2024-10-11","CSRA"
605,620,600,620,152300,"2024-10-14","CSRA"
620,625,610,625,72900,"2024-10-15","CSRA"
625,630,620,625,1873700,"2024-10-16","CSRA"
625,645,620,645,1797500,"2024-10-17","CSRA"
645,645,630,645,781600,"2024-10-18","CSRA"
645,650,625,645,943900,"2024-10-21","CSRA"
640,650,625,650,568700,"2024-10-22","CSRA"
650,650,635,650,619100,"2024-10-23","CSRA"
655,690,625,660,2689000,"2024-10-24","CSRA"
660,660,650,660,131400,"2024-10-25","CSRA"
660,660,630,630,1345800,"2024-10-28","CSRA"
630,660,630,650,576800,"2024-10-29","CSRA"
650,660,630,655,698300,"2024-10-30","CSRA"
650,685,640,680,1065600,"2024-10-31","CSRA"
675,690,660,685,474000,"2024-11-01","CSRA"
690,690,660,665,503300,"2024-11-04","CSRA"
660,660,630,650,181300,"2024-11-05","CSRA"
645,650,645,645,20600,"2024-11-06","CSRA"
660,660,635,645,275200,"2024-11-07","CSRA"
645,675,630,640,516200,"2024-11-08","CSRA"
640,650,625,640,118100,"2024-11-11","CSRA"
640,645,635,640,24900,"2024-11-12","CSRA"
640,640,630,635,98600,"2024-11-13","CSRA"
630,640,630,630,40600,"2024-11-14","CSRA"
630,650,605,645,3087100,"2024-11-15","CSRA"
650,680,650,660,6168200,"2024-11-18","CSRA"
675,675,655,665,942300,"2024-11-19","CSRA"
670,675,650,670,1829500,"2024-11-20","CSRA"
660,665,650,665,417000,"2024-11-21","CSRA"
660,660,645,645,505500,"2024-11-22","CSRA"
645,675,645,655,1675600,"2024-11-25","CSRA"
655,675,655,675,337300,"2024-11-26","CSRA"
680,680,655,675,969700,"2024-11-28","CSRA"
675,715,675,695,839600,"2024-11-29","CSRA"
695,710,680,700,343500,"2024-12-02","CSRA"
700,730,695,710,449700,"2024-12-03","CSRA"
710,730,700,725,953300,"2024-12-04","CSRA"
725,730,715,725,193000,"2024-12-05","CSRA"
725,730,680,730,993400,"2024-12-06","CSRA"
730,750,700,750,1273000,"2024-12-09","CSRA"
750,750,725,730,663900,"2024-12-10","CSRA"
730,735,715,730,312500,"2024-12-11","CSRA"
725,745,715,735,313700,"2024-12-12","CSRA"
735,745,715,745,991100,"2024-12-13","CSRA"
745,745,720,735,1683200,"2024-12-16","CSRA"
735,735,725,730,96300,"2024-12-17","CSRA"
720,730,705,730,528400,"2024-12-18","CSRA"
720,730,705,725,263700,"2024-12-19","CSRA"
715,730,715,730,66200,"2024-12-20","CSRA"
730,735,720,735,38900,"2024-12-23","CSRA"
720,730,715,715,41900,"2024-12-24","CSRA"
715,735,710,730,642000,"2024-12-27","CSRA"
725,730,715,725,89200,"2024-12-30","CSRA"
725,730,715,730,148300,"2025-01-02","CSRA"
720,725,715,720,82400,"2025-01-03","CSRA"
700,720,700,720,68600,"2025-01-06","CSRA"
705,715,700,715,82500,"2025-01-07","CSRA"
715,715,685,700,32700,"2025-01-08","CSRA"
670,700,670,700,372100,"2025-01-09","CSRA"
705,705,700,705,2200,"2025-01-10","CSRA"
705,705,680,680,86200,"2025-01-13","CSRA"
690,695,665,670,217400,"2025-01-14","CSRA"
670,675,660,670,154200,"2025-01-15","CSRA"
670,675,665,670,229700,"2025-01-16","CSRA"
675,695,665,695,62700,"2025-01-17","CSRA"
695,700,690,690,285700,"2025-01-20","CSRA"
690,700,670,695,437100,"2025-01-21","CSRA"
695,700,685,695,18500,"2025-01-22","CSRA"
695,725,690,705,514400,"2025-01-23","CSRA"
710,710,695,705,123400,"2025-01-24","CSRA"
705,710,695,705,55900,"2025-01-30","CSRA"
705,705,695,700,54800,"2025-01-31","CSRA"
695,700,685,700,58600,"2025-02-03","CSRA"
700,700,690,690,59200,"2025-02-04","CSRA"
700,700,675,695,79700,"2025-02-05","CSRA"
680,695,670,680,268500,"2025-02-06","CSRA"
680,685,660,685,141600,"2025-02-07","CSRA"
680,680,655,660,139700,"2025-02-10","CSRA"
650,660,645,660,46500,"2025-02-11","CSRA"
660,660,655,660,191900,"2025-02-12","CSRA"
655,655,650,650,35800,"2025-02-13","CSRA"
660,695,660,680,572600,"2025-02-14","CSRA"
680,695,675,695,232300,"2025-02-17","CSRA"
700,700,675,695,670900,"2025-02-18","CSRA"
690,695,690,695,200,"2025-02-19","CSRA"
695,695,675,690,125800,"2025-02-20","CSRA"
675,690,660,685,118500,"2025-02-21","CSRA"
685,690,675,685,672400,"2025-02-24","CSRA"
685,690,675,685,845400,"2025-02-25","CSRA"
690,690,675,690,35100,"2025-02-26","CSRA"
680,690,660,685,439300,"2025-02-27","CSRA"
675,690,670,675,1240900,"2025-02-28","CSRA"
685,695,675,675,260000,"2025-03-03","CSRA"
680,690,675,675,39700,"2025-03-04","CSRA"
685,690,675,685,714200,"2025-03-05","CSRA"
675,690,670,685,401600,"2025-03-06","CSRA"
685,700,675,690,432500,"2025-03-07","CSRA"
690,695,685,685,162800,"2025-03-10","CSRA"
690,690,650,685,113100,"2025-03-11","CSRA"
685,685,675,680,97800,"2025-03-12","CSRA"
675,685,670,675,57500,"2025-03-13","CSRA"
690,690,675,675,21300,"2025-03-14","CSRA"
675,685,670,680,82200,"2025-03-17","CSRA"
680,680,640,670,34000,"2025-03-18","CSRA"
670,675,635,670,91600,"2025-03-19","CSRA"
675,680,660,660,10800,"2025-03-20","CSRA"
675,675,610,665,353700,"2025-03-21","CSRA"
685,685,655,675,319100,"2025-03-24","CSRA"
685,685,650,675,100900,"2025-03-25","CSRA"
675,680,665,670,301400,"2025-03-26","CSRA"
675,685,665,675,42500,"2025-03-27","CSRA"
650,675,620,670,759000,"2025-04-08","CSRA"
670,675,660,670,184900,"2025-04-09","CSRA"
670,685,660,685,315300,"2025-04-10","CSRA"
680,685,665,685,208300,"2025-04-11","CSRA"
685,700,670,690,273200,"2025-04-14","CSRA"
690,695,675,685,484500,"2025-04-15","CSRA"
685,685,675,685,73700,"2025-04-16","CSRA"
675,680,675,675,32600,"2025-04-17","CSRA"
680,680,655,665,71800,"2025-04-21","CSRA"
660,675,570,570,3574800,"2025-04-22","CSRA"
580,635,570,625,3494700,"2025-04-23","CSRA"
630,630,585,605,659500,"2025-04-24","CSRA"
610,625,610,615,433000,"2025-04-25","CSRA"
625,630,615,615,281000,"2025-04-28","CSRA"
620,680,605,660,1096400,"2025-04-29","CSRA"
665,680,640,665,904300,"2025-04-30","CSRA"
665,675,630,650,1320200,"2025-05-02","CSRA"
650,680,650,665,345000,"2025-05-05","CSRA"
670,685,660,675,962100,"2025-05-06","CSRA"
685,700,675,685,924000,"2025-05-07","CSRA"
680,685,655,680,1131600,"2025-05-08","CSRA"
680,680,650,650,466500,"2025-05-09","CSRA"
660,680,650,665,144400,"2025-05-14","CSRA"
670,670,650,655,1131900,"2025-05-15","CSRA"
660,660,655,655,159100,"2025-05-16","CSRA"
660,660,650,650,1004100,"2025-05-19","CSRA"
650,655,640,650,457000,"2025-05-20","CSRA"
650,655,640,650,777500,"2025-05-21","CSRA"
650,650,640,645,119400,"2025-05-22","CSRA"
650,650,650,650,26500,"2025-05-23","CSRA"
645,650,645,645,286500,"2025-05-26","CSRA"
650,650,635,640,199200,"2025-05-27","CSRA"
640,645,635,640,44100,"2025-05-28","CSRA"
635,635,625,630,258100,"2025-06-02","CSRA"
630,635,620,625,143400,"2025-06-03","CSRA"
625,630,620,630,150500,"2025-06-04","CSRA"
630,630,620,630,16900,"2025-06-05","CSRA"
625,635,620,620,105200,"2025-06-10","CSRA"
620,625,615,625,78900,"2025-06-11","CSRA"
625,625,620,625,47000,"2025-06-12","CSRA"
625,625,620,620,320300,"2025-06-13","CSRA"
620,625,615,620,364900,"2025-06-16","CSRA"
620,645,620,635,206200,"2025-06-17","CSRA"
620,640,620,635,312100,"2025-06-18","CSRA"
635,640,625,630,189000,"2025-06-19","CSRA"
630,635,630,635,51900,"2025-06-20","CSRA"
655,655,625,630,100100,"2025-06-23","CSRA"
630,640,625,630,54900,"2025-06-24","CSRA"
630,640,625,635,90600,"2025-06-25","CSRA"
635,645,635,640,38800,"2025-06-26","CSRA"
640,675,640,665,3012100,"2025-06-30","CSRA"
670,680,660,670,488600,"2025-07-01","CSRA"
670,675,650,675,63500,"2025-07-02","CSRA"
675,680,665,680,2988900,"2025-07-03","CSRA"
680,680,670,670,83000,"2025-07-04","CSRA"
670,670,655,655,312800,"2025-07-07","CSRA"
655,665,630,630,626000,"2025-07-08","CSRA"
635,670,630,670,3369900,"2025-07-09","CSRA"
680,830,675,690,1590500,"2025-07-10","CSRA"
700,705,680,685,224100,"2025-07-11","CSRA"
690,705,685,705,341700,"2025-07-14","CSRA"
705,705,670,685,229500,"2025-07-15","CSRA"
685,730,680,730,824900,"2025-07-16","CSRA"
725,750,695,745,1773600,"2025-07-17","CSRA"
750,770,725,730,1473500,"2025-07-18","CSRA"
745,745,720,725,930700,"2025-07-21","CSRA"
730,745,715,715,1570000,"2025-07-22","CSRA"
730,745,710,710,261500,"2025-07-23","CSRA"
715,735,715,730,290500,"2025-07-24","CSRA"
725,740,725,730,317300,"2025-07-25","CSRA"
730,755,730,745,1066200,"2025-07-28","CSRA"
755,880,725,810,2229600,"2025-07-29","CSRA"
810,880,755,815,6385200,"2025-07-30","CSRA"
815,815,740,760,2957300,"2025-07-31","CSRA"
760,790,705,720,2233300,"2025-08-01","CSRA"
720,760,720,745,1174100,"2025-08-04","CSRA"
760,765,740,740,587500,"2025-08-05","CSRA"
745,745,720,720,1086400,"2025-08-06","CSRA"
720,760,720,735,618000,"2025-08-07","CSRA"
740,745,725,745,1576000,"2025-08-08","CSRA"
745,750,725,745,3778100,"2025-08-11","CSRA"
745,770,735,740,3093400,"2025-08-12","CSRA"
740,765,715,720,3493500,"2025-08-13","CSRA"
725,765,720,740,2185600,"2025-08-14","CSRA"
745,755,735,745,1860900,"2025-08-15","CSRA"
NA,NA,NA,NA,NA,"2025-08-18","CSRA"
765,780,745,765,3836600,"2025-08-19","CSRA"
770,830,765,810,6119200,"2025-08-20","CSRA"
815,825,790,805,3556600,"2025-08-21","CSRA"
820,820,775,775,3584500,"2025-08-22","CSRA"
795,800,770,785,3595600,"2025-08-25","CSRA"
790,790,745,765,3733900,"2025-08-26","CSRA"
780,780,755,765,1098400,"2025-08-27","CSRA"
765,780,750,780,1096500,"2025-08-28","CSRA"
785,945,770,870,7652100,"2025-08-29","CSRA"
845,860,765,820,6642100,"2025-09-01","CSRA"
830,840,825,830,1292300,"2025-09-02","CSRA"
835,845,820,835,1671500,"2025-09-03","CSRA"
840,915,840,860,2141500,"2025-09-04","CSRA"
915,915,840,860,1378600,"2025-09-08","CSRA"
860,860,830,860,1658300,"2025-09-09","CSRA"
860,875,835,840,671200,"2025-09-10","CSRA"
850,855,840,845,408800,"2025-09-11","CSRA"
845,850,815,830,2627500,"2025-09-12","CSRA"
825,880,805,855,8999600,"2025-09-15","CSRA"
865,885,855,855,1579100,"2025-09-16","CSRA"
875,875,855,865,1046800,"2025-09-17","CSRA"
860,860,840,845,1700500,"2025-09-18","CSRA"
855,870,845,855,1820100,"2025-09-19","CSRA"
850,850,815,825,3587400,"2025-09-22","CSRA"
830,835,820,835,2516300,"2025-09-23","CSRA"
835,835,805,820,4160400,"2025-09-24","CSRA"
820,850,815,840,7078700,"2025-09-25","CSRA"
850,855,835,840,4343000,"2025-09-26","CSRA"
840,850,810,815,7370600,"2025-09-29","CSRA"
815,850,815,825,9641300,"2025-09-30","CSRA"
830,835,815,815,9906600,"2025-10-01","CSRA"
815,825,805,820,12226500,"2025-10-02","CSRA"
825,825,790,810,5280000,"2025-10-03","CSRA"
810,815,790,810,8220400,"2025-10-06","CSRA"
810,810,795,805,7579200,"2025-10-07","CSRA"
810,810,780,805,11021200,"2025-10-08","CSRA"
805,880,795,880,14062400,"2025-10-09","CSRA"
880,885,840,865,7577900,"2025-10-10","CSRA"
855,895,845,890,11261400,"2025-10-13","CSRA"
900,930,840,845,13067600,"2025-10-14","CSRA"
855,895,855,885,2355600,"2025-10-15","CSRA"
890,1085,890,1075,15419300,"2025-10-16","CSRA"
1075,1080,975,1000,3627500,"2025-10-17","CSRA"
1000,1035,975,1010,2210900,"2025-10-20","CSRA"
1010,1025,940,965,2491600,"2025-10-21","CSRA"
965,995,950,955,2582200,"2025-10-22","CSRA"
950,970,945,950,2508000,"2025-10-23","CSRA"
950,950,905,930,2867600,"2025-10-24","CSRA"
930,940,885,900,3994100,"2025-10-27","CSRA"
905,915,890,905,1361400,"2025-10-28","CSRA"
910,930,860,865,6059200,"2025-10-29","CSRA"
870,880,845,870,3150500,"2025-10-30","CSRA"
885,885,855,865,883000,"2025-10-31","CSRA"
865,865,835,850,2758100,"2025-11-03","CSRA"
850,860,830,840,1153700,"2025-11-04","CSRA"
840,840,800,815,4369500,"2025-11-05","CSRA"
815,835,815,830,1260000,"2025-11-06","CSRA"
835,835,815,825,651700,"2025-11-07","CSRA"
830,840,830,830,1821500,"2025-11-10","CSRA"
835,835,805,820,4429500,"2025-11-11","CSRA"
825,860,825,855,4119200,"2025-11-12","CSRA"
865,980,860,890,12027000,"2025-11-13","CSRA"
890,890,870,875,2786500,"2025-11-14","CSRA"
880,905,865,905,5673900,"2025-11-17","CSRA"
910,925,900,910,5435200,"2025-11-18","CSRA"
915,930,910,925,5973500,"2025-11-19","CSRA"
925,960,925,950,2660300,"2025-11-20","CSRA"
955,960,920,935,2323400,"2025-11-21","CSRA"
935,935,905,905,2927000,"2025-11-24","CSRA"
915,945,910,930,1959100,"2025-11-25","CSRA"
930,940,915,920,1752400,"2025-11-26","CSRA"
930,935,905,920,11306200,"2025-11-27","CSRA"
925,935,890,895,11954900,"2025-11-28","CSRA"
900,905,880,900,5698700,"2025-12-01","CSRA"
900,950,890,905,13523100,"2025-12-02","CSRA"
930,935,875,885,8174500,"2025-12-03","CSRA"
885,905,885,905,2175900,"2025-12-04","CSRA"
905,920,900,905,3326700,"2025-12-05","CSRA"
905,915,900,910,2972300,"2025-12-08","CSRA"
915,915,895,900,3364100,"2025-12-09","CSRA"
895,900,885,885,1472600,"2025-12-10","CSRA"
890,890,865,865,3434000,"2025-12-11","CSRA"
865,890,865,880,1119200,"2025-12-12","CSRA"