"Open","High","Low","Close","Volume","Date","Emiten"
130,139,105,139,115647600,"2020-03-13","CARE"
152,182,130,130,99374400,"2020-03-16","CARE"
126,147,121,122,42569200,"2020-03-17","CARE"
120,152,118,138,45926300,"2020-03-18","CARE"
151,151,130,133,11773500,"2020-03-19","CARE"
133,146,130,138,10977500,"2020-03-20","CARE"
140,183,139,173,33776500,"2020-03-23","CARE"
181,228,174,226,46439600,"2020-03-24","CARE"
228,250,216,216,29176300,"2020-03-26","CARE"
216,252,204,244,33582400,"2020-03-27","CARE"
250,294,240,294,43180600,"2020-03-30","CARE"
294,348,274,340,42776200,"2020-03-31","CARE"
348,380,324,340,21960900,"2020-04-01","CARE"
342,360,322,324,9412600,"2020-04-02","CARE"
326,332,304,304,6876400,"2020-04-03","CARE"
300,314,288,304,6952100,"2020-04-06","CARE"
306,310,286,302,6376700,"2020-04-07","CARE"
302,346,302,334,17204200,"2020-04-08","CARE"
340,344,314,316,8046300,"2020-04-09","CARE"
316,332,314,322,64696600,"2020-04-13","CARE"
322,322,308,308,68684600,"2020-04-14","CARE"
308,326,300,310,105611400,"2020-04-15","CARE"
314,314,300,302,100262800,"2020-04-16","CARE"
288,326,288,306,8778400,"2020-04-17","CARE"
292,310,292,306,19646300,"2020-04-20","CARE"
294,306,294,304,14379700,"2020-04-21","CARE"
332,332,304,310,139083300,"2020-04-22","CARE"
298,322,298,316,135902300,"2020-04-23","CARE"
316,324,314,316,148870500,"2020-04-24","CARE"
316,324,316,320,105354200,"2020-04-27","CARE"
322,332,320,328,122796600,"2020-04-28","CARE"
328,336,324,324,102552700,"2020-04-29","CARE"
324,330,322,322,119516200,"2020-04-30","CARE"
320,320,312,314,94730000,"2020-05-04","CARE"
316,322,314,316,112260200,"2020-05-05","CARE"
316,326,316,326,97531000,"2020-05-06","CARE"
326,336,324,326,111236500,"2020-05-08","CARE"
326,330,324,326,67783000,"2020-05-11","CARE"
326,326,318,318,57230300,"2020-05-12","CARE"
318,318,314,314,51064900,"2020-05-13","CARE"
314,314,308,308,4362300,"2020-05-14","CARE"
310,310,304,308,4106200,"2020-05-15","CARE"
308,310,304,308,19238000,"2020-05-18","CARE"
308,308,304,308,9405500,"2020-05-19","CARE"
308,308,304,304,9774800,"2020-05-20","CARE"
304,306,298,304,4354300,"2020-05-26","CARE"
304,308,302,304,9632100,"2020-05-27","CARE"
304,306,302,304,59365600,"2020-05-28","CARE"
304,312,302,310,55078000,"2020-05-29","CARE"
310,312,308,312,55182800,"2020-06-02","CARE"
312,314,308,310,49173100,"2020-06-03","CARE"
310,312,308,310,53057900,"2020-06-04","CARE"
310,312,308,310,52022400,"2020-06-05","CARE"
310,314,308,312,4410600,"2020-06-08","CARE"
312,312,304,306,4263300,"2020-06-09","CARE"
304,306,302,304,4605600,"2020-06-10","CARE"
304,306,304,304,4101700,"2020-06-11","CARE"
302,306,302,304,4218600,"2020-06-12","CARE"
304,304,302,304,4127600,"2020-06-15","CARE"
304,306,302,304,4310000,"2020-06-16","CARE"
304,366,304,332,268372700,"2020-06-17","CARE"
332,332,312,314,2870100,"2020-06-18","CARE"
318,324,314,314,81487400,"2020-06-19","CARE"
314,314,304,306,13436700,"2020-06-22","CARE"
306,312,304,310,87660900,"2020-06-23","CARE"
310,310,304,308,5001100,"2020-06-24","CARE"
306,308,304,304,86458300,"2020-06-25","CARE"
306,308,304,304,4762400,"2020-06-26","CARE"
304,312,300,310,254545300,"2020-06-29","CARE"
312,322,308,320,10947100,"2020-06-30","CARE"
320,322,310,312,239895000,"2020-07-01","CARE"
312,312,304,308,9105800,"2020-07-02","CARE"
308,314,306,312,248266600,"2020-07-03","CARE"
312,318,308,316,4934300,"2020-07-06","CARE"
318,328,316,318,251985100,"2020-07-07","CARE"
324,326,314,318,7017300,"2020-07-08","CARE"
318,330,318,320,250652300,"2020-07-09","CARE"
320,320,312,314,4887200,"2020-07-10","CARE"
316,330,316,322,283149100,"2020-07-13","CARE"
322,324,320,324,4318100,"2020-07-14","CARE"
324,338,320,324,330514200,"2020-07-15","CARE"
324,336,320,332,8191900,"2020-07-16","CARE"
332,344,330,334,248604700,"2020-07-17","CARE"
336,346,332,342,37464500,"2020-07-20","CARE"
344,356,344,348,236740200,"2020-07-21","CARE"
348,348,340,340,35435600,"2020-07-22","CARE"
340,352,338,342,259966300,"2020-07-23","CARE"
342,342,332,342,5144500,"2020-07-24","CARE"
342,350,336,340,245450400,"2020-07-27","CARE"
340,340,334,340,4261400,"2020-07-28","CARE"
340,350,336,338,246076300,"2020-07-29","CARE"
338,342,334,340,5013000,"2020-07-30","CARE"
340,352,330,332,291753200,"2020-08-03","CARE"
334,340,332,332,171414200,"2020-08-04","CARE"
332,340,332,336,185840300,"2020-08-05","CARE"
336,346,336,340,167670700,"2020-08-06","CARE"
340,346,338,340,187857200,"2020-08-07","CARE"
340,348,338,344,122710300,"2020-08-10","CARE"
344,360,344,354,168224900,"2020-08-11","CARE"
354,356,344,346,120297900,"2020-08-12","CARE"
346,356,344,348,185954000,"2020-08-13","CARE"
348,352,340,344,176164500,"2020-08-14","CARE"
346,356,346,354,182542800,"2020-08-18","CARE"
354,358,348,350,134391500,"2020-08-19","CARE"
350,354,346,348,172876200,"2020-08-24","CARE"
348,358,348,350,151523900,"2020-08-25","CARE"
350,352,342,342,140837200,"2020-08-26","CARE"
342,346,340,342,152374600,"2020-08-27","CARE"
342,346,334,336,173420000,"2020-08-28","CARE"
336,346,336,338,151947700,"2020-08-31","CARE"
338,350,338,350,170723300,"2020-09-01","CARE"
350,358,348,350,151588800,"2020-09-02","CARE"
350,356,344,346,179355900,"2020-09-03","CARE"
344,344,334,340,154694900,"2020-09-04","CARE"
338,342,332,338,167315000,"2020-09-07","CARE"
338,354,338,352,185197500,"2020-09-08","CARE"
350,352,342,344,161999700,"2020-09-09","CARE"
344,344,328,330,120451500,"2020-09-10","CARE"
328,334,324,334,167122600,"2020-09-11","CARE"
334,344,332,342,116849700,"2020-09-14","CARE"
342,344,336,338,159885800,"2020-09-15","CARE"
338,340,332,332,170290100,"2020-09-16","CARE"
332,340,330,336,164918600,"2020-09-17","CARE"
336,354,334,354,122097300,"2020-09-18","CARE"
354,378,352,358,198380800,"2020-09-21","CARE"
356,370,344,358,240113800,"2020-09-22","CARE"
358,380,356,380,219557900,"2020-09-23","CARE"
372,376,364,368,224797700,"2020-09-24","CARE"
368,384,362,362,246498800,"2020-09-25","CARE"
362,374,360,360,220733700,"2020-09-28","CARE"
360,368,352,360,252553800,"2020-09-29","CARE"
360,374,352,374,248595600,"2020-09-30","CARE"
376,380,368,368,295800300,"2020-10-01","CARE"
368,368,358,360,191172000,"2020-10-02","CARE"
360,370,358,364,224139000,"2020-10-05","CARE"
366,366,360,360,184295300,"2020-10-06","CARE"
360,364,356,360,265178700,"2020-10-07","CARE"
360,366,358,360,173326800,"2020-10-08","CARE"
360,360,344,346,265822000,"2020-10-09","CARE"
346,354,344,348,163596100,"2020-10-12","CARE"
348,352,342,344,248627000,"2020-10-13","CARE"
344,346,342,342,162223200,"2020-10-14","CARE"
342,344,336,342,267958100,"2020-10-15","CARE"
340,350,340,350,171895400,"2020-10-16","CARE"
350,358,348,352,243428700,"2020-10-19","CARE"
352,356,344,346,182965800,"2020-10-20","CARE"
346,354,340,344,539455800,"2020-10-21","CARE"
344,346,338,342,163311200,"2020-10-22","CARE"
342,348,338,342,266495000,"2020-10-23","CARE"
340,346,340,340,160515500,"2020-10-26","CARE"
338,342,332,334,288417800,"2020-10-27","CARE"
330,336,326,334,192202900,"2020-11-02","CARE"
334,344,332,344,275832400,"2020-11-03","CARE"
344,354,344,354,220269300,"2020-11-04","CARE"
354,358,350,352,265455700,"2020-11-05","CARE"
354,358,352,354,207047400,"2020-11-06","CARE"
354,364,352,362,279748900,"2020-11-09","CARE"
360,364,358,358,207340100,"2020-11-10","CARE"
358,382,358,378,294801000,"2020-11-11","CARE"
380,392,378,392,191922700,"2020-11-12","CARE"
394,398,388,392,251606100,"2020-11-13","CARE"
392,398,390,392,190526700,"2020-11-16","CARE"
392,396,384,394,236653800,"2020-11-17","CARE"
394,412,392,410,170255600,"2020-11-18","CARE"
410,418,404,406,212639000,"2020-11-19","CARE"
406,408,392,396,177300400,"2020-11-20","CARE"
396,404,394,402,249567500,"2020-11-23","CARE"
402,406,396,402,177391900,"2020-11-24","CARE"
402,406,392,402,245292200,"2020-11-25","CARE"
402,404,394,404,205374400,"2020-11-26","CARE"
404,416,394,402,278067000,"2020-11-27","CARE"
402,412,380,380,327787100,"2020-11-30","CARE"
374,378,354,366,294854900,"2020-12-01","CARE"
366,368,358,362,164591200,"2020-12-02","CARE"
362,364,350,350,379583000,"2020-12-03","CARE"
354,362,338,342,316290500,"2020-12-04","CARE"
342,350,338,346,386764000,"2020-12-07","CARE"
348,352,338,344,306807000,"2020-12-08","CARE"
344,344,334,334,376128000,"2020-12-10","CARE"
334,344,330,342,311662800,"2020-12-11","CARE"
344,352,342,344,390785900,"2020-12-14","CARE"
344,344,330,334,310610900,"2020-12-15","CARE"
334,340,330,334,592166500,"2020-12-16","CARE"
334,340,328,332,444437200,"2020-12-17","CARE"
332,332,320,324,542462100,"2020-12-18","CARE"
324,330,312,324,469974900,"2020-12-21","CARE"
324,332,312,326,407045700,"2020-12-22","CARE"
326,326,314,316,304469800,"2020-12-23","CARE"
316,326,312,322,436856000,"2020-12-28","CARE"
322,332,320,322,176864200,"2020-12-29","CARE"
322,324,312,322,203405100,"2020-12-30","CARE"
320,322,316,318,173093800,"2021-01-04","CARE"
318,324,316,320,196891000,"2021-01-05","CARE"
320,322,314,316,167794100,"2021-01-06","CARE"
316,322,314,314,195204600,"2021-01-07","CARE"
316,320,310,314,178556100,"2021-01-08","CARE"
314,318,306,308,199441700,"2021-01-11","CARE"
306,310,298,298,516017200,"2021-01-12","CARE"
298,300,286,298,558655200,"2021-01-13","CARE"
298,312,294,304,460044700,"2021-01-14","CARE"
304,314,302,306,467718400,"2021-01-15","CARE"
308,312,296,304,417316000,"2021-01-18","CARE"
304,306,292,300,141955800,"2021-01-19","CARE"
298,312,294,306,129542400,"2021-01-20","CARE"
308,310,302,302,134126500,"2021-01-21","CARE"
302,308,294,302,112945800,"2021-01-22","CARE"
302,302,292,300,141141400,"2021-01-25","CARE"
300,300,284,300,116897800,"2021-01-26","CARE"
298,304,292,298,142234900,"2021-01-27","CARE"
296,304,290,300,116380600,"2021-01-28","CARE"
300,312,290,300,154016600,"2021-01-29","CARE"
300,304,294,302,113344100,"2021-02-01","CARE"
302,312,300,306,138549700,"2021-02-02","CARE"
306,316,302,308,117682100,"2021-02-03","CARE"
308,310,300,300,138444700,"2021-02-04","CARE"
302,306,296,300,110830500,"2021-02-05","CARE"
300,306,298,300,138690100,"2021-02-08","CARE"
300,306,294,300,111973500,"2021-02-09","CARE"
300,302,298,300,136119100,"2021-02-10","CARE"
300,304,296,300,116408400,"2021-02-11","CARE"
302,304,298,302,138357700,"2021-02-15","CARE"
302,306,300,304,252377500,"2021-02-16","CARE"
304,306,300,304,136506600,"2021-02-17","CARE"
304,312,302,306,155496400,"2021-02-18","CARE"
306,310,302,304,135310800,"2021-02-19","CARE"
304,310,300,304,109579100,"2021-02-22","CARE"
304,308,300,302,137954600,"2021-02-23","CARE"
302,306,298,302,201463200,"2021-02-24","CARE"
302,308,300,304,138375900,"2021-02-25","CARE"
304,316,300,316,129380200,"2021-02-26","CARE"
312,314,304,308,135648200,"2021-03-01","CARE"
310,314,306,308,107915800,"2021-03-02","CARE"
308,318,306,318,138028200,"2021-03-03","CARE"
318,354,314,334,183488900,"2021-03-04","CARE"
336,338,312,318,142677700,"2021-03-05","CARE"
318,318,300,306,116815700,"2021-03-08","CARE"
306,322,302,322,139458400,"2021-03-09","CARE"
324,348,318,338,130460700,"2021-03-10","CARE"
340,348,334,344,130650400,"2021-03-12","CARE"
344,364,340,356,115343200,"2021-03-15","CARE"
356,360,348,356,119728100,"2021-03-16","CARE"
356,358,342,356,104022600,"2021-03-17","CARE"
356,362,352,356,298296600,"2021-03-18","CARE"
356,360,352,352,96513900,"2021-03-19","CARE"
352,356,344,344,151997300,"2021-03-22","CARE"
346,346,334,338,133414500,"2021-03-23","CARE"
340,340,320,330,152948100,"2021-03-24","CARE"
330,338,324,328,136035300,"2021-03-25","CARE"
328,336,322,334,192969800,"2021-03-26","CARE"
334,342,328,332,191781800,"2021-03-29","CARE"
332,336,322,336,201396700,"2021-03-30","CARE"
336,338,326,338,196681900,"2021-03-31","CARE"
338,346,330,340,192667500,"2021-04-01","CARE"
340,346,334,340,165626100,"2021-04-05","CARE"
340,346,338,338,151660000,"2021-04-06","CARE"
338,342,336,336,159508500,"2021-04-07","CARE"
336,338,330,334,155743100,"2021-04-08","CARE"
334,340,334,338,189036400,"2021-04-09","CARE"
338,344,336,340,158526700,"2021-04-12","CARE"
340,340,332,338,145957900,"2021-04-13","CARE"
338,338,330,336,131236500,"2021-04-14","CARE"
334,340,334,338,118917000,"2021-04-15","CARE"
338,354,338,346,214942500,"2021-04-16","CARE"
348,356,344,348,206586900,"2021-04-19","CARE"
348,348,338,340,203811100,"2021-04-20","CARE"
340,340,328,332,217650200,"2021-04-21","CARE"
332,336,326,328,236017900,"2021-04-22","CARE"
328,332,324,324,201483500,"2021-04-23","CARE"
324,332,320,332,209152200,"2021-04-26","CARE"
332,338,324,326,198322200,"2021-04-27","CARE"
324,326,316,322,213379800,"2021-04-28","CARE"
322,326,316,316,204924600,"2021-04-29","CARE"
316,320,312,314,230056800,"2021-04-30","CARE"
314,318,308,314,208288400,"2021-05-03","CARE"
314,320,310,314,232085900,"2021-05-04","CARE"
314,318,312,314,210627900,"2021-05-05","CARE"
316,316,308,316,276722600,"2021-05-06","CARE"
316,320,310,314,209076800,"2021-05-07","CARE"
316,316,306,316,280425700,"2021-05-10","CARE"
316,320,310,314,205978400,"2021-05-11","CARE"
314,316,304,314,285965400,"2021-05-17","CARE"
314,316,308,312,211424300,"2021-05-18","CARE"
310,310,302,304,289681800,"2021-05-19","CARE"
304,308,300,308,217018900,"2021-05-20","CARE"
308,312,306,306,280860000,"2021-05-21","CARE"
306,312,302,304,211833600,"2021-05-24","CARE"
304,312,304,312,279899600,"2021-05-25","CARE"
312,332,310,332,254305700,"2021-05-27","CARE"
332,334,320,324,259073400,"2021-05-28","CARE"
324,328,318,324,233011000,"2021-05-31","CARE"
324,330,320,328,304044000,"2021-06-02","CARE"
328,346,326,346,284670900,"2021-06-03","CARE"
346,352,340,346,281065400,"2021-06-04","CARE"
346,360,346,354,271958700,"2021-06-07","CARE"
354,358,350,352,323348200,"2021-06-08","CARE"
352,360,346,358,244962200,"2021-06-09","CARE"
358,368,356,364,292951100,"2021-06-10","CARE"
364,376,360,364,254604600,"2021-06-11","CARE"
364,366,360,364,281509200,"2021-06-14","CARE"
364,374,362,368,226249100,"2021-06-15","CARE"
368,372,360,360,266516800,"2021-06-16","CARE"
360,366,354,360,230520800,"2021-06-17","CARE"
360,380,360,362,279216000,"2021-06-18","CARE"
362,394,358,378,352512900,"2021-06-21","CARE"
378,384,360,374,276846300,"2021-06-22","CARE"
374,376,364,374,253437600,"2021-06-23","CARE"
374,382,364,368,284682300,"2021-06-24","CARE"
368,374,362,368,240768000,"2021-06-25","CARE"
368,374,362,362,274316200,"2021-06-28","CARE"
362,364,350,352,257142700,"2021-06-29","CARE"
352,358,348,350,390296200,"2021-06-30","CARE"
350,358,348,356,377175200,"2021-07-01","CARE"
356,364,352,352,539119900,"2021-07-02","CARE"
352,358,348,350,257587900,"2021-07-05","CARE"
352,374,350,362,336504200,"2021-07-06","CARE"
362,376,360,362,266360400,"2021-07-07","CARE"
362,366,354,354,315354000,"2021-07-08","CARE"
354,356,340,354,262294600,"2021-07-09","CARE"
342,362,342,352,326628000,"2021-07-12","CARE"
352,354,342,344,260605100,"2021-07-13","CARE"
344,350,336,344,333746600,"2021-07-14","CARE"
344,350,342,346,268202200,"2021-07-15","CARE"
346,356,344,346,325592400,"2021-07-16","CARE"
346,348,338,344,267595600,"2021-07-19","CARE"
344,346,334,344,340024300,"2021-07-21","CARE"
346,348,340,342,264465500,"2021-07-22","CARE"
342,344,338,340,327028400,"2021-07-23","CARE"
336,352,336,346,260900500,"2021-07-26","CARE"
346,354,342,346,325331300,"2021-07-27","CARE"
346,350,342,346,273595900,"2021-07-28","CARE"
346,354,344,354,326701500,"2021-07-29","CARE"
354,372,350,370,330119500,"2021-07-30","CARE"
370,384,358,366,569319500,"2021-08-02","CARE"
366,370,356,366,569582600,"2021-08-03","CARE"
366,374,364,374,478508800,"2021-08-04","CARE"
374,380,368,374,523550600,"2021-08-05","CARE"
374,378,368,372,474755400,"2021-08-06","CARE"
372,386,370,380,537219700,"2021-08-09","CARE"
380,394,374,394,485283500,"2021-08-10","CARE"
392,402,390,392,481303800,"2021-08-12","CARE"
392,394,384,384,464049500,"2021-08-13","CARE"
386,390,378,380,468179700,"2021-08-16","CARE"
380,388,374,388,479984700,"2021-08-18","CARE"
388,398,384,392,435659100,"2021-08-19","CARE"
390,412,390,404,484394800,"2021-08-20","CARE"
406,414,402,406,441349200,"2021-08-23","CARE"
406,414,404,406,452322000,"2021-08-24","CARE"
406,420,400,406,437256400,"2021-08-25","CARE"
406,406,392,398,460983900,"2021-08-26","CARE"
398,404,396,400,453061000,"2021-08-27","CARE"
402,410,400,410,459446100,"2021-08-30","CARE"
412,428,408,420,489640100,"2021-08-31","CARE"
420,426,404,418,449290100,"2021-09-01","CARE"
416,422,412,412,493389100,"2021-09-02","CARE"
412,418,410,412,422664900,"2021-09-03","CARE"
412,430,410,430,534864300,"2021-09-06","CARE"
430,430,416,430,430007300,"2021-09-07","CARE"
430,430,416,420,476660000,"2021-09-08","CARE"
420,420,410,420,438034300,"2021-09-09","CARE"
420,422,412,420,495094700,"2021-09-10","CARE"
420,420,414,420,425179200,"2021-09-13","CARE"
422,436,418,426,443435100,"2021-09-14","CARE"
426,430,422,424,413210500,"2021-09-15","CARE"
424,428,422,424,478103700,"2021-09-16","CARE"
424,464,422,452,553272500,"2021-09-17","CARE"
452,454,438,442,352983400,"2021-09-20","CARE"
440,442,420,426,406362000,"2021-09-21","CARE"
426,436,414,436,420413400,"2021-09-22","CARE"
436,442,428,434,443285800,"2021-09-23","CARE"
434,436,424,426,402152000,"2021-09-24","CARE"
426,428,418,422,427896100,"2021-09-27","CARE"
422,426,416,422,383919300,"2021-09-28","CARE"
422,432,418,430,408588500,"2021-09-29","CARE"
430,436,426,432,388186700,"2021-09-30","CARE"
432,440,432,432,409809900,"2021-10-01","CARE"
434,442,430,440,390007000,"2021-10-04","CARE"
440,466,440,456,423602900,"2021-10-05","CARE"
458,470,452,460,360492400,"2021-10-06","CARE"
460,476,454,470,403134300,"2021-10-07","CARE"
472,482,470,474,362929900,"2021-10-08","CARE"
474,480,462,468,379688700,"2021-10-11","CARE"
468,478,464,474,340743100,"2021-10-12","CARE"
474,494,470,478,397898900,"2021-10-13","CARE"
478,488,476,478,357491700,"2021-10-14","CARE"
480,482,464,464,389175800,"2021-10-15","CARE"
466,472,456,456,374106700,"2021-10-18","CARE"
456,464,446,450,405969100,"2021-10-19","CARE"
450,452,436,444,410704900,"2021-10-21","CARE"
444,454,438,454,410940000,"2021-10-22","CARE"
454,462,442,456,407265100,"2021-10-25","CARE"
456,466,450,462,505949500,"2021-10-26","CARE"
464,464,444,452,489867000,"2021-10-27","CARE"
452,458,444,454,520672700,"2021-10-28","CARE"
454,466,450,458,489527700,"2021-10-29","CARE"
458,496,456,482,558819000,"2021-11-01","CARE"
482,496,460,478,465598300,"2021-11-02","CARE"
478,480,450,458,440772200,"2021-11-03","CARE"
458,466,448,458,434672300,"2021-11-04","CARE"
458,470,454,466,478250000,"2021-11-05","CARE"
466,478,464,474,397513300,"2021-11-08","CARE"
474,540,474,525,559194000,"2021-11-09","CARE"
525,535,500,520,384153600,"2021-11-10","CARE"
520,520,505,505,375699400,"2021-11-11","CARE"
505,520,492,494,401067200,"2021-11-12","CARE"
494,505,488,494,400060500,"2021-11-15","CARE"
494,494,482,482,398174900,"2021-11-16","CARE"
482,486,474,480,413372100,"2021-11-17","CARE"
482,486,470,474,413162500,"2021-11-18","CARE"
474,480,470,480,437713400,"2021-11-19","CARE"
482,496,480,488,406365100,"2021-11-22","CARE"
488,490,480,484,450663400,"2021-11-23","CARE"
484,496,480,488,399984200,"2021-11-24","CARE"
488,500,484,498,447313300,"2021-11-25","CARE"
498,515,486,492,434440400,"2021-11-26","CARE"
492,492,482,486,461095000,"2021-11-29","CARE"
484,498,478,478,456557500,"2021-11-30","CARE"
478,494,474,494,479519600,"2021-12-01","CARE"
494,498,484,484,420830600,"2021-12-02","CARE"
486,492,482,484,476402000,"2021-12-03","CARE"
484,486,476,486,425018400,"2021-12-06","CARE"
486,494,482,488,454770300,"2021-12-07","CARE"
488,496,482,496,422012400,"2021-12-08","CARE"
496,520,492,500,453803800,"2021-12-09","CARE"
500,515,498,500,407635600,"2021-12-10","CARE"
510,515,490,500,438615400,"2021-12-13","CARE"
505,510,490,490,405362600,"2021-12-14","CARE"
490,510,482,505,487355200,"2021-12-15","CARE"
505,520,500,505,391182800,"2021-12-16","CARE"
505,535,500,510,471044800,"2021-12-17","CARE"
510,535,505,520,434660900,"2021-12-20","CARE"
520,530,500,505,435728900,"2021-12-21","CARE"
505,510,496,505,413002900,"2021-12-22","CARE"
505,515,494,500,496897500,"2021-12-23","CARE"
505,505,494,498,357598500,"2021-12-24","CARE"
498,510,494,500,520019700,"2021-12-27","CARE"
505,530,500,500,423009300,"2021-12-28","CARE"
505,520,500,510,330072900,"2021-12-29","CARE"
510,520,498,515,393591400,"2021-12-30","CARE"
515,520,494,498,372989200,"2022-01-03","CARE"
498,505,490,500,427821500,"2022-01-04","CARE"
500,520,498,510,312740800,"2022-01-05","CARE"
510,515,494,498,364293700,"2022-01-06","CARE"
498,505,496,500,306180000,"2022-01-07","CARE"
500,510,496,496,331106800,"2022-01-10","CARE"
496,498,490,490,262688200,"2022-01-11","CARE"
490,500,482,496,368428900,"2022-01-12","CARE"
496,510,496,500,290623300,"2022-01-13","CARE"
500,515,496,500,400876600,"2022-01-14","CARE"
500,500,494,496,268568100,"2022-01-17","CARE"
496,498,488,494,356880700,"2022-01-18","CARE"
492,500,490,494,322467300,"2022-01-19","CARE"
494,496,486,496,426179900,"2022-01-20","CARE"
496,505,494,500,280360200,"2022-01-21","CARE"
500,515,498,505,385017300,"2022-01-24","CARE"
505,515,498,505,368972200,"2022-01-25","CARE"
505,510,494,505,424004900,"2022-01-26","CARE"
505,510,500,505,333039400,"2022-01-27","CARE"
505,515,500,505,388388300,"2022-01-28","CARE"
510,540,505,530,461007000,"2022-01-31","CARE"
530,550,530,540,416180600,"2022-02-02","CARE"
570,570,530,550,290790000,"2022-02-03","CARE"
550,570,545,560,330097000,"2022-02-04","CARE"
560,570,555,560,230304400,"2022-02-07","CARE"
565,565,540,555,315884400,"2022-02-08","CARE"
555,570,550,560,286785300,"2022-02-09","CARE"
560,575,550,560,299336600,"2022-02-10","CARE"
560,560,540,545,271815600,"2022-02-11","CARE"
545,550,530,540,337347400,"2022-02-14","CARE"
540,550,535,545,257039400,"2022-02-15","CARE"
545,565,540,560,311676000,"2022-02-16","CARE"
555,595,555,575,292612600,"2022-02-17","CARE"
575,580,560,560,322131400,"2022-02-18","CARE"
555,575,550,560,256627100,"2022-02-21","CARE"
560,560,540,545,304530000,"2022-02-22","CARE"
545,560,540,555,269150500,"2022-02-23","CARE"
555,565,545,550,344555200,"2022-02-24","CARE"
550,570,550,560,317446500,"2022-02-25","CARE"
560,565,545,555,361001800,"2022-03-01","CARE"
555,560,530,535,321046000,"2022-03-02","CARE"
535,550,530,545,413280400,"2022-03-04","CARE"
545,560,535,535,345192400,"2022-03-07","CARE"
535,535,515,525,440555000,"2022-03-08","CARE"
525,525,498,500,390267500,"2022-03-09","CARE"
500,515,496,510,449003600,"2022-03-10","CARE"
510,525,500,510,334153900,"2022-03-11","CARE"
510,515,500,510,424895200,"2022-03-14","CARE"
515,520,505,515,357107700,"2022-03-15","CARE"
515,540,515,525,388807000,"2022-03-16","CARE"
525,540,520,525,324361100,"2022-03-17","CARE"
525,530,505,520,384673500,"2022-03-18","CARE"
525,530,505,515,337119900,"2022-03-21","CARE"
515,525,505,510,346132000,"2022-03-22","CARE"
510,530,505,510,311375600,"2022-03-23","CARE"
510,520,500,520,358558500,"2022-03-24","CARE"
520,525,510,520,372019200,"2022-03-25","CARE"
520,530,515,530,441293100,"2022-03-28","CARE"
530,550,515,520,351687700,"2022-03-29","CARE"
520,535,515,530,390891100,"2022-03-30","CARE"
530,545,520,530,361156000,"2022-03-31","CARE"
530,550,525,540,390140000,"2022-04-01","CARE"
540,555,530,550,386565600,"2022-04-04","CARE"
550,555,540,550,402787500,"2022-04-05","CARE"
550,585,550,565,362892000,"2022-04-06","CARE"
565,575,550,570,370851300,"2022-04-07","CARE"
570,590,565,585,291922000,"2022-04-08","CARE"
585,595,575,585,326336700,"2022-04-11","CARE"
585,595,575,580,282975800,"2022-04-12","CARE"
580,605,575,585,363585800,"2022-04-13","CARE"
585,605,580,590,365747800,"2022-04-14","CARE"
590,605,585,595,345616500,"2022-04-18","CARE"
595,600,570,580,361966500,"2022-04-19","CARE"
580,590,560,575,372450700,"2022-04-20","CARE"
575,590,565,580,339803400,"2022-04-21","CARE"
580,585,550,550,389913900,"2022-04-22","CARE"
550,550,530,540,338814900,"2022-04-25","CARE"
540,550,520,525,430003100,"2022-04-26","CARE"
525,525,505,515,410909900,"2022-04-27","CARE"
515,525,505,520,432214200,"2022-04-28","CARE"
520,525,498,500,448099900,"2022-05-09","CARE"
500,505,494,505,455579500,"2022-05-10","CARE"
500,525,500,505,361725500,"2022-05-11","CARE"
505,510,492,500,424250100,"2022-05-12","CARE"
500,520,498,505,484912000,"2022-05-13","CARE"
505,530,505,520,472471000,"2022-05-17","CARE"
520,540,520,535,440616100,"2022-05-18","CARE"
535,545,525,530,424888200,"2022-05-19","CARE"
530,545,525,540,381738200,"2022-05-20","CARE"
540,545,525,530,412157600,"2022-05-23","CARE"
530,540,520,530,420442800,"2022-05-24","CARE"
530,535,510,525,416907900,"2022-05-25","CARE"
525,550,520,530,384449500,"2022-05-27","CARE"
530,530,505,515,405865400,"2022-05-30","CARE"
515,545,510,545,677265200,"2022-05-31","CARE"
545,555,530,535,397476400,"2022-06-02","CARE"
535,550,525,530,416365000,"2022-06-03","CARE"
530,530,505,510,478439800,"2022-06-06","CARE"
510,515,505,510,371308400,"2022-06-07","CARE"
510,515,500,510,467930300,"2022-06-08","CARE"
510,515,500,505,426775300,"2022-06-09","CARE"
505,505,494,500,460951000,"2022-06-10","CARE"
500,500,490,492,370056100,"2022-06-13","CARE"
492,510,492,500,437364400,"2022-06-14","CARE"
500,505,492,494,369409900,"2022-06-15","CARE"
494,505,494,500,448076000,"2022-06-16","CARE"
500,505,496,500,388598600,"2022-06-17","CARE"
500,505,492,496,444525700,"2022-06-20","CARE"
496,510,494,498,422974900,"2022-06-21","CARE"
498,505,490,494,445043400,"2022-06-22","CARE"
494,498,490,494,420858800,"2022-06-23","CARE"
494,505,494,498,465618200,"2022-06-24","CARE"
498,510,496,496,382781300,"2022-06-27","CARE"
496,498,482,490,450684300,"2022-06-28","CARE"
490,492,484,490,444212900,"2022-06-29","CARE"
490,500,490,500,479876300,"2022-06-30","CARE"
500,505,496,498,413603400,"2022-07-01","CARE"
498,498,488,492,429634400,"2022-07-04","CARE"
492,505,492,500,446978000,"2022-07-05","CARE"
500,505,492,498,475541000,"2022-07-06","CARE"
498,505,496,505,418050700,"2022-07-07","CARE"
505,520,492,496,460320400,"2022-07-08","CARE"
496,498,486,490,456457600,"2022-07-11","CARE"
490,498,488,492,497656800,"2022-07-12","CARE"
492,496,490,492,395872400,"2022-07-13","CARE"
492,510,492,498,478167000,"2022-07-14","CARE"
498,515,494,498,456472400,"2022-07-15","CARE"
498,510,496,500,408718400,"2022-07-18","CARE"
500,510,496,510,429356900,"2022-07-19","CARE"
510,515,500,505,422976000,"2022-07-20","CARE"
505,515,496,500,409874400,"2022-07-21","CARE"
500,505,494,500,456297200,"2022-07-22","CARE"
500,505,490,492,423935400,"2022-07-25","CARE"
492,498,488,494,433216800,"2022-07-26","CARE"
494,510,494,505,408128900,"2022-07-27","CARE"
505,520,500,505,435427600,"2022-07-28","CARE"
505,510,494,500,426516600,"2022-07-29","CARE"
500,500,500,500,0,"2022-08-01","CARE"
500,500,500,500,0,"2022-08-02","CARE"
500,500,500,500,0,"2022-08-03","CARE"
500,500,500,500,0,"2022-08-04","CARE"
500,500,500,500,0,"2022-08-05","CARE"
500,500,500,500,0,"2022-08-08","CARE"
500,500,500,500,0,"2022-08-09","CARE"
500,500,500,500,0,"2022-08-10","CARE"
500,500,500,500,0,"2022-08-11","CARE"
500,500,500,500,0,"2022-08-12","CARE"
490,494,482,494,3747800,"2022-08-15","CARE"
498,498,460,460,5049400,"2022-08-16","CARE"
460,460,432,436,208623700,"2022-08-18","CARE"
434,450,434,442,258038100,"2022-08-19","CARE"
442,448,434,442,229456600,"2022-08-22","CARE"
442,448,440,442,236836600,"2022-08-23","CARE"
442,450,440,450,243531400,"2022-08-24","CARE"
450,456,448,450,250018000,"2022-08-25","CARE"
450,450,440,450,282466500,"2022-08-26","CARE"
450,458,448,456,250357800,"2022-08-29","CARE"
456,468,456,468,256840700,"2022-08-30","CARE"
468,478,460,478,246787300,"2022-08-31","CARE"
478,478,470,476,218369400,"2022-09-01","CARE"
476,484,474,484,251917800,"2022-09-02","CARE"
484,486,478,480,214650400,"2022-09-05","CARE"
480,488,478,482,257283100,"2022-09-06","CARE"
482,500,480,500,258274500,"2022-09-07","CARE"
500,505,496,500,261644000,"2022-09-08","CARE"
500,500,492,496,253130100,"2022-09-09","CARE"
496,500,494,496,225477300,"2022-09-12","CARE"
496,510,496,500,248900200,"2022-09-13","CARE"
500,500,492,496,263866400,"2022-09-14","CARE"
496,498,490,494,300070300,"2022-09-15","CARE"
492,496,486,488,267092600,"2022-09-16","CARE"
488,492,486,490,286385300,"2022-09-19","CARE"
490,498,490,494,331355600,"2022-09-20","CARE"
494,505,492,500,273146800,"2022-09-21","CARE"
500,520,498,505,334662600,"2022-09-22","CARE"
505,510,492,492,319744100,"2022-09-23","CARE"
492,496,484,490,316172600,"2022-09-26","CARE"
490,505,488,500,342043400,"2022-09-27","CARE"
500,520,494,500,315421200,"2022-09-28","CARE"
500,505,494,500,315948200,"2022-09-29","CARE"
500,505,490,505,361354600,"2022-09-30","CARE"
505,515,496,500,332020400,"2022-10-03","CARE"
500,505,496,500,313475200,"2022-10-04","CARE"
500,510,494,498,313753200,"2022-10-05","CARE"
498,505,494,498,322864000,"2022-10-06","CARE"
498,500,492,498,319770400,"2022-10-07","CARE"
498,500,490,490,305626300,"2022-10-10","CARE"
490,492,480,490,329610500,"2022-10-11","CARE"
490,498,490,494,334371900,"2022-10-12","CARE"
494,505,492,500,338178800,"2022-10-13","CARE"
500,505,494,498,321355700,"2022-10-14","CARE"
498,505,490,496,318526600,"2022-10-17","CARE"
496,505,494,500,283509600,"2022-10-18","CARE"
500,505,496,498,334009100,"2022-10-19","CARE"
498,510,496,505,338843400,"2022-10-20","CARE"
505,515,498,505,349180900,"2022-10-21","CARE"
505,520,496,496,355650900,"2022-10-24","CARE"
496,498,492,496,350413700,"2022-10-25","CARE"
496,510,496,505,348520600,"2022-10-26","CARE"
505,530,500,500,352036400,"2022-10-27","CARE"
500,520,498,505,349739500,"2022-10-28","CARE"
505,520,500,510,301936500,"2022-10-31","CARE"
510,515,490,498,329527100,"2022-11-01","CARE"
498,505,494,500,338418800,"2022-11-02","CARE"
500,505,490,496,341123600,"2022-11-03","CARE"
496,498,482,484,325993800,"2022-11-04","CARE"
484,486,464,468,355112100,"2022-11-07","CARE"
468,470,454,468,357951800,"2022-11-08","CARE"
468,478,466,478,371705100,"2022-11-09","CARE"
476,478,468,476,338301700,"2022-11-10","CARE"
478,484,470,470,346595000,"2022-11-11","CARE"
470,470,462,468,346457200,"2022-11-14","CARE"
468,468,458,462,315776400,"2022-11-15","CARE"
462,470,456,460,341038200,"2022-11-16","CARE"
460,460,452,458,351944800,"2022-11-17","CARE"
458,468,458,466,326417700,"2022-11-18","CARE"
466,476,464,466,355278800,"2022-11-21","CARE"
466,466,460,466,365779900,"2022-11-22","CARE"
466,472,464,468,303897000,"2022-11-23","CARE"
468,472,466,470,325755300,"2022-11-24","CARE"
470,474,466,470,368020600,"2022-11-25","CARE"
470,476,466,470,360834100,"2022-11-28","CARE"
470,480,466,480,418218700,"2022-11-29","CARE"
480,488,474,482,440365800,"2022-11-30","CARE"
482,482,466,470,421439400,"2022-12-01","CARE"
470,472,460,466,451466400,"2022-12-02","CARE"
466,478,464,466,441642700,"2022-12-05","CARE"
466,470,460,462,421233600,"2022-12-06","CARE"
462,464,448,462,476831700,"2022-12-07","CARE"
460,462,452,460,454420200,"2022-12-08","CARE"
460,466,452,456,419319000,"2022-12-09","CARE"
456,456,442,452,459756100,"2022-12-12","CARE"
452,460,448,456,440342600,"2022-12-13","CARE"
456,466,456,458,439763900,"2022-12-14","CARE"
458,458,440,446,434456800,"2022-12-15","CARE"
446,460,444,458,451014000,"2022-12-16","CARE"
458,466,454,460,408457000,"2022-12-19","CARE"
460,464,454,460,445619800,"2022-12-20","CARE"
460,470,458,462,357015300,"2022-12-21","CARE"
462,468,454,462,428851200,"2022-12-22","CARE"
462,466,454,462,567135100,"2022-12-23","CARE"
462,472,460,466,408692400,"2022-12-26","CARE"
466,474,466,470,385938600,"2022-12-27","CARE"
470,472,460,470,402352900,"2022-12-28","CARE"
470,480,468,476,386626000,"2022-12-29","CARE"
476,486,472,476,440723000,"2022-12-30","CARE"
476,476,466,472,368787000,"2023-01-02","CARE"
472,482,468,472,431693900,"2023-01-03","CARE"
472,480,466,472,356329700,"2023-01-04","CARE"
472,472,462,472,387221400,"2023-01-05","CARE"
472,482,470,474,446179900,"2023-01-06","CARE"
472,484,470,478,425111800,"2023-01-09","CARE"
478,494,476,480,381358700,"2023-01-10","CARE"
480,482,468,470,403319300,"2023-01-11","CARE"
470,472,462,466,421729000,"2023-01-12","CARE"
466,474,462,468,485632200,"2023-01-13","CARE"
468,474,462,470,447899900,"2023-01-16","CARE"
470,478,466,468,431980800,"2023-01-17","CARE"
468,476,466,466,376706400,"2023-01-18","CARE"
466,478,466,476,456784000,"2023-01-19","CARE"
476,478,468,474,424328000,"2023-01-20","CARE"
474,482,470,474,63602900,"2023-01-24","CARE"
474,480,468,478,65352700,"2023-01-25","CARE"
478,488,476,486,63896000,"2023-01-26","CARE"
486,492,478,488,61128400,"2023-01-27","CARE"
488,494,484,490,62237800,"2023-01-30","CARE"
490,510,488,494,102165300,"2023-01-31","CARE"
494,500,488,488,61675200,"2023-02-01","CARE"
488,505,486,498,73111600,"2023-02-02","CARE"
498,510,496,500,54316100,"2023-02-03","CARE"
500,505,484,492,51066900,"2023-02-06","CARE"
492,500,488,500,62729200,"2023-02-07","CARE"
500,500,480,484,53739600,"2023-02-08","CARE"
484,484,462,470,52879500,"2023-02-09","CARE"
470,472,462,470,75319200,"2023-02-10","CARE"
470,472,462,464,52477000,"2023-02-13","CARE"
464,468,460,468,69026400,"2023-02-14","CARE"
468,470,462,466,51444200,"2023-02-15","CARE"
466,476,464,476,70542000,"2023-02-16","CARE"
476,480,472,480,63849100,"2023-02-17","CARE"
480,480,470,480,68789200,"2023-02-20","CARE"
480,484,474,478,52997600,"2023-02-21","CARE"
478,482,470,478,69164300,"2023-02-22","CARE"
478,482,474,478,53431000,"2023-02-23","CARE"
478,482,472,478,58963400,"2023-02-24","CARE"
478,478,464,468,50805000,"2023-02-27","CARE"
468,480,464,480,95723800,"2023-02-28","CARE"
480,480,464,466,47564000,"2023-03-01","CARE"
466,470,464,466,62671400,"2023-03-02","CARE"
466,470,458,464,38603400,"2023-03-03","CARE"
464,466,458,464,50781600,"2023-03-06","CARE"
464,466,460,466,57440100,"2023-03-07","CARE"
466,466,460,464,56945600,"2023-03-08","CARE"
464,470,462,470,65538600,"2023-03-09","CARE"
470,470,464,470,73221700,"2023-03-10","CARE"
470,476,468,476,54451700,"2023-03-13","CARE"
476,478,472,474,52814000,"2023-03-14","CARE"
474,476,464,468,63105700,"2023-03-15","CARE"
468,468,462,466,43131900,"2023-03-16","CARE"
466,470,462,470,53473000,"2023-03-17","CARE"
470,472,464,470,61911600,"2023-03-20","CARE"
470,476,466,470,46925400,"2023-03-21","CARE"
470,482,470,478,63257600,"2023-03-24","CARE"
478,486,476,484,55060700,"2023-03-27","CARE"
484,492,482,490,43060400,"2023-03-28","CARE"
490,498,488,494,57760800,"2023-03-29","CARE"
494,496,486,488,61285300,"2023-03-30","CARE"
488,494,486,494,64762600,"2023-03-31","CARE"
494,510,492,505,67481200,"2023-04-03","CARE"
505,515,498,500,56163600,"2023-04-04","CARE"
500,505,488,490,49801700,"2023-04-05","CARE"
490,490,480,484,60808400,"2023-04-06","CARE"
484,492,482,488,77762600,"2023-04-10","CARE"
488,496,486,494,63075500,"2023-04-11","CARE"
494,498,484,494,55145400,"2023-04-12","CARE"
494,494,474,490,61478300,"2023-04-13","CARE"
490,494,482,492,53185500,"2023-04-14","CARE"
492,496,486,490,65803900,"2023-04-17","CARE"
490,505,490,494,56662200,"2023-04-18","CARE"
494,498,484,494,60076200,"2023-04-26","CARE"
494,494,484,488,91342000,"2023-04-27","CARE"
488,490,478,484,124614400,"2023-04-28","CARE"
484,484,472,482,256724000,"2023-05-02","CARE"
482,486,472,474,293923500,"2023-05-03","CARE"
474,474,464,472,266227500,"2023-05-04","CARE"
472,472,460,464,241569200,"2023-05-05","CARE"
464,470,456,470,255382300,"2023-05-08","CARE"
470,478,464,470,231704400,"2023-05-09","CARE"
470,476,464,476,226805500,"2023-05-10","CARE"
476,476,464,470,235882800,"2023-05-11","CARE"
470,470,462,468,237838700,"2023-05-12","CARE"
468,472,464,470,249909900,"2023-05-15","CARE"
470,476,466,470,241800200,"2023-05-16","CARE"
470,474,464,474,245453200,"2023-05-17","CARE"
474,478,470,476,206348500,"2023-05-19","CARE"
476,480,470,480,245765000,"2023-05-22","CARE"
480,488,474,488,211324600,"2023-05-23","CARE"
488,498,486,494,258310600,"2023-05-24","CARE"
494,496,488,496,238659300,"2023-05-25","CARE"
496,496,488,490,238424500,"2023-05-26","CARE"
490,490,478,480,190688800,"2023-05-29","CARE"
480,480,472,480,235573200,"2023-05-30","CARE"
480,486,476,484,229680600,"2023-05-31","CARE"
484,496,482,494,224709600,"2023-06-05","CARE"
494,510,492,498,212226400,"2023-06-06","CARE"
498,500,488,494,247639800,"2023-06-07","CARE"
494,498,486,496,246485100,"2023-06-08","CARE"
496,500,490,496,215673200,"2023-06-09","CARE"
496,498,486,496,234405700,"2023-06-12","CARE"
496,496,482,496,294964100,"2023-06-13","CARE"
496,500,490,494,196912200,"2023-06-14","CARE"
494,496,484,496,226811500,"2023-06-15","CARE"
496,500,492,492,231266200,"2023-06-16","CARE"
492,496,486,494,287821500,"2023-06-19","CARE"
494,498,488,492,234776400,"2023-06-20","CARE"
492,496,486,494,250454500,"2023-06-21","CARE"
494,494,486,492,242580200,"2023-06-22","CARE"
492,494,486,488,264242700,"2023-06-23","CARE"
488,488,474,476,210415100,"2023-06-26","CARE"
476,476,462,468,230409100,"2023-06-27","CARE"
468,470,462,470,233433600,"2023-07-03","CARE"
470,472,464,470,275787900,"2023-07-04","CARE"
470,472,464,470,205829800,"2023-07-05","CARE"
470,472,458,462,252095000,"2023-07-06","CARE"
462,466,460,462,234428600,"2023-07-07","CARE"
462,476,460,476,266350300,"2023-07-10","CARE"
476,492,474,490,223718500,"2023-07-11","CARE"
490,505,486,500,322329700,"2023-07-12","CARE"
500,525,498,505,247434400,"2023-07-13","CARE"
505,520,500,515,344704700,"2023-07-14","CARE"
515,530,505,520,222025400,"2023-07-17","CARE"
520,535,510,520,242654000,"2023-07-18","CARE"
520,530,515,525,235260400,"2023-07-20","CARE"
525,530,505,530,285289500,"2023-07-21","CARE"
530,540,520,540,224528500,"2023-07-24","CARE"
540,540,515,540,256778200,"2023-07-25","CARE"
540,545,520,540,248087200,"2023-07-26","CARE"
540,545,530,535,236293500,"2023-07-27","CARE"
535,535,510,515,182389800,"2023-07-28","CARE"
515,530,505,515,248570900,"2023-07-31","CARE"
515,520,500,510,257677900,"2023-08-01","CARE"
510,520,498,500,257048500,"2023-08-02","CARE"
500,515,498,515,215940400,"2023-08-03","CARE"
515,520,505,510,303185800,"2023-08-04","CARE"
510,520,505,510,207522200,"2023-08-07","CARE"
510,510,500,505,241467400,"2023-08-08","CARE"
505,515,500,505,251198400,"2023-08-09","CARE"
505,515,500,505,306052300,"2023-08-10","CARE"
505,510,500,500,195450100,"2023-08-11","CARE"
500,505,494,505,314436300,"2023-08-14","CARE"
505,510,498,510,258939200,"2023-08-15","CARE"
510,520,505,510,319819100,"2023-08-16","CARE"
510,515,498,500,264845200,"2023-08-18","CARE"
500,505,492,500,293001300,"2023-08-21","CARE"
500,510,498,505,213762600,"2023-08-22","CARE"
505,515,500,505,269357400,"2023-08-23","CARE"
505,515,498,505,270143400,"2023-08-24","CARE"
505,515,500,500,293522000,"2023-08-25","CARE"
500,515,500,500,231686400,"2023-08-28","CARE"
505,525,505,515,302418700,"2023-08-29","CARE"
515,525,510,515,271706600,"2023-08-30","CARE"
520,520,500,515,312360800,"2023-08-31","CARE"
515,515,505,510,206224800,"2023-09-01","CARE"
510,515,500,500,260083200,"2023-09-04","CARE"
500,505,496,500,276820500,"2023-09-05","CARE"
500,515,500,510,271714500,"2023-09-06","CARE"
510,520,500,505,179827700,"2023-09-07","CARE"
505,510,496,500,320733000,"2023-09-08","CARE"
505,505,498,505,277520900,"2023-09-11","CARE"
505,505,496,500,306472000,"2023-09-12","CARE"
500,505,496,500,182744600,"2023-09-13","CARE"
500,510,496,500,277595900,"2023-09-14","CARE"
500,505,496,500,229825100,"2023-09-15","CARE"
500,510,498,505,289649500,"2023-09-18","CARE"
505,515,500,510,227552600,"2023-09-19","CARE"
510,525,510,520,301253300,"2023-09-20","CARE"
520,525,515,520,204363100,"2023-09-21","CARE"
520,530,515,525,293078300,"2023-09-22","CARE"
525,525,510,520,218277100,"2023-09-25","CARE"
520,525,515,520,236202200,"2023-09-26","CARE"
520,530,510,515,226014300,"2023-09-27","CARE"
515,520,480,480,375429000,"2023-09-29","CARE"
480,480,480,480,0,"2023-10-02","CARE"
480,480,480,480,0,"2023-10-03","CARE"
480,480,480,480,0,"2023-10-04","CARE"
480,480,480,480,0,"2023-10-05","CARE"
480,480,480,480,0,"2023-10-06","CARE"
480,480,480,480,0,"2023-10-09","CARE"
480,480,480,480,0,"2023-10-10","CARE"
480,480,480,480,0,"2023-10-11","CARE"
480,480,480,480,0,"2023-10-12","CARE"
480,480,480,480,0,"2023-10-13","CARE"
480,480,480,480,0,"2023-10-16","CARE"
480,480,480,480,0,"2023-10-17","CARE"
480,480,480,480,0,"2023-10-18","CARE"
480,480,480,480,0,"2023-10-19","CARE"
480,480,480,480,0,"2023-10-20","CARE"
480,480,480,480,0,"2023-10-23","CARE"
480,480,480,480,0,"2023-10-24","CARE"
480,480,480,480,0,"2023-10-25","CARE"
480,480,480,480,0,"2023-10-26","CARE"
480,480,480,480,0,"2023-10-27","CARE"
480,480,480,480,0,"2023-10-30","CARE"
480,480,480,480,0,"2023-10-31","CARE"
450,450,360,360,1194800,"2023-11-01","CARE"
358,360,270,270,653600,"2023-11-02","CARE"
204,230,204,204,3241700,"2023-11-03","CARE"
180,190,155,165,10692700,"2023-11-06","CARE"
156,167,136,162,23490100,"2023-11-07","CARE"
143,172,143,166,10734000,"2023-11-08","CARE"
147,170,147,168,5057700,"2023-11-09","CARE"
168,168,163,163,670000,"2023-11-10","CARE"
168,220,163,220,9447500,"2023-11-13","CARE"
240,274,230,274,8558100,"2023-11-14","CARE"
314,342,218,230,46570600,"2023-11-15","CARE"
214,234,210,218,5728100,"2023-11-16","CARE"
204,260,204,218,41074900,"2023-11-17","CARE"
206,232,206,218,7984600,"2023-11-20","CARE"
220,232,214,218,6251900,"2023-11-21","CARE"
220,222,186,195,11070300,"2023-11-22","CARE"
175,198,175,187,17480600,"2023-11-23","CARE"
187,204,187,193,25375400,"2023-11-24","CARE"
184,196,180,180,31985900,"2023-11-27","CARE"
181,186,171,174,60474900,"2023-11-28","CARE"
166,185,166,183,4093200,"2023-11-29","CARE"
183,194,162,185,37395500,"2023-11-30","CARE"
184,185,171,177,835316900,"2023-12-01","CARE"
177,182,161,181,816381500,"2023-12-04","CARE"
181,186,178,181,762115900,"2023-12-05","CARE"
182,184,169,171,16861800,"2023-12-06","CARE"
171,171,165,168,2425600,"2023-12-07","CARE"
168,168,162,162,4037300,"2023-12-08","CARE"
162,165,140,148,5341000,"2023-12-11","CARE"
148,148,139,141,2449900,"2023-12-12","CARE"
132,163,130,151,31830400,"2023-12-13","CARE"
152,153,145,150,1759400,"2023-12-14","CARE"
140,156,140,154,2096700,"2023-12-15","CARE"
149,158,149,155,1446000,"2023-12-18","CARE"
155,158,151,154,3037400,"2023-12-19","CARE"
155,204,154,178,86102500,"2023-12-20","CARE"
178,179,156,158,15329400,"2023-12-21","CARE"
160,169,150,155,16446900,"2023-12-22","CARE"
158,161,155,157,351734100,"2023-12-27","CARE"
157,162,156,160,681609900,"2023-12-28","CARE"
159,161,155,160,712880600,"2023-12-29","CARE"
160,162,157,160,673579200,"2024-01-02","CARE"
160,162,158,159,466523200,"2024-01-03","CARE"
159,162,157,160,588524100,"2024-01-04","CARE"
160,161,157,161,612852300,"2024-01-05","CARE"
161,168,160,168,763399100,"2024-01-08","CARE"
168,173,164,168,369848700,"2024-01-09","CARE"
167,168,163,167,658167200,"2024-01-10","CARE"
167,176,164,174,501877600,"2024-01-11","CARE"
175,175,170,174,583156300,"2024-01-12","CARE"
175,178,173,176,427045000,"2024-01-15","CARE"
176,180,171,176,656679600,"2024-01-16","CARE"
176,178,174,174,439555400,"2024-01-17","CARE"
174,176,170,174,625710700,"2024-01-18","CARE"
174,179,171,177,443719300,"2024-01-19","CARE"
177,184,174,183,353419300,"2024-01-22","CARE"
183,184,179,180,427164700,"2024-01-23","CARE"
180,181,165,167,353455800,"2024-01-24","CARE"
166,168,160,165,442986500,"2024-01-25","CARE"
165,169,164,164,397145700,"2024-01-26","CARE"
163,169,160,166,410267300,"2024-01-29","CARE"
166,166,159,161,406936900,"2024-01-30","CARE"
162,165,159,164,391622000,"2024-01-31","CARE"
164,166,160,165,397365400,"2024-02-01","CARE"
165,169,163,166,418070400,"2024-02-02","CARE"
166,169,161,167,458762000,"2024-02-05","CARE"
167,175,166,173,410092900,"2024-02-06","CARE"
173,173,171,171,2395700,"2024-02-07","CARE"
172,192,171,189,256490600,"2024-02-12","CARE"
188,190,165,167,26920100,"2024-02-13","CARE"
167,167,160,166,207550400,"2024-02-15","CARE"
166,167,162,166,128226800,"2024-02-16","CARE"
166,168,162,165,120904400,"2024-02-19","CARE"
165,169,164,167,3650800,"2024-02-20","CARE"
167,168,162,167,53057400,"2024-02-21","CARE"
167,180,167,167,10936100,"2024-02-22","CARE"
167,168,166,168,966500,"2024-02-23","CARE"
168,168,162,163,2554600,"2024-02-26","CARE"
163,164,110,157,32215400,"2024-02-27","CARE"
150,154,125,150,11924800,"2024-02-28","CARE"
149,149,135,147,27302300,"2024-02-29","CARE"
147,147,147,147,0,"2024-03-01","CARE"
147,147,147,147,0,"2024-03-04","CARE"
147,147,147,147,0,"2024-03-05","CARE"
147,147,147,147,0,"2024-03-06","CARE"
147,147,147,147,0,"2024-03-07","CARE"
147,147,147,147,0,"2024-03-08","CARE"
147,147,147,147,0,"2024-03-13","CARE"
147,147,147,147,0,"2024-03-14","CARE"
147,147,147,147,0,"2024-03-15","CARE"
147,147,147,147,0,"2024-03-18","CARE"
147,147,147,147,0,"2024-03-19","CARE"
147,147,147,147,0,"2024-03-20","CARE"
147,147,147,147,0,"2024-03-21","CARE"
147,147,147,147,0,"2024-03-22","CARE"
147,147,147,147,0,"2024-03-25","CARE"
147,147,147,147,0,"2024-03-26","CARE"
147,147,147,147,0,"2024-03-27","CARE"
147,147,147,147,0,"2024-03-28","CARE"
147,147,111,140,5426500,"2024-04-01","CARE"
137,143,124,142,4404400,"2024-04-02","CARE"
140,142,134,142,2979200,"2024-04-03","CARE"
137,142,134,142,3589000,"2024-04-04","CARE"
138,147,137,146,768200,"2024-04-05","CARE"
146,146,137,143,1651000,"2024-04-16","CARE"
142,143,133,143,7186300,"2024-04-17","CARE"
142,144,137,143,3801200,"2024-04-18","CARE"
141,152,140,144,5355200,"2024-04-19","CARE"
150,150,140,140,843600,"2024-04-22","CARE"
140,144,134,140,1668000,"2024-04-23","CARE"
139,140,135,140,1721900,"2024-04-24","CARE"
138,140,137,139,331600,"2024-04-25","CARE"
136,144,136,144,823200,"2024-04-26","CARE"
144,155,137,155,448400,"2024-04-29","CARE"
155,174,150,172,3371600,"2024-04-30","CARE"
175,175,163,163,311000,"2024-05-02","CARE"
166,166,149,164,1068100,"2024-05-03","CARE"
165,170,156,165,528800,"2024-05-06","CARE"
165,175,160,175,701200,"2024-05-07","CARE"
175,177,165,173,680700,"2024-05-08","CARE"
173,175,170,175,448500,"2024-05-13","CARE"
177,177,154,170,3426300,"2024-05-14","CARE"
169,169,162,168,1541400,"2024-05-15","CARE"
167,168,162,168,1277100,"2024-05-16","CARE"
165,168,163,168,1520900,"2024-05-17","CARE"
168,168,150,150,1617100,"2024-05-20","CARE"
154,154,119,119,4521000,"2024-05-21","CARE"
120,126,111,120,5849800,"2024-05-22","CARE"
120,120,116,119,545000,"2024-05-27","CARE"
119,129,117,129,1231800,"2024-05-28","CARE"
121,128,116,117,3799300,"2024-05-29","CARE"
119,119,106,110,5944100,"2024-05-30","CARE"
110,113,86,86,65397800,"2024-05-31","CARE"
78,87,56,75,69343800,"2024-06-03","CARE"
80,88,75,81,19125500,"2024-06-04","CARE"
82,83,77,80,2105000,"2024-06-05","CARE"
80,81,78,81,4431300,"2024-06-06","CARE"
81,83,80,81,2527600,"2024-06-07","CARE"
81,81,77,81,4252200,"2024-06-10","CARE"
80,81,77,80,7082900,"2024-06-11","CARE"
80,81,78,79,3098400,"2024-06-12","CARE"
79,79,77,79,3105300,"2024-06-13","CARE"
79,80,76,79,3406100,"2024-06-14","CARE"
79,80,76,80,3191800,"2024-06-19","CARE"
81,81,78,81,1566000,"2024-06-20","CARE"
80,81,78,80,4042300,"2024-06-21","CARE"
81,81,77,80,5200700,"2024-06-24","CARE"
80,80,79,80,469300,"2024-06-25","CARE"
80,81,79,80,230400,"2024-06-26","CARE"
81,81,78,80,1428000,"2024-06-27","CARE"
80,81,79,81,2482800,"2024-06-28","CARE"
81,81,79,80,2795100,"2024-07-01","CARE"
80,81,79,81,3197000,"2024-07-02","CARE"
81,81,79,80,4925400,"2024-07-03","CARE"
80,80,78,80,2973700,"2024-07-04","CARE"
80,81,79,81,1186400,"2024-07-05","CARE"
81,82,79,80,2650000,"2024-07-08","CARE"
80,80,78,80,6696200,"2024-07-09","CARE"
80,80,79,80,30037700,"2024-07-10","CARE"
81,81,78,80,30697300,"2024-07-11","CARE"
80,81,79,81,29448000,"2024-07-12","CARE"
81,82,79,80,18279200,"2024-07-15","CARE"
80,81,78,80,4062300,"2024-07-16","CARE"
80,81,78,80,10289400,"2024-07-17","CARE"
80,80,78,80,12287100,"2024-07-18","CARE"
80,81,78,80,6670600,"2024-07-19","CARE"
79,81,77,80,13754100,"2024-07-22","CARE"
80,80,78,80,10827000,"2024-07-23","CARE"
80,80,78,80,21627300,"2024-07-24","CARE"
80,80,78,80,10094700,"2024-07-25","CARE"
80,80,78,78,18986800,"2024-07-26","CARE"
78,79,78,79,3225800,"2024-07-29","CARE"
79,80,78,79,5101900,"2024-07-30","CARE"
79,80,78,80,7212600,"2024-07-31","CARE"
79,81,79,81,1259200,"2024-08-01","CARE"
80,83,80,81,2060000,"2024-08-02","CARE"
80,81,79,80,3585200,"2024-08-05","CARE"
80,80,78,80,8208600,"2024-08-06","CARE"
80,80,78,80,11080100,"2024-08-07","CARE"
79,80,78,80,12524800,"2024-08-08","CARE"
80,80,79,80,130300,"2024-08-09","CARE"
80,80,78,80,19091300,"2024-08-12","CARE"
80,80,78,78,18112200,"2024-08-13","CARE"
79,79,78,79,1008100,"2024-08-14","CARE"
79,79,78,79,1896800,"2024-08-15","CARE"
79,80,78,80,4635600,"2024-08-16","CARE"
80,80,78,79,7001700,"2024-08-19","CARE"
79,80,78,80,5309000,"2024-08-20","CARE"
80,80,78,79,5364900,"2024-08-21","CARE"
79,80,78,78,3081300,"2024-08-22","CARE"
79,79,78,79,1499500,"2024-08-23","CARE"
79,79,77,77,12030500,"2024-08-26","CARE"
78,79,76,78,11879100,"2024-08-27","CARE"
78,79,76,78,13832400,"2024-08-28","CARE"
78,79,76,78,14570500,"2024-08-29","CARE"
78,79,76,78,43680900,"2024-08-30","CARE"
78,85,78,84,61874100,"2024-09-02","CARE"
85,97,83,94,75384900,"2024-09-03","CARE"
98,98,90,92,54160000,"2024-09-04","CARE"
93,95,90,91,54564000,"2024-09-05","CARE"
91,95,89,95,55097400,"2024-09-06","CARE"
96,96,92,93,54833000,"2024-09-09","CARE"
93,98,92,97,53817000,"2024-09-10","CARE"
97,100,95,96,51616400,"2024-09-11","CARE"
96,98,93,95,55783600,"2024-09-12","CARE"
95,96,90,93,32349500,"2024-09-13","CARE"
93,95,91,93,49690900,"2024-09-17","CARE"
93,95,92,93,52716100,"2024-09-18","CARE"
93,95,91,93,54398000,"2024-09-19","CARE"
93,93,91,93,52511500,"2024-09-20","CARE"
93,94,90,91,36699700,"2024-09-23","CARE"
91,92,89,91,39118500,"2024-09-24","CARE"
91,93,89,91,42182000,"2024-09-25","CARE"
91,92,89,91,27316500,"2024-09-26","CARE"
91,91,89,90,39436000,"2024-09-27","CARE"
90,90,88,90,24454900,"2024-09-30","CARE"
90,93,89,91,13245100,"2024-10-01","CARE"
91,91,89,89,14944900,"2024-10-02","CARE"
90,91,87,89,31117700,"2024-10-03","CARE"
90,91,89,90,23701000,"2024-10-04","CARE"
90,97,90,97,69419900,"2024-10-07","CARE"
96,102,94,101,48529200,"2024-10-08","CARE"
101,108,99,105,57030200,"2024-10-09","CARE"
107,107,99,102,52445200,"2024-10-10","CARE"
102,107,101,107,49333500,"2024-10-11","CARE"
109,111,105,110,49404700,"2024-10-14","CARE"
110,115,109,114,54036100,"2024-10-15","CARE"
115,115,112,115,47937600,"2024-10-16","CARE"
116,118,111,118,66965700,"2024-10-17","CARE"
118,123,116,121,42175200,"2024-10-18","CARE"
121,124,119,122,51159000,"2024-10-21","CARE"
122,137,122,135,97078500,"2024-10-22","CARE"
135,135,130,130,39870200,"2024-10-23","CARE"
131,131,128,129,44268900,"2024-10-24","CARE"
128,133,127,127,34040600,"2024-10-25","CARE"
129,129,123,124,34330900,"2024-10-28","CARE"
124,133,124,131,49043400,"2024-10-29","CARE"
132,132,127,130,36536500,"2024-10-30","CARE"
130,132,129,131,29466800,"2024-10-31","CARE"
131,132,128,130,24793000,"2024-11-01","CARE"