"Open","High","Low","Close","Volume","Date","Emiten"
5925,6237.5,5925,6050,5279200,"2019-07-09","LIFE"
6100,6150,6050,6050,1372200,"2019-07-10","LIFE"
6050,6100,6050,6075,483200,"2019-07-11","LIFE"
6050,6062.5,6050,6050,1042000,"2019-07-12","LIFE"
6050,6050,5800,5825,101000,"2019-07-15","LIFE"
5825,6075,5525,6050,786200,"2019-07-16","LIFE"
6000,6050,6000,6050,597000,"2019-07-17","LIFE"
6050,6075,6050,6075,564200,"2019-07-18","LIFE"
5887.5,6100,5887.5,6100,257400,"2019-07-19","LIFE"
5950,6125,5950,6125,321600,"2019-07-22","LIFE"
6125,6150,6075,6150,155000,"2019-07-23","LIFE"
6150,6150,6100,6100,20800,"2019-07-24","LIFE"
6150,6150,6150,6150,80000,"2019-07-25","LIFE"
6125,6175,6125,6175,597800,"2019-07-26","LIFE"
6150,6175,6050,6125,48200,"2019-07-29","LIFE"
6050,6150,6050,6125,107000,"2019-07-30","LIFE"
6100,6100,6100,6100,2800,"2019-07-31","LIFE"
6100,6100,6050,6100,3600,"2019-08-01","LIFE"
6100,6100,6075,6075,5200,"2019-08-02","LIFE"
6050,6075,6050,6050,62200,"2019-08-05","LIFE"
6000,6000,6000,6000,400,"2019-08-06","LIFE"
6000,6000,6000,6000,12000,"2019-08-07","LIFE"
6000,6000,5900,5937.5,10800,"2019-08-08","LIFE"
5937.5,5937.5,5937.5,5937.5,0,"2019-08-09","LIFE"
5937.5,5937.5,5937.5,5937.5,3200,"2019-08-12","LIFE"
5937.5,5937.5,5937.5,5937.5,41200,"2019-08-13","LIFE"
5875,5875,5725,5725,66400,"2019-08-14","LIFE"
5712.5,5712.5,5712.5,5712.5,6000,"2019-08-15","LIFE"
5725,5800,5712.5,5800,216200,"2019-08-16","LIFE"
5762.5,5800,5762.5,5800,400,"2019-08-19","LIFE"
5800,5950,5750,5750,21800,"2019-08-20","LIFE"
5750,5750,5737.5,5750,1800,"2019-08-21","LIFE"
5712.5,5950,5712.5,5937.5,209600,"2019-08-22","LIFE"
5950,5950,5937.5,5937.5,26200,"2019-08-23","LIFE"
5937.5,5937.5,5937.5,5937.5,0,"2019-08-26","LIFE"
5850,5937.5,5850,5937.5,1400,"2019-08-27","LIFE"
5850,5937.5,5850,5937.5,4600,"2019-08-28","LIFE"
5937.5,5937.5,5512.5,5875,24600,"2019-08-29","LIFE"
5875,6250,5875,6000,784800,"2019-08-30","LIFE"
6050,6050,5850,5900,6000,"2019-09-02","LIFE"
5987.5,6000,5900,5900,5000,"2019-09-03","LIFE"
5912.5,6037.5,5775,6000,29800,"2019-09-04","LIFE"
6000,6000,5800,6000,6000,"2019-09-05","LIFE"
6000,6137.5,5825,6137.5,702200,"2019-09-06","LIFE"
6137.5,6250,6100,6250,833200,"2019-09-09","LIFE"
6250,6250,6137.5,6225,9400,"2019-09-10","LIFE"
6137.5,6200,6125,6125,13800,"2019-09-11","LIFE"
6125,6262.5,5950,6250,345800,"2019-09-12","LIFE"
6250,6262.5,6200,6250,436600,"2019-09-13","LIFE"
6250,6300,6100,6300,131400,"2019-09-16","LIFE"
6150,6250,6125,6125,3400,"2019-09-17","LIFE"
6250,6250,6250,6250,36400,"2019-09-18","LIFE"
6250,6250,6100,6250,65500,"2019-09-19","LIFE"
6125,6250,6125,6250,18000,"2019-09-20","LIFE"
6250,6250,6250,6250,400,"2019-09-23","LIFE"
6150,6250,6125,6225,28100,"2019-09-24","LIFE"
6125,6250,6100,6225,48100,"2019-09-25","LIFE"
6125,6250,6100,6250,329100,"2019-09-26","LIFE"
6125,6125,6125,6125,7700,"2019-09-27","LIFE"
6100,6250,6100,6250,135900,"2019-09-30","LIFE"
6250,6250,6125,6225,10600,"2019-10-01","LIFE"
6125,6150,6125,6125,24500,"2019-10-02","LIFE"
6125,6125,6125,6125,11800,"2019-10-03","LIFE"
6125,6125,6100,6100,3900,"2019-10-04","LIFE"
6100,6100,6100,6100,6600,"2019-10-07","LIFE"
6000,6025,6000,6000,2200,"2019-10-08","LIFE"
5900,5950,5900,5950,900,"2019-10-09","LIFE"
5950,5950,5900,5900,5000,"2019-10-10","LIFE"
5900,6100,5900,5900,300,"2019-10-11","LIFE"
5850,5900,5850,5900,200,"2019-10-14","LIFE"
5900,5900,5900,5900,0,"2019-10-15","LIFE"
5900,5900,5900,5900,0,"2019-10-16","LIFE"
5900,5900,5900,5900,0,"2019-10-17","LIFE"
5900,5900,5900,5900,500,"2019-10-18","LIFE"
5900,5900,5800,5900,51200,"2019-10-21","LIFE"
5800,5875,5800,5875,1100,"2019-10-22","LIFE"
5800,5875,5800,5875,3200,"2019-10-23","LIFE"
5800,5850,5800,5800,14800,"2019-10-24","LIFE"
5800,5800,5800,5800,7600,"2019-10-25","LIFE"
5800,5800,5700,5700,2300,"2019-10-28","LIFE"
5700,5700,5500,5575,11100,"2019-10-29","LIFE"
5500,5500,5325,5325,12100,"2019-10-30","LIFE"
5275,5750,5050,5100,14600,"2019-10-31","LIFE"
5250,5800,5250,5500,1000,"2019-11-01","LIFE"
5500,5500,5050,5125,11400,"2019-11-04","LIFE"
5100,5100,5000,5025,7200,"2019-11-05","LIFE"
5200,5375,4990,5000,11000,"2019-11-06","LIFE"
5000,5500,4900,5375,61400,"2019-11-07","LIFE"
5100,5100,5050,5050,8000,"2019-11-08","LIFE"
4950,4950,4850,4850,3800,"2019-11-11","LIFE"
4850,4850,4750,4750,14900,"2019-11-12","LIFE"
4750,4750,4570,4570,6500,"2019-11-13","LIFE"
4570,4570,4500,4500,5900,"2019-11-14","LIFE"
4410,4640,4200,4630,28900,"2019-11-15","LIFE"
4530,5150,4500,5150,25300,"2019-11-18","LIFE"
5150,5975,5150,5500,40000,"2019-11-19","LIFE"
5525,5525,5500,5500,79700,"2019-11-20","LIFE"
5500,5875,5450,5525,167900,"2019-11-21","LIFE"
5500,5500,5500,5500,275100,"2019-11-22","LIFE"
5500,5500,5500,5500,100,"2019-11-25","LIFE"
5750,6000,5525,5975,160700,"2019-11-26","LIFE"
5675,5975,5600,5900,30800,"2019-11-27","LIFE"
5725,5875,5725,5725,300,"2019-11-28","LIFE"
5700,5700,5625,5625,200,"2019-11-29","LIFE"
5700,5700,5700,5700,1e+06,"2019-12-02","LIFE"
5700,5800,5700,5700,98000,"2019-12-03","LIFE"
5700,5700,5700,5700,400,"2019-12-04","LIFE"
5700,5950,5700,5800,58800,"2019-12-05","LIFE"
5700,5700,5700,5700,100,"2019-12-06","LIFE"
5700,6050,5700,6050,34500,"2019-12-09","LIFE"
5975,5975,5725,5725,2500,"2019-12-10","LIFE"
5875,6050,5750,6050,104900,"2019-12-11","LIFE"
5775,6100,5775,6100,49800,"2019-12-12","LIFE"
6050,6175,6050,6150,218500,"2019-12-13","LIFE"
6150,6200,6100,6150,270200,"2019-12-16","LIFE"
6175,6200,6150,6150,87700,"2019-12-17","LIFE"
6150,6150,6150,6150,14600,"2019-12-18","LIFE"
6150,6200,6150,6175,76200,"2019-12-19","LIFE"
6000,6300,6000,6300,301700,"2019-12-20","LIFE"
6200,6200,6000,6050,1700,"2019-12-23","LIFE"
6000,6375,6000,6375,459000,"2019-12-26","LIFE"
6300,6425,6300,6425,140100,"2019-12-27","LIFE"
6300,6400,6100,6100,25600,"2019-12-30","LIFE"
6000,6475,6000,6475,51000,"2020-01-02","LIFE"
6450,6450,6450,6450,200,"2020-01-03","LIFE"
6025,6025,6000,6000,2000,"2020-01-06","LIFE"
6000,6000,6000,6000,16500,"2020-01-07","LIFE"
6000,6000,6000,6000,1200,"2020-01-08","LIFE"
6000,6000,6000,6000,200,"2020-01-09","LIFE"
6000,6000,6000,6000,0,"2020-01-10","LIFE"
6000,6000,6000,6000,0,"2020-01-13","LIFE"
6000,6000,6000,6000,4600,"2020-01-14","LIFE"
6000,6000,6000,6000,0,"2020-01-15","LIFE"
6000,6000,6000,6000,0,"2020-01-16","LIFE"
6000,6000,6000,6000,0,"2020-01-17","LIFE"
6000,6000,6000,6000,0,"2020-01-20","LIFE"
5800,6000,5800,6000,500,"2020-01-21","LIFE"
6000,6000,6000,6000,0,"2020-01-22","LIFE"
6000,6000,6000,6000,0,"2020-01-23","LIFE"
5800,5800,5800,5800,200,"2020-01-24","LIFE"
5800,5800,5800,5800,700,"2020-01-27","LIFE"
5800,5800,5800,5800,0,"2020-01-28","LIFE"
5800,5800,5800,5800,0,"2020-01-29","LIFE"
5800,5800,5800,5800,2300,"2020-01-30","LIFE"
5800,5800,5800,5800,0,"2020-01-31","LIFE"
5800,5800,5800,5800,200,"2020-02-03","LIFE"
5800,5800,5800,5800,1000,"2020-02-04","LIFE"
5800,5800,5800,5800,2100,"2020-02-05","LIFE"
5800,5800,5800,5800,100,"2020-02-06","LIFE"
5800,5800,5800,5800,0,"2020-02-07","LIFE"
5800,5800,5800,5800,100,"2020-02-10","LIFE"
5850,5850,5850,5850,100,"2020-02-11","LIFE"
5850,5850,5850,5850,10100,"2020-02-12","LIFE"
5850,5850,5850,5850,400,"2020-02-13","LIFE"
5850,5850,5850,5850,400,"2020-02-14","LIFE"
5850,5850,5850,5850,700,"2020-02-17","LIFE"
5875,5875,5850,5850,300,"2020-02-18","LIFE"
6100,6150,6100,6150,7000,"2020-02-19","LIFE"
6150,6150,6150,6150,0,"2020-02-20","LIFE"
5850,5850,5850,5850,2500,"2020-02-21","LIFE"
5850,5850,5800,5850,1300,"2020-02-24","LIFE"
6125,6125,6125,6125,10000,"2020-02-25","LIFE"
6125,6125,5850,5850,74700,"2020-02-26","LIFE"
5850,5850,5600,5600,447400,"2020-02-27","LIFE"
5650,5650,5650,5650,100,"2020-02-28","LIFE"
5600,5600,5600,5600,400,"2020-03-02","LIFE"
5625,5625,5625,5625,100,"2020-03-03","LIFE"
5625,5625,5600,5600,400,"2020-03-04","LIFE"
5600,5600,5600,5600,0,"2020-03-05","LIFE"
5600,5600,5600,5600,100,"2020-03-06","LIFE"
5600,5600,5600,5600,2800,"2020-03-09","LIFE"
5600,5600,5600,5600,100,"2020-03-10","LIFE"
5600,5600,5600,5600,2000,"2020-03-11","LIFE"
5600,5600,5600,5600,0,"2020-03-12","LIFE"
5600,5600,5600,5600,47000,"2020-03-13","LIFE"
5600,5600,5600,5600,0,"2020-03-16","LIFE"
5500,5500,5500,5500,2900,"2020-03-17","LIFE"
5500,5500,5500,5500,107700,"2020-03-18","LIFE"
5500,5500,5500,5500,0,"2020-03-19","LIFE"
5500,5500,5500,5500,500,"2020-03-20","LIFE"
5500,5500,5500,5500,0,"2020-03-23","LIFE"
5500,5500,5500,5500,0,"2020-03-24","LIFE"
5500,5500,5500,5500,0,"2020-03-26","LIFE"
5500,5500,5500,5500,0,"2020-03-27","LIFE"
5500,5500,5500,5500,0,"2020-03-30","LIFE"
5500,5500,5500,5500,0,"2020-03-31","LIFE"
5500,5500,5500,5500,0,"2020-04-01","LIFE"
5500,5500,5500,5500,0,"2020-04-02","LIFE"
5500,5500,5500,5500,0,"2020-04-03","LIFE"
5500,5500,5500,5500,0,"2020-04-06","LIFE"
5500,5500,5500,5500,0,"2020-04-07","LIFE"
5500,5500,5500,5500,0,"2020-04-08","LIFE"
5500,5500,5500,5500,0,"2020-04-09","LIFE"
5500,5500,5500,5500,0,"2020-04-13","LIFE"
5500,5500,5500,5500,100,"2020-04-14","LIFE"
5500,5500,5500,5500,0,"2020-04-15","LIFE"
5500,5500,5500,5500,0,"2020-04-16","LIFE"
5500,5500,5500,5500,0,"2020-04-17","LIFE"
5500,5500,5500,5500,0,"2020-04-20","LIFE"
5500,5500,5500,5500,0,"2020-04-21","LIFE"
5500,5500,5500,5500,0,"2020-04-22","LIFE"
5500,5500,5500,5500,0,"2020-04-23","LIFE"
5500,5500,5500,5500,0,"2020-04-24","LIFE"
5500,5500,5500,5500,0,"2020-04-27","LIFE"
5125,5125,5125,5125,100,"2020-04-28","LIFE"
5125,5125,5125,5125,100,"2020-04-29","LIFE"
5125,5125,5125,5125,0,"2020-04-30","LIFE"
5125,5125,5125,5125,0,"2020-05-04","LIFE"
5125,5125,5125,5125,0,"2020-05-05","LIFE"
5125,5125,5125,5125,0,"2020-05-06","LIFE"
5125,5125,5125,5125,0,"2020-05-08","LIFE"
5125,5125,5125,5125,0,"2020-05-11","LIFE"
5125,5125,5125,5125,0,"2020-05-12","LIFE"
5125,5125,5125,5125,0,"2020-05-13","LIFE"
5125,5125,5125,5125,0,"2020-05-14","LIFE"
5125,5125,5125,5125,0,"2020-05-15","LIFE"
5125,5125,5125,5125,0,"2020-05-18","LIFE"
5125,5125,5125,5125,0,"2020-05-19","LIFE"
5125,5125,5125,5125,0,"2020-05-20","LIFE"
5000,5000,5000,5000,100,"2020-05-26","LIFE"
4950,4950,4950,4950,100,"2020-05-27","LIFE"
4950,4950,4950,4950,0,"2020-05-28","LIFE"
4950,4950,4950,4950,0,"2020-05-29","LIFE"
4950,4950,4950,4950,0,"2020-06-02","LIFE"
4950,4950,4950,4950,0,"2020-06-03","LIFE"
4950,4950,4950,4950,0,"2020-06-04","LIFE"
4950,4950,4950,4950,0,"2020-06-05","LIFE"
5000,5000,5000,5000,100,"2020-06-08","LIFE"
5000,5000,5000,5000,0,"2020-06-09","LIFE"
5000,5000,5000,5000,0,"2020-06-10","LIFE"
5000,5000,5000,5000,0,"2020-06-11","LIFE"
5100,6000,5100,6000,1400,"2020-06-12","LIFE"
6000,6000,5600,5825,5600,"2020-06-15","LIFE"
5825,6000,5825,6000,6700,"2020-06-16","LIFE"
5950,6000,5600,5600,2400,"2020-06-17","LIFE"
5975,6100,5975,6100,7400,"2020-06-18","LIFE"
6075,6700,6075,6700,683900,"2020-06-19","LIFE"
6475,6650,6400,6650,502400,"2020-06-22","LIFE"
6200,7000,6200,7000,298400,"2020-06-23","LIFE"
6600,7200,6600,7200,75300,"2020-06-24","LIFE"
7200,7200,6850,6850,6400,"2020-06-25","LIFE"
6850,6850,6850,6850,0,"2020-06-26","LIFE"
6800,7500,6800,7500,70000,"2020-06-29","LIFE"
7200,7650,6975,7650,53000,"2020-06-30","LIFE"
7200,7250,7200,7250,5600,"2020-07-01","LIFE"
7250,7250,7250,7250,0,"2020-07-02","LIFE"
7250,7250,7250,7250,0,"2020-07-03","LIFE"
7250,7250,7250,7250,0,"2020-07-06","LIFE"
6750,6750,6750,6750,2100,"2020-07-07","LIFE"
6750,6750,6750,6750,0,"2020-07-08","LIFE"
6750,7200,6300,7200,6600,"2020-07-09","LIFE"
6700,7500,6700,7500,33800,"2020-07-10","LIFE"
7000,7400,6975,7400,9300,"2020-07-13","LIFE"
7100,7100,7100,7100,100,"2020-07-14","LIFE"
7000,7000,6650,6675,3500,"2020-07-15","LIFE"
6675,7000,6675,7000,1700,"2020-07-16","LIFE"
7000,7000,7000,7000,100,"2020-07-17","LIFE"
6600,7000,6550,7000,8900,"2020-07-20","LIFE"
7000,7000,7000,7000,0,"2020-07-21","LIFE"
7000,7000,7000,7000,0,"2020-07-22","LIFE"
6625,6725,6600,6650,4400,"2020-07-23","LIFE"
6625,6625,6200,6200,19000,"2020-07-24","LIFE"
5800,5800,5775,5775,3500,"2020-07-27","LIFE"
5875,6200,5800,5800,2400,"2020-07-28","LIFE"
5800,5800,5800,5800,2500,"2020-07-29","LIFE"
5800,6100,5800,6100,2100,"2020-07-30","LIFE"
5800,5800,5700,5700,2900,"2020-08-03","LIFE"
5700,5700,5700,5700,0,"2020-08-04","LIFE"
5700,5700,5700,5700,200,"2020-08-05","LIFE"
5700,5700,5450,5450,3300,"2020-08-06","LIFE"
5450,5450,5450,5450,0,"2020-08-07","LIFE"
5450,5450,5450,5450,0,"2020-08-10","LIFE"
5250,5300,5250,5250,800,"2020-08-11","LIFE"
5250,5250,5250,5250,0,"2020-08-12","LIFE"
5250,5250,5250,5250,0,"2020-08-13","LIFE"
5250,5250,5000,5000,500,"2020-08-14","LIFE"
5150,5975,5150,5975,1100,"2020-08-18","LIFE"
5600,5600,5575,5575,5100,"2020-08-19","LIFE"
5675,5700,5675,5675,1900,"2020-08-24","LIFE"
5675,5675,5675,5675,200,"2020-08-25","LIFE"
5675,5675,5675,5675,100,"2020-08-26","LIFE"
5775,6250,5775,6250,5300,"2020-08-27","LIFE"
6250,6250,6250,6250,200,"2020-08-28","LIFE"
6250,6250,6250,6250,0,"2020-08-31","LIFE"
5850,5850,5850,5850,100,"2020-09-01","LIFE"
5500,5500,5500,5500,300,"2020-09-02","LIFE"
5500,5500,5500,5500,100,"2020-09-03","LIFE"
5500,5500,5500,5500,0,"2020-09-04","LIFE"
5500,5500,5500,5500,0,"2020-09-07","LIFE"
5500,5500,5500,5500,0,"2020-09-08","LIFE"
5475,5475,5475,5475,100,"2020-09-09","LIFE"
5250,5250,5150,5150,500,"2020-09-10","LIFE"
5150,5150,5150,5150,0,"2020-09-11","LIFE"
4900,5150,4900,4910,1300,"2020-09-14","LIFE"
4910,4910,4910,4910,0,"2020-09-15","LIFE"
4820,5200,4810,5200,300,"2020-09-16","LIFE"
5200,5200,5200,5200,0,"2020-09-17","LIFE"
4960,4960,4960,4960,100,"2020-09-18","LIFE"
4960,4960,4960,4960,0,"2020-09-21","LIFE"
4960,4960,4960,4960,0,"2020-09-22","LIFE"
4960,4960,4960,4960,300,"2020-09-23","LIFE"
4960,4960,4960,4960,0,"2020-09-24","LIFE"
4910,4910,4910,4910,100,"2020-09-25","LIFE"
4910,4920,4910,4920,800,"2020-09-28","LIFE"
4920,4920,4920,4920,0,"2020-09-29","LIFE"
4920,4920,4920,4920,0,"2020-09-30","LIFE"
4920,4920,4920,4920,0,"2020-10-01","LIFE"
4920,4920,4920,4920,0,"2020-10-02","LIFE"
4920,4920,4920,4920,0,"2020-10-05","LIFE"
4920,4920,4920,4920,0,"2020-10-06","LIFE"
4900,4900,4900,4900,300,"2020-10-07","LIFE"
4900,5800,4900,5725,15200,"2020-10-08","LIFE"
5675,5675,5325,5325,300,"2020-10-09","LIFE"
5025,5900,4960,5700,5100,"2020-10-12","LIFE"
5400,5400,5325,5325,4500,"2020-10-13","LIFE"
5000,5700,4960,5700,2800,"2020-10-14","LIFE"
5700,5700,5700,5700,0,"2020-10-15","LIFE"
5700,5700,5700,5700,0,"2020-10-16","LIFE"
5700,5700,5700,5700,0,"2020-10-19","LIFE"
5700,5700,5700,5700,0,"2020-10-20","LIFE"
5700,5700,5700,5700,0,"2020-10-21","LIFE"
5700,5700,5700,5700,0,"2020-10-22","LIFE"
5700,5700,5700,5700,0,"2020-10-23","LIFE"
5700,5700,5700,5700,0,"2020-10-26","LIFE"
5700,5700,5700,5700,0,"2020-10-27","LIFE"
5325,5325,5325,5325,2900,"2020-11-02","LIFE"
5325,5325,5325,5325,0,"2020-11-03","LIFE"
5325,5325,5000,5000,2200,"2020-11-04","LIFE"
5000,5000,5000,5000,300,"2020-11-05","LIFE"
5000,5000,5000,5000,1000,"2020-11-06","LIFE"
5000,5000,5000,5000,700,"2020-11-09","LIFE"
5000,5000,5000,5000,1400,"2020-11-10","LIFE"
5000,5000,4900,5000,1600,"2020-11-11","LIFE"
5000,5000,5000,5000,100,"2020-11-12","LIFE"
5000,5000,5000,5000,2800,"2020-11-13","LIFE"
5000,5000,5000,5000,0,"2020-11-16","LIFE"
4950,4950,4950,4950,100,"2020-11-17","LIFE"
4900,4900,4900,4900,100,"2020-11-18","LIFE"
4880,4880,4880,4880,500,"2020-11-19","LIFE"
4880,4900,4800,4900,2800,"2020-11-20","LIFE"
4910,4910,4910,4910,100,"2020-11-23","LIFE"
4910,4910,4910,4910,100,"2020-11-24","LIFE"
4910,4910,4910,4910,100,"2020-11-25","LIFE"
4910,4960,4910,4960,300,"2020-11-26","LIFE"
4960,4960,4930,4940,400,"2020-11-27","LIFE"
4910,4940,4910,4940,700,"2020-11-30","LIFE"
4910,4910,4910,4910,3800,"2020-12-01","LIFE"
4910,4910,4910,4910,400,"2020-12-02","LIFE"
4910,4910,4910,4910,1800,"2020-12-03","LIFE"
4950,4950,4950,4950,10200,"2020-12-04","LIFE"
4950,4950,4950,4950,0,"2020-12-07","LIFE"
4950,4950,4950,4950,100,"2020-12-08","LIFE"
5000,5000,5000,5000,400,"2020-12-10","LIFE"
4930,4930,4920,4920,900,"2020-12-11","LIFE"
4920,4920,4920,4920,0,"2020-12-14","LIFE"
4920,4930,4920,4930,200,"2020-12-15","LIFE"
4930,5300,4930,5200,2100,"2020-12-16","LIFE"
5200,5200,5200,5200,0,"2020-12-17","LIFE"
5000,5000,5000,5000,300,"2020-12-18","LIFE"
5000,5000,4910,5000,9800,"2020-12-21","LIFE"
4890,4900,4890,4900,200,"2020-12-22","LIFE"
4800,4800,4800,4800,100,"2020-12-23","LIFE"
4800,4800,4800,4800,1400,"2020-12-28","LIFE"
4800,4800,4800,4800,100,"2020-12-29","LIFE"
4800,4800,4790,4790,3800,"2020-12-30","LIFE"
4790,4790,4790,4790,500,"2021-01-04","LIFE"
4700,4790,4680,4680,1500,"2021-01-05","LIFE"
4680,4680,4680,4680,200,"2021-01-06","LIFE"
4770,4790,4770,4790,300,"2021-01-07","LIFE"
4790,4840,4790,4840,4200,"2021-01-08","LIFE"
4800,4800,4710,4720,1500,"2021-01-11","LIFE"
4740,4740,4720,4720,600,"2021-01-12","LIFE"
4720,4720,4720,4720,1000,"2021-01-13","LIFE"
4720,4720,4710,4710,700,"2021-01-14","LIFE"
4700,5500,4700,5325,34200,"2021-01-15","LIFE"
5275,5275,4960,4960,14500,"2021-01-18","LIFE"
4960,4960,4940,4940,600,"2021-01-19","LIFE"
4920,4920,4920,4920,200,"2021-01-20","LIFE"
4920,4920,4920,4920,200,"2021-01-21","LIFE"
4920,4920,4920,4920,100,"2021-01-22","LIFE"
4920,4920,4900,4900,600,"2021-01-25","LIFE"
4900,4900,4900,4900,0,"2021-01-26","LIFE"
4800,4800,4800,4800,200,"2021-01-27","LIFE"
4800,4800,4800,4800,0,"2021-01-28","LIFE"
4800,4800,4690,4690,400,"2021-01-29","LIFE"
4590,4600,4500,4600,1200,"2021-02-01","LIFE"
4600,4600,4600,4600,300,"2021-02-02","LIFE"
4600,4600,4600,4600,0,"2021-02-03","LIFE"
4600,4600,4400,4400,1100,"2021-02-04","LIFE"
4350,4350,4350,4350,200,"2021-02-05","LIFE"
4350,4350,4350,4350,0,"2021-02-08","LIFE"
4250,4300,4250,4300,300,"2021-02-09","LIFE"
4300,4300,4300,4300,100,"2021-02-10","LIFE"
4300,4300,4300,4300,100,"2021-02-11","LIFE"
4300,4300,4300,4300,200,"2021-02-15","LIFE"
4200,4200,4110,4120,1300,"2021-02-16","LIFE"
4140,4140,4120,4130,800,"2021-02-17","LIFE"
4130,4130,4130,4130,0,"2021-02-18","LIFE"
4130,4130,4130,4130,0,"2021-02-19","LIFE"
4130,4130,4130,4130,100,"2021-02-22","LIFE"
4130,4130,4000,4000,700,"2021-02-23","LIFE"
4050,4050,4000,4000,500,"2021-02-24","LIFE"
4100,4100,3800,3800,6900,"2021-02-25","LIFE"
3810,3820,3810,3820,600,"2021-02-26","LIFE"
3850,3850,3850,3850,2100,"2021-03-01","LIFE"
3850,3850,3850,3850,100,"2021-03-02","LIFE"
3800,3800,3800,3800,1000,"2021-03-03","LIFE"
3760,3760,3760,3760,17400,"2021-03-04","LIFE"
3780,4660,3780,3780,20900,"2021-03-05","LIFE"
3780,4480,3780,4000,18500,"2021-03-08","LIFE"
4000,4200,3800,4000,10000,"2021-03-09","LIFE"
4000,4100,4000,4000,3200,"2021-03-10","LIFE"
4000,4190,4000,4000,2700,"2021-03-12","LIFE"
4000,4700,4000,4300,5500,"2021-03-15","LIFE"
4300,4300,4000,4000,5000,"2021-03-16","LIFE"
4000,4590,4000,4000,12400,"2021-03-17","LIFE"
4000,4150,3960,4150,4200,"2021-03-18","LIFE"
4150,4150,4150,4150,0,"2021-03-19","LIFE"
4150,4150,4150,4150,0,"2021-03-22","LIFE"
4000,4200,4000,4200,21100,"2021-03-23","LIFE"
4200,4250,4200,4200,7200,"2021-03-24","LIFE"
4200,4200,4200,4200,0,"2021-03-25","LIFE"
4200,4200,4200,4200,300,"2021-03-26","LIFE"
4200,4200,4200,4200,5100,"2021-03-29","LIFE"
4200,4200,4200,4200,100,"2021-03-30","LIFE"
4200,4200,4200,4200,400,"2021-03-31","LIFE"
4200,4210,4200,4210,3800,"2021-04-01","LIFE"
4200,4200,4200,4200,9900,"2021-04-05","LIFE"
4200,4200,4200,4200,0,"2021-04-06","LIFE"
4200,4200,4200,4200,25100,"2021-04-07","LIFE"
4200,4200,4200,4200,10900,"2021-04-08","LIFE"
4200,4200,4200,4200,300,"2021-04-09","LIFE"
4200,4200,4200,4200,900,"2021-04-12","LIFE"
4200,4900,4200,4900,900,"2021-04-13","LIFE"
4850,4850,4850,4850,100,"2021-04-14","LIFE"
4810,4810,4810,4810,100,"2021-04-15","LIFE"
4810,4810,4810,4810,0,"2021-04-16","LIFE"
4580,4580,4500,4500,500,"2021-04-19","LIFE"
4500,4500,4490,4490,200,"2021-04-20","LIFE"
4200,4220,4200,4220,2500,"2021-04-21","LIFE"
4220,4780,4200,4690,16000,"2021-04-22","LIFE"
4690,4690,4690,4690,0,"2021-04-23","LIFE"
4690,4690,4690,4690,0,"2021-04-26","LIFE"
4690,4690,4690,4690,0,"2021-04-27","LIFE"
4690,4690,4690,4690,0,"2021-04-28","LIFE"
4450,4600,4370,4550,2000,"2021-04-29","LIFE"
4540,4540,4540,4540,100,"2021-04-30","LIFE"
4540,4540,4540,4540,0,"2021-05-03","LIFE"
4540,4540,4540,4540,900,"2021-05-04","LIFE"
4640,5250,4640,5025,46500,"2021-05-05","LIFE"
5000,5000,5000,5000,1300,"2021-05-06","LIFE"
5000,5000,5000,5000,2200,"2021-05-07","LIFE"
5000,5050,5000,5050,3100,"2021-05-10","LIFE"
5000,5025,5000,5000,3600,"2021-05-11","LIFE"
5000,5000,5000,5000,10500,"2021-05-17","LIFE"
5000,5000,5000,5000,700,"2021-05-18","LIFE"
5000,5000,5000,5000,9000,"2021-05-19","LIFE"
5000,5000,5000,5000,0,"2021-05-20","LIFE"
5000,5000,5000,5000,1100,"2021-05-21","LIFE"
5000,5000,5000,5000,10500,"2021-05-24","LIFE"
5100,5100,5100,5100,100,"2021-05-25","LIFE"
5100,5100,5100,5100,0,"2021-05-27","LIFE"
5100,5100,5100,5100,1900,"2021-05-28","LIFE"
5100,5225,5100,5100,6100,"2021-05-31","LIFE"
5250,5975,5250,5875,10900,"2021-06-02","LIFE"
5875,6250,5875,6200,47100,"2021-06-03","LIFE"
6200,6225,5875,6200,22300,"2021-06-04","LIFE"
6000,6275,5775,6225,238700,"2021-06-07","LIFE"
6225,6225,6200,6200,9800,"2021-06-08","LIFE"
6200,6300,6200,6200,23500,"2021-06-09","LIFE"
6200,6200,6200,6200,4600,"2021-06-10","LIFE"
6200,6200,6200,6200,800,"2021-06-11","LIFE"
6200,6250,6200,6250,400,"2021-06-14","LIFE"
6200,6200,6200,6200,9900,"2021-06-15","LIFE"
6200,6200,6200,6200,1200,"2021-06-16","LIFE"
6200,6200,6200,6200,1500,"2021-06-17","LIFE"
6200,6200,6200,6200,400,"2021-06-18","LIFE"
6200,7000,6200,6925,9400,"2021-06-21","LIFE"
6925,6925,6925,6925,0,"2021-06-22","LIFE"
6900,6900,6900,6900,300,"2021-06-23","LIFE"
6700,6900,6700,6900,7300,"2021-06-24","LIFE"
6800,6800,6800,6800,100,"2021-06-25","LIFE"
6800,6800,6800,6800,200,"2021-06-28","LIFE"
6800,6800,6800,6800,0,"2021-06-29","LIFE"
6775,6775,6775,6775,100,"2021-06-30","LIFE"
6775,6775,6775,6775,0,"2021-07-01","LIFE"
6775,6775,6775,6775,0,"2021-07-02","LIFE"
6775,6775,6775,6775,0,"2021-07-05","LIFE"
6775,6775,6775,6775,0,"2021-07-06","LIFE"
6775,6775,6775,6775,0,"2021-07-07","LIFE"
6775,6775,6775,6775,0,"2021-07-08","LIFE"
6775,6775,6775,6775,100,"2021-07-09","LIFE"
6775,6775,6775,6775,0,"2021-07-12","LIFE"
6775,6775,6775,6775,0,"2021-07-13","LIFE"
6750,6750,6700,6750,7300,"2021-07-14","LIFE"
6750,6750,6750,6750,0,"2021-07-15","LIFE"
6750,6750,6750,6750,0,"2021-07-16","LIFE"
6750,6750,6750,6750,0,"2021-07-19","LIFE"
6750,6750,6750,6750,0,"2021-07-21","LIFE"
6750,6750,6750,6750,0,"2021-07-22","LIFE"
6750,6750,6750,6750,0,"2021-07-23","LIFE"
6750,6750,6750,6750,0,"2021-07-26","LIFE"
6750,6750,6750,6750,0,"2021-07-27","LIFE"
6750,6750,6750,6750,0,"2021-07-28","LIFE"
6675,6675,6500,6500,400,"2021-07-29","LIFE"
6300,6300,6200,6200,15700,"2021-07-30","LIFE"
6100,6100,6100,6100,300,"2021-08-02","LIFE"
5700,5700,5700,5700,200,"2021-08-03","LIFE"
5700,5700,5700,5700,0,"2021-08-04","LIFE"
5800,5800,5800,5800,200,"2021-08-05","LIFE"
6000,6000,6000,6000,200,"2021-08-06","LIFE"
6050,6050,6050,6050,100,"2021-08-09","LIFE"
6100,6100,6100,6100,100,"2021-08-10","LIFE"
6100,6100,6100,6100,0,"2021-08-12","LIFE"
6200,6200,6200,6200,300,"2021-08-13","LIFE"
6200,6200,6200,6200,200,"2021-08-16","LIFE"
6200,6300,6200,6300,1300,"2021-08-18","LIFE"
6300,6300,6300,6300,0,"2021-08-19","LIFE"
6300,6300,6300,6300,0,"2021-08-20","LIFE"
6300,6300,6300,6300,0,"2021-08-23","LIFE"
6300,6300,6300,6300,0,"2021-08-24","LIFE"
6300,6300,6300,6300,0,"2021-08-25","LIFE"
6300,6300,6300,6300,0,"2021-08-26","LIFE"
6300,6300,6300,6300,0,"2021-08-27","LIFE"
6300,6300,6300,6300,0,"2021-08-30","LIFE"
6300,6300,6300,6300,0,"2021-08-31","LIFE"
6300,6300,6300,6300,0,"2021-09-01","LIFE"
6300,6300,6300,6300,0,"2021-09-02","LIFE"
6300,6300,6300,6300,0,"2021-09-03","LIFE"
6300,6300,6300,6300,0,"2021-09-06","LIFE"
6300,6300,6300,6300,0,"2021-09-07","LIFE"
6250,6600,6250,6600,3400,"2021-09-08","LIFE"
6600,7000,6600,6900,6900,"2021-09-09","LIFE"
6900,6900,6900,6900,0,"2021-09-10","LIFE"
6900,6900,6900,6900,0,"2021-09-13","LIFE"
6900,6900,6900,6900,1000,"2021-09-14","LIFE"
6900,6900,6900,6900,0,"2021-09-15","LIFE"
6900,6900,6900,6900,0,"2021-09-16","LIFE"
6900,6900,6900,6900,0,"2021-09-17","LIFE"
6900,6900,6900,6900,0,"2021-09-20","LIFE"
6875,6900,6875,6900,200,"2021-09-21","LIFE"
6900,6900,6900,6900,0,"2021-09-22","LIFE"
6900,6900,6900,6900,0,"2021-09-23","LIFE"
6900,6900,6900,6900,0,"2021-09-24","LIFE"
6900,6900,6900,6900,0,"2021-09-27","LIFE"
6900,6900,6900,6900,0,"2021-09-28","LIFE"
6900,6900,6900,6900,0,"2021-09-29","LIFE"
6825,6825,6750,6750,1000,"2021-09-30","LIFE"
6750,6750,6750,6750,0,"2021-10-01","LIFE"
6750,6750,6750,6750,100,"2021-10-04","LIFE"
6500,6500,6500,6500,300,"2021-10-05","LIFE"
6300,6300,6275,6275,300,"2021-10-06","LIFE"
6275,6275,6275,6275,0,"2021-10-07","LIFE"
6200,6200,6200,6200,400,"2021-10-08","LIFE"
6200,6200,6200,6200,200,"2021-10-11","LIFE"
6200,6200,6200,6200,100,"2021-10-12","LIFE"
6200,6200,6200,6200,100,"2021-10-13","LIFE"
6200,6200,6200,6200,0,"2021-10-14","LIFE"
6100,6100,6100,6100,100,"2021-10-15","LIFE"
6075,6075,5925,5975,900,"2021-10-18","LIFE"
5975,5975,5575,5575,2700,"2021-10-19","LIFE"
5575,5575,5575,5575,400,"2021-10-21","LIFE"
5400,5400,5400,5400,400,"2021-10-22","LIFE"
5400,5400,5400,5400,0,"2021-10-25","LIFE"
5400,5400,5400,5400,100,"2021-10-26","LIFE"
5400,5400,5400,5400,0,"2021-10-27","LIFE"
5400,5400,5400,5400,100,"2021-10-28","LIFE"
5400,5400,5400,5400,0,"2021-10-29","LIFE"
5425,5425,5400,5400,300,"2021-11-01","LIFE"
5400,5400,5400,5400,200,"2021-11-02","LIFE"
5400,5400,5400,5400,0,"2021-11-03","LIFE"
5400,5400,5400,5400,0,"2021-11-04","LIFE"
5400,5975,5400,5975,200,"2021-11-05","LIFE"
5975,5975,5925,5925,2400,"2021-11-08","LIFE"
5925,6150,5925,6150,1200,"2021-11-09","LIFE"
6150,6150,6150,6150,200,"2021-11-10","LIFE"
5925,5925,5925,5925,4200,"2021-11-11","LIFE"
5925,5925,5925,5925,300,"2021-11-12","LIFE"
6175,6175,6000,6000,200,"2021-11-15","LIFE"
6000,6000,6000,6000,100,"2021-11-16","LIFE"
6000,6000,6000,6000,0,"2021-11-17","LIFE"
6000,6000,6000,6000,0,"2021-11-18","LIFE"
6000,6000,6000,6000,0,"2021-11-19","LIFE"
6000,6000,6000,6000,0,"2021-11-22","LIFE"
6000,6000,6000,6000,0,"2021-11-23","LIFE"
6000,6000,6000,6000,0,"2021-11-24","LIFE"
6000,6000,6000,6000,0,"2021-11-25","LIFE"
6000,6000,6000,6000,0,"2021-11-26","LIFE"
6000,6000,6000,6000,0,"2021-11-29","LIFE"
6000,6000,6000,6000,0,"2021-11-30","LIFE"
6000,6000,6000,6000,0,"2021-12-01","LIFE"
6000,6000,6000,6000,0,"2021-12-02","LIFE"
5700,5700,5700,5700,600,"2021-12-03","LIFE"
5700,5700,5700,5700,6800,"2021-12-06","LIFE"
5700,5700,5700,5700,0,"2021-12-07","LIFE"
5700,5700,5700,5700,0,"2021-12-08","LIFE"
5700,5700,5700,5700,0,"2021-12-09","LIFE"
5700,5700,5700,5700,100,"2021-12-10","LIFE"
5700,5700,5700,5700,100,"2021-12-13","LIFE"
6150,6150,6150,6150,2000,"2021-12-14","LIFE"
6100,6100,6100,6100,100,"2021-12-15","LIFE"
6100,6100,6100,6100,0,"2021-12-16","LIFE"
6100,6200,6100,6200,700,"2021-12-17","LIFE"
6200,6200,6200,6200,0,"2021-12-20","LIFE"
6200,6200,6200,6200,0,"2021-12-21","LIFE"
6200,6200,6200,6200,0,"2021-12-22","LIFE"
5900,6100,5850,6100,400,"2021-12-23","LIFE"
6200,6200,6175,6175,400,"2021-12-24","LIFE"
6175,6175,6175,6175,0,"2021-12-27","LIFE"
6175,6175,6175,6175,0,"2021-12-28","LIFE"
6175,6175,6175,6175,0,"2021-12-29","LIFE"
6175,6175,6175,6175,0,"2021-12-30","LIFE"
6100,6100,6100,6100,1800,"2022-01-03","LIFE"
6100,6100,6100,6100,0,"2022-01-04","LIFE"
6100,6100,6100,6100,0,"2022-01-05","LIFE"
6100,6100,6100,6100,0,"2022-01-06","LIFE"
6000,6100,6000,6000,1100,"2022-01-07","LIFE"
6000,6000,6000,6000,0,"2022-01-10","LIFE"
6000,6000,6000,6000,0,"2022-01-11","LIFE"
6000,6000,6000,6000,0,"2022-01-12","LIFE"
6000,6000,6000,6000,0,"2022-01-13","LIFE"
6000,6000,6000,6000,0,"2022-01-14","LIFE"
6000,6000,6000,6000,0,"2022-01-17","LIFE"
6000,6000,6000,6000,0,"2022-01-18","LIFE"
6000,6000,6000,6000,0,"2022-01-19","LIFE"
6000,6000,6000,6000,100,"2022-01-20","LIFE"
6000,6000,6000,6000,0,"2022-01-21","LIFE"
6000,6000,6000,6000,0,"2022-01-24","LIFE"
6000,6000,6000,6000,0,"2022-01-25","LIFE"
6000,6000,6000,6000,100,"2022-01-26","LIFE"
6000,6200,6000,6100,600,"2022-01-27","LIFE"
6100,6100,6100,6100,0,"2022-01-28","LIFE"
6100,6100,6100,6100,500,"2022-01-31","LIFE"
6100,6100,6100,6100,0,"2022-02-02","LIFE"
6000,6000,6000,6000,200,"2022-02-03","LIFE"
6000,6000,6000,6000,0,"2022-02-04","LIFE"
6000,6000,6000,6000,0,"2022-02-07","LIFE"
6000,6000,6000,6000,100,"2022-02-08","LIFE"
6000,6200,6000,6200,6700,"2022-02-09","LIFE"
6200,6200,6200,6200,100,"2022-02-10","LIFE"
6200,6200,6200,6200,0,"2022-02-11","LIFE"
6200,6200,6200,6200,100,"2022-02-14","LIFE"
6200,6200,6200,6200,0,"2022-02-15","LIFE"
6200,6200,6200,6200,0,"2022-02-16","LIFE"
6200,6200,6200,6200,100,"2022-02-17","LIFE"
6200,6200,6200,6200,0,"2022-02-18","LIFE"
6200,6200,6200,6200,0,"2022-02-21","LIFE"
6200,6200,6200,6200,0,"2022-02-22","LIFE"
6100,6100,6100,6100,500,"2022-02-23","LIFE"
6100,6100,6100,6100,500,"2022-02-24","LIFE"
6100,6100,6100,6100,0,"2022-02-25","LIFE"
6100,6100,6100,6100,0,"2022-03-01","LIFE"
6100,6100,6100,6100,0,"2022-03-02","LIFE"
6100,6100,6100,6100,0,"2022-03-04","LIFE"
6100,6100,6100,6100,0,"2022-03-07","LIFE"
6100,6100,6100,6100,0,"2022-03-08","LIFE"
6100,6100,6100,6100,0,"2022-03-09","LIFE"
6100,6100,6100,6100,0,"2022-03-10","LIFE"
6100,6100,6100,6100,0,"2022-03-11","LIFE"
6100,6100,6100,6100,0,"2022-03-14","LIFE"
6100,6100,6100,6100,0,"2022-03-15","LIFE"
6100,6100,6100,6100,0,"2022-03-16","LIFE"
6100,6100,6100,6100,0,"2022-03-17","LIFE"
6100,6100,6100,6100,0,"2022-03-18","LIFE"
6100,6100,6100,6100,0,"2022-03-21","LIFE"
6100,6100,5800,5800,300,"2022-03-22","LIFE"
5800,5800,5800,5800,0,"2022-03-23","LIFE"
5700,5700,5500,5700,2100,"2022-03-24","LIFE"
5500,5500,5500,5500,1100,"2022-03-25","LIFE"
5500,5500,5500,5500,100,"2022-03-28","LIFE"
5700,5700,5125,5125,2300,"2022-03-29","LIFE"
5125,5125,5125,5125,0,"2022-03-30","LIFE"
5125,5125,5125,5125,0,"2022-03-31","LIFE"
5075,5075,5050,5050,400,"2022-04-01","LIFE"
5050,5050,5050,5050,0,"2022-04-04","LIFE"
5150,5150,5150,5150,100,"2022-04-05","LIFE"
5150,5150,5150,5150,0,"2022-04-06","LIFE"
5150,5150,5150,5150,0,"2022-04-07","LIFE"
5400,5400,5325,5375,800,"2022-04-08","LIFE"
5375,5375,5375,5375,0,"2022-04-11","LIFE"
5525,5525,5450,5500,1500,"2022-04-12","LIFE"
5450,5450,5400,5400,1200,"2022-04-13","LIFE"
5400,5400,5400,5400,0,"2022-04-14","LIFE"
5400,5400,5400,5400,100,"2022-04-18","LIFE"
5400,5425,5400,5425,200,"2022-04-19","LIFE"
5450,5450,5450,5450,100,"2022-04-20","LIFE"
5775,5775,5775,5775,3300,"2022-04-21","LIFE"
5775,5775,5775,5775,0,"2022-04-22","LIFE"
5775,5775,5775,5775,100,"2022-04-25","LIFE"
5875,5900,5875,5900,1200,"2022-04-26","LIFE"
5900,5900,5900,5900,4000,"2022-04-27","LIFE"
5900,5900,5900,5900,0,"2022-04-28","LIFE"
5800,5800,5500,5725,200600,"2022-05-09","LIFE"
5700,5700,5700,5700,200,"2022-05-10","LIFE"
5600,5600,5600,5600,1300,"2022-05-11","LIFE"
5600,5600,5600,5600,200,"2022-05-12","LIFE"
5600,5600,5600,5600,0,"2022-05-13","LIFE"
5775,5800,5775,5800,6000,"2022-05-17","LIFE"
5800,5800,5800,5800,0,"2022-05-18","LIFE"
5800,5800,5800,5800,0,"2022-05-19","LIFE"
5800,5800,5800,5800,0,"2022-05-20","LIFE"
5900,5900,5900,5900,100,"2022-05-23","LIFE"
5900,5900,5900,5900,500,"2022-05-24","LIFE"
5900,5900,5900,5900,0,"2022-05-25","LIFE"
5900,5900,5900,5900,0,"2022-05-27","LIFE"
5900,5900,5900,5900,0,"2022-05-30","LIFE"
5900,5900,5900,5900,100,"2022-05-31","LIFE"
5900,5900,5900,5900,100,"2022-06-02","LIFE"
5900,5900,5900,5900,200,"2022-06-03","LIFE"
5900,5900,5900,5900,0,"2022-06-06","LIFE"
5900,5900,5900,5900,0,"2022-06-07","LIFE"
5900,5900,5900,5900,0,"2022-06-08","LIFE"
5900,5900,5900,5900,0,"2022-06-09","LIFE"
5900,5900,5900,5900,0,"2022-06-10","LIFE"
5900,5900,5900,5900,0,"2022-06-13","LIFE"
5900,5900,5900,5900,0,"2022-06-14","LIFE"
5900,5900,5900,5900,0,"2022-06-15","LIFE"
5900,5900,5900,5900,0,"2022-06-16","LIFE"
5900,5900,5900,5900,0,"2022-06-17","LIFE"
5900,5900,5900,5900,0,"2022-06-20","LIFE"
5900,5900,5900,5900,0,"2022-06-21","LIFE"
5900,5900,5900,5900,0,"2022-06-22","LIFE"
5900,5900,5900,5900,0,"2022-06-23","LIFE"
5900,5900,5900,5900,0,"2022-06-24","LIFE"
5900,5900,5900,5900,100,"2022-06-27","LIFE"
5900,5900,5900,5900,0,"2022-06-28","LIFE"
5800,5800,5800,5800,600,"2022-06-29","LIFE"
5800,5800,5800,5800,0,"2022-06-30","LIFE"
5800,5800,5800,5800,0,"2022-07-01","LIFE"
5800,5800,5800,5800,0,"2022-07-04","LIFE"
5800,5800,5800,5800,0,"2022-07-05","LIFE"
5800,5800,5800,5800,0,"2022-07-06","LIFE"
5800,5800,5800,5800,0,"2022-07-07","LIFE"
5800,5800,5800,5800,0,"2022-07-08","LIFE"
5800,5800,5800,5800,0,"2022-07-11","LIFE"
5800,5800,5800,5800,0,"2022-07-12","LIFE"
5800,5800,5800,5800,0,"2022-07-13","LIFE"
5800,5800,5800,5800,0,"2022-07-14","LIFE"
5800,5800,5800,5800,0,"2022-07-15","LIFE"
5800,5800,5800,5800,0,"2022-07-18","LIFE"
5800,5800,5800,5800,0,"2022-07-19","LIFE"
6500,6500,6500,6500,200,"2022-07-20","LIFE"
6500,6500,6500,6500,0,"2022-07-21","LIFE"
6500,6500,6500,6500,0,"2022-07-22","LIFE"
6500,6500,6500,6500,0,"2022-07-25","LIFE"
6500,6500,6500,6500,0,"2022-07-26","LIFE"
6500,6500,6500,6500,0,"2022-07-27","LIFE"
6500,6500,6500,6500,0,"2022-07-28","LIFE"
6500,6500,6500,6500,0,"2022-07-29","LIFE"
6300,6300,6300,6300,100,"2022-08-01","LIFE"
6300,6300,6300,6300,0,"2022-08-02","LIFE"
6300,6300,6300,6300,100,"2022-08-03","LIFE"
6300,6300,6300,6300,0,"2022-08-04","LIFE"
6300,6300,6300,6300,0,"2022-08-05","LIFE"
6300,6300,6300,6300,0,"2022-08-08","LIFE"
5875,6000,5875,5875,500,"2022-08-09","LIFE"
5900,5900,5875,5875,204900,"2022-08-10","LIFE"
5875,6450,5875,6200,900,"2022-08-11","LIFE"
6200,6200,6200,6200,0,"2022-08-12","LIFE"
6200,6200,6200,6200,0,"2022-08-15","LIFE"
5775,5975,5775,5975,400,"2022-08-16","LIFE"
5975,5975,5975,5975,0,"2022-08-18","LIFE"
5975,5975,5975,5975,0,"2022-08-19","LIFE"
5975,5975,5975,5975,0,"2022-08-22","LIFE"
5975,5975,5975,5975,100,"2022-08-23","LIFE"
5975,5975,5975,5975,0,"2022-08-24","LIFE"
5975,5975,5975,5975,0,"2022-08-25","LIFE"
5975,5975,5975,5975,0,"2022-08-26","LIFE"
5700,5950,5700,5950,200,"2022-08-29","LIFE"
5950,6050,5950,6050,10400,"2022-08-30","LIFE"
6050,6100,6050,6100,800,"2022-08-31","LIFE"
6075,6075,6075,6075,400,"2022-09-01","LIFE"
6050,6100,6050,6100,2900,"2022-09-02","LIFE"
6100,6100,6100,6100,0,"2022-09-05","LIFE"
6100,6100,6100,6100,100,"2022-09-06","LIFE"
6100,6100,6100,6100,0,"2022-09-07","LIFE"
6100,6100,6100,6100,0,"2022-09-08","LIFE"
6075,6075,6075,6075,100,"2022-09-09","LIFE"
6075,6075,6075,6075,0,"2022-09-12","LIFE"
6075,6075,6075,6075,0,"2022-09-13","LIFE"
6075,6075,6075,6075,0,"2022-09-14","LIFE"
6075,6075,6075,6075,0,"2022-09-15","LIFE"
6075,6075,6075,6075,0,"2022-09-16","LIFE"
6075,6075,6075,6075,0,"2022-09-19","LIFE"
5900,5900,5900,5900,200,"2022-09-20","LIFE"
5900,5900,5900,5900,0,"2022-09-21","LIFE"
5900,5900,5900,5900,0,"2022-09-22","LIFE"
5900,5900,5900,5900,0,"2022-09-23","LIFE"
5900,5900,5900,5900,0,"2022-09-26","LIFE"
5900,5900,5900,5900,0,"2022-09-27","LIFE"
5900,5900,5900,5900,0,"2022-09-28","LIFE"
5900,5900,5900,5900,0,"2022-09-29","LIFE"
5900,5900,5900,5900,0,"2022-09-30","LIFE"
5900,5900,5900,5900,0,"2022-10-03","LIFE"
5900,5900,5900,5900,0,"2022-10-04","LIFE"
5900,5900,5900,5900,100,"2022-10-05","LIFE"
5900,5900,5900,5900,0,"2022-10-06","LIFE"
5900,5900,5900,5900,0,"2022-10-07","LIFE"
5900,5900,5900,5900,430000,"2022-10-10","LIFE"
6175,6475,5525,5575,2500,"2022-10-11","LIFE"
5575,5575,5575,5575,0,"2022-10-12","LIFE"
5575,5575,5575,5575,100,"2022-10-13","LIFE"
5575,5575,5575,5575,0,"2022-10-14","LIFE"
6300,6300,6075,6075,1000,"2022-10-17","LIFE"
6050,6200,6050,6200,7200,"2022-10-18","LIFE"
6200,6200,6200,6200,0,"2022-10-19","LIFE"
6200,6200,6200,6200,0,"2022-10-20","LIFE"
6200,6200,6200,6200,0,"2022-10-21","LIFE"
6200,6200,6200,6200,100,"2022-10-24","LIFE"
6175,6175,6175,6175,100,"2022-10-25","LIFE"
6175,6175,6175,6175,0,"2022-10-26","LIFE"
6175,6175,6175,6175,604100,"2022-10-27","LIFE"
6175,6175,6175,6175,0,"2022-10-28","LIFE"
6175,6175,6175,6175,0,"2022-10-31","LIFE"
6175,6175,6175,6175,0,"2022-11-01","LIFE"
6125,6125,6125,6125,100,"2022-11-02","LIFE"
6125,6125,6125,6125,0,"2022-11-03","LIFE"
6125,6125,6125,6125,0,"2022-11-04","LIFE"
5700,5700,5700,5700,200,"2022-11-07","LIFE"
5700,5700,5700,5700,200,"2022-11-08","LIFE"
5700,5700,5700,5700,0,"2022-11-09","LIFE"
5700,5700,5700,5700,0,"2022-11-10","LIFE"
5700,5700,5700,5700,0,"2022-11-11","LIFE"
5700,5700,5700,5700,0,"2022-11-14","LIFE"
5700,5700,5700,5700,100,"2022-11-15","LIFE"
5700,5700,5700,5700,100,"2022-11-16","LIFE"
5975,6050,5975,6050,2000,"2022-11-17","LIFE"
6050,6050,6050,6050,2400,"2022-11-18","LIFE"
6100,6100,6100,6100,2500,"2022-11-21","LIFE"
6100,6100,6100,6100,0,"2022-11-22","LIFE"
6100,6100,6100,6100,0,"2022-11-23","LIFE"
6100,6100,6100,6100,0,"2022-11-24","LIFE"
6100,6100,6100,6100,0,"2022-11-25","LIFE"
6100,6100,6100,6100,100,"2022-11-28","LIFE"
6100,6100,6100,6100,0,"2022-11-29","LIFE"
6100,6100,6100,6100,0,"2022-11-30","LIFE"
6100,6100,6100,6100,0,"2022-12-01","LIFE"
6075,6075,5700,5700,200,"2022-12-02","LIFE"
5700,5700,5525,5525,200,"2022-12-05","LIFE"
5525,5525,5525,5525,100,"2022-12-06","LIFE"
5525,5525,5525,5525,0,"2022-12-07","LIFE"
5525,5525,5525,5525,0,"2022-12-08","LIFE"
5525,5525,5525,5525,0,"2022-12-09","LIFE"
5525,5525,5525,5525,0,"2022-12-12","LIFE"
5525,5525,5525,5525,0,"2022-12-13","LIFE"
5525,5525,5525,5525,0,"2022-12-14","LIFE"
5525,5525,5525,5525,0,"2022-12-15","LIFE"
5525,5525,5525,5525,0,"2022-12-16","LIFE"
5525,5525,5525,5525,0,"2022-12-19","LIFE"
5525,5525,5525,5525,0,"2022-12-20","LIFE"
5525,5525,5525,5525,0,"2022-12-21","LIFE"
5525,5525,5525,5525,0,"2022-12-22","LIFE"
5525,5525,5525,5525,0,"2022-12-23","LIFE"
5525,5525,5525,5525,0,"2022-12-26","LIFE"
5525,5525,5525,5525,0,"2022-12-27","LIFE"
5525,5525,5525,5525,0,"2022-12-28","LIFE"
5525,5525,5525,5525,0,"2022-12-29","LIFE"
5175,5175,5175,5175,100,"2022-12-30","LIFE"
5175,5175,5175,5175,0,"2023-01-02","LIFE"
5175,5175,5175,5175,0,"2023-01-03","LIFE"
5175,5175,5175,5175,0,"2023-01-04","LIFE"
5175,5175,5175,5175,0,"2023-01-05","LIFE"
5175,5175,5175,5175,0,"2023-01-06","LIFE"
5175,5175,5175,5175,0,"2023-01-09","LIFE"
5175,5175,5175,5175,100,"2023-01-10","LIFE"
5275,5275,5275,5275,200,"2023-01-11","LIFE"
5275,5275,5275,5275,0,"2023-01-12","LIFE"
5275,5275,5275,5275,0,"2023-01-13","LIFE"
5275,5275,5275,5275,0,"2023-01-16","LIFE"
5275,5275,5275,5275,0,"2023-01-17","LIFE"
5275,5275,5275,5275,0,"2023-01-18","LIFE"
5275,5275,5275,5275,0,"2023-01-19","LIFE"
5800,5800,5800,5800,200,"2023-01-20","LIFE"
5800,5800,5800,5800,0,"2023-01-24","LIFE"
5800,5800,5800,5800,0,"2023-01-25","LIFE"
5900,5925,5900,5925,300,"2023-01-26","LIFE"
5950,5950,5950,5950,500,"2023-01-27","LIFE"
6025,6050,6025,6025,1600,"2023-01-30","LIFE"
6050,6100,6050,6100,600,"2023-01-31","LIFE"
6100,6100,6100,6100,500,"2023-02-01","LIFE"
6200,6200,6200,6200,1100,"2023-02-02","LIFE"
6200,6200,6200,6200,500,"2023-02-03","LIFE"
6500,6500,6225,6225,2500,"2023-02-06","LIFE"
6300,6300,5825,6275,1500,"2023-02-07","LIFE"
6275,6275,6275,6275,0,"2023-02-08","LIFE"
6250,6300,6250,6300,6200,"2023-02-09","LIFE"
6300,6300,6300,6300,100,"2023-02-10","LIFE"
6300,6300,6300,6300,0,"2023-02-13","LIFE"
6300,6300,6300,6300,0,"2023-02-14","LIFE"
6300,6300,6300,6300,0,"2023-02-15","LIFE"
6300,6300,6300,6300,100,"2023-02-16","LIFE"
6200,6200,6200,6200,100,"2023-02-17","LIFE"
6200,6200,6200,6200,0,"2023-02-20","LIFE"
6200,6200,6200,6200,100,"2023-02-21","LIFE"
5775,5775,5775,5775,100,"2023-02-22","LIFE"
5775,5775,5775,5775,0,"2023-02-23","LIFE"
5775,5775,5775,5775,0,"2023-02-24","LIFE"
5775,5775,5775,5775,0,"2023-02-27","LIFE"
5775,5775,5775,5775,0,"2023-02-28","LIFE"
5775,5775,5775,5775,0,"2023-03-01","LIFE"
5775,5775,5775,5775,0,"2023-03-02","LIFE"
5775,5775,5775,5775,0,"2023-03-03","LIFE"
5775,5775,5775,5775,0,"2023-03-06","LIFE"
5775,5775,5775,5775,0,"2023-03-07","LIFE"
5775,5775,5775,5775,0,"2023-03-08","LIFE"
5775,5775,5775,5775,100,"2023-03-09","LIFE"
5775,5775,5775,5775,100,"2023-03-10","LIFE"
5775,5775,5775,5775,0,"2023-03-13","LIFE"
5775,5775,5775,5775,0,"2023-03-14","LIFE"
5775,5775,5775,5775,0,"2023-03-15","LIFE"
5775,5775,5775,5775,0,"2023-03-16","LIFE"
5775,5775,5775,5775,0,"2023-03-17","LIFE"
5775,5775,5775,5775,0,"2023-03-20","LIFE"
5775,5775,5775,5775,0,"2023-03-21","LIFE"
5775,5775,5775,5775,0,"2023-03-24","LIFE"
5775,5775,5775,5775,0,"2023-03-27","LIFE"
5775,5775,5775,5775,0,"2023-03-28","LIFE"
5775,5775,5775,5775,0,"2023-03-29","LIFE"
5775,5775,5775,5775,0,"2023-03-30","LIFE"
5775,5775,5775,5775,0,"2023-03-31","LIFE"
5775,5775,5775,5775,0,"2023-04-03","LIFE"
5775,5775,5775,5775,0,"2023-04-04","LIFE"
5775,5775,5775,5775,0,"2023-04-05","LIFE"
5775,5775,5775,5775,0,"2023-04-06","LIFE"
5775,5775,5775,5775,0,"2023-04-10","LIFE"
5775,5775,5775,5775,0,"2023-04-11","LIFE"
5775,5775,5775,5775,0,"2023-04-12","LIFE"
5900,5900,5900,5900,400,"2023-04-13","LIFE"
5900,5900,5900,5900,0,"2023-04-14","LIFE"
6175,6275,5550,5550,6400,"2023-04-17","LIFE"
5550,5550,5550,5550,0,"2023-04-18","LIFE"
5550,5550,5550,5550,0,"2023-04-26","LIFE"
5550,5550,5550,5550,0,"2023-04-27","LIFE"
5550,5550,5550,5550,0,"2023-04-28","LIFE"
5550,5550,5550,5550,0,"2023-05-02","LIFE"
5550,5550,5550,5550,0,"2023-05-03","LIFE"
5550,5550,5550,5550,0,"2023-05-04","LIFE"
5550,5550,5550,5550,0,"2023-05-05","LIFE"
5550,5550,5550,5550,0,"2023-05-08","LIFE"
5800,5800,5800,5800,100,"2023-05-09","LIFE"
5800,5800,5800,5800,0,"2023-05-10","LIFE"
5800,5800,5800,5800,0,"2023-05-11","LIFE"
6000,6200,6000,6200,2200,"2023-05-12","LIFE"
6200,6200,6200,6200,4500,"2023-05-15","LIFE"
6200,6200,6200,6200,0,"2023-05-16","LIFE"
6200,6200,6200,6200,0,"2023-05-17","LIFE"
6200,6200,6200,6200,0,"2023-05-19","LIFE"
6200,6200,6200,6200,0,"2023-05-22","LIFE"
6175,6175,6175,6175,100,"2023-05-23","LIFE"
6175,6175,6150,6150,700,"2023-05-24","LIFE"
6150,6150,6150,6150,100,"2023-05-25","LIFE"
6150,6150,6150,6150,0,"2023-05-26","LIFE"
6150,6150,6150,6150,0,"2023-05-29","LIFE"
6150,6150,6150,6150,0,"2023-05-30","LIFE"
6150,6150,6150,6150,0,"2023-05-31","LIFE"
6150,6150,6150,6150,0,"2023-06-05","LIFE"
6150,6150,6150,6150,0,"2023-06-06","LIFE"
6150,6150,6150,6150,0,"2023-06-07","LIFE"
6125,6150,6125,6150,6600,"2023-06-08","LIFE"
6150,6150,6150,6150,0,"2023-06-09","LIFE"
6150,6150,6150,6150,0,"2023-06-12","LIFE"
6150,6150,6150,6150,0,"2023-06-13","LIFE"
6150,6150,6150,6150,0,"2023-06-14","LIFE"
6150,6150,6150,6150,0,"2023-06-15","LIFE"
6150,6150,6150,6150,0,"2023-06-16","LIFE"
6150,6150,6150,6150,0,"2023-06-19","LIFE"
6150,6150,6150,6150,0,"2023-06-20","LIFE"
6150,6150,6150,6150,0,"2023-06-21","LIFE"
6150,6150,6150,6150,0,"2023-06-22","LIFE"
6150,6150,6150,6150,0,"2023-06-23","LIFE"
6150,6150,6150,6150,0,"2023-06-26","LIFE"
6150,6150,6150,6150,0,"2023-06-27","LIFE"
6150,6150,6150,6150,0,"2023-07-03","LIFE"
6150,6150,6150,6150,100,"2023-07-04","LIFE"
6150,6150,6150,6150,0,"2023-07-05","LIFE"
6150,6150,6150,6150,1100,"2023-07-06","LIFE"
6150,6150,6150,6150,0,"2023-07-07","LIFE"
6150,6150,6150,6150,500,"2023-07-10","LIFE"
6150,6150,6150,6150,0,"2023-07-11","LIFE"
6150,6150,6150,6150,0,"2023-07-12","LIFE"
6150,6150,6150,6150,0,"2023-07-13","LIFE"
6150,6150,6150,6150,0,"2023-07-14","LIFE"
6150,6150,6150,6150,0,"2023-07-17","LIFE"
6150,6150,6150,6150,0,"2023-07-18","LIFE"
6150,6150,6150,6150,0,"2023-07-20","LIFE"
6150,6150,6150,6150,0,"2023-07-21","LIFE"
6150,6150,6150,6150,0,"2023-07-24","LIFE"
6150,6150,6150,6150,0,"2023-07-25","LIFE"
6150,6150,6150,6150,0,"2023-07-26","LIFE"
6150,6150,6150,6150,0,"2023-07-27","LIFE"
6150,6150,6150,6150,0,"2023-07-28","LIFE"
6150,6150,6150,6150,0,"2023-07-31","LIFE"
6150,6150,6150,6150,0,"2023-08-01","LIFE"
6150,6150,6150,6150,0,"2023-08-02","LIFE"
6150,6150,6150,6150,0,"2023-08-03","LIFE"
6150,6150,6150,6150,0,"2023-08-04","LIFE"
6150,6150,6150,6150,0,"2023-08-07","LIFE"
6150,6150,6150,6150,0,"2023-08-08","LIFE"
6150,6150,6150,6150,0,"2023-08-09","LIFE"
6150,6150,6150,6150,0,"2023-08-10","LIFE"
6150,6150,6150,6150,0,"2023-08-11","LIFE"
6150,6150,6150,6150,0,"2023-08-14","LIFE"
6150,6150,6150,6150,100,"2023-08-15","LIFE"
6150,6150,6150,6150,0,"2023-08-16","LIFE"
6150,6150,6150,6150,0,"2023-08-18","LIFE"
6150,6150,6150,6150,0,"2023-08-21","LIFE"
6150,6150,6150,6150,0,"2023-08-22","LIFE"
6150,6150,6150,6150,0,"2023-08-23","LIFE"
6150,6150,6150,6150,0,"2023-08-24","LIFE"
6150,6150,6150,6150,0,"2023-08-25","LIFE"
6150,6150,6150,6150,0,"2023-08-28","LIFE"
6150,6150,6150,6150,0,"2023-08-29","LIFE"
6025,6025,6025,6025,6500,"2023-08-30","LIFE"
6050,6050,6050,6050,31400,"2023-08-31","LIFE"
6050,6050,6050,6050,100,"2023-09-01","LIFE"
6050,6050,6050,6050,0,"2023-09-04","LIFE"
6050,6050,6050,6050,0,"2023-09-05","LIFE"
6050,6050,6050,6050,0,"2023-09-06","LIFE"
6050,6050,6050,6050,0,"2023-09-07","LIFE"
6050,6050,6050,6050,0,"2023-09-08","LIFE"
6050,6050,6050,6050,0,"2023-09-11","LIFE"
6050,6050,6050,6050,0,"2023-09-12","LIFE"
6050,6050,6050,6050,0,"2023-09-13","LIFE"
6050,6050,6050,6050,0,"2023-09-14","LIFE"
6050,6050,6050,6050,0,"2023-09-15","LIFE"
6050,6050,6050,6050,0,"2023-09-18","LIFE"
6050,6050,6050,6050,0,"2023-09-19","LIFE"
6050,6050,6050,6050,0,"2023-09-20","LIFE"
6050,6050,6050,6050,0,"2023-09-21","LIFE"
6050,6050,6050,6050,0,"2023-09-22","LIFE"
6050,6050,6050,6050,0,"2023-09-25","LIFE"
6050,6050,6050,6050,0,"2023-09-26","LIFE"
6050,6050,6050,6050,0,"2023-09-27","LIFE"
6050,6050,6050,6050,0,"2023-09-29","LIFE"
6050,6050,6050,6050,0,"2023-10-02","LIFE"
6050,6050,6050,6050,0,"2023-10-03","LIFE"
6050,6050,6050,6050,0,"2023-10-04","LIFE"
6050,6050,6050,6050,0,"2023-10-05","LIFE"
6050,6050,6050,6050,0,"2023-10-06","LIFE"
6050,6050,6050,6050,0,"2023-10-09","LIFE"
6050,6050,6050,6050,0,"2023-10-10","LIFE"
6050,6050,6050,6050,0,"2023-10-11","LIFE"
6050,6050,6050,6050,0,"2023-10-12","LIFE"
6050,6050,6050,6050,0,"2023-10-13","LIFE"
6025,6025,6025,6025,3600,"2023-10-16","LIFE"
6025,6025,6025,6025,0,"2023-10-17","LIFE"
6025,6025,6025,6025,0,"2023-10-18","LIFE"
6025,6025,6025,6025,0,"2023-10-19","LIFE"
6025,6025,6025,6025,0,"2023-10-20","LIFE"
6025,6025,6025,6025,700,"2023-10-23","LIFE"
6025,6025,6025,6025,0,"2023-10-24","LIFE"
6025,6025,6025,6025,0,"2023-10-25","LIFE"
6025,6025,6025,6025,0,"2023-10-26","LIFE"
6025,6025,6025,6025,0,"2023-10-27","LIFE"
6025,6025,6025,6025,3400,"2023-10-30","LIFE"
6025,6025,6025,6025,0,"2023-10-31","LIFE"
6025,6025,6025,6025,0,"2023-11-01","LIFE"
6025,6025,6025,6025,0,"2023-11-02","LIFE"
6025,6025,6025,6025,0,"2023-11-03","LIFE"
6025,6025,6025,6025,0,"2023-11-06","LIFE"
6025,6025,6025,6025,0,"2023-11-07","LIFE"
6025,6025,6025,6025,0,"2023-11-08","LIFE"
6025,6025,6025,6025,0,"2023-11-09","LIFE"
6025,6025,6025,6025,0,"2023-11-10","LIFE"
6025,6025,6025,6025,0,"2023-11-13","LIFE"
6025,6025,6025,6025,0,"2023-11-14","LIFE"
6025,6025,6025,6025,0,"2023-11-15","LIFE"
6025,6025,6025,6025,0,"2023-11-16","LIFE"
6025,6025,6025,6025,0,"2023-11-17","LIFE"
6025,6025,6025,6025,0,"2023-11-20","LIFE"
6025,6025,6025,6025,0,"2023-11-21","LIFE"
6025,6025,6025,6025,0,"2023-11-22","LIFE"
6025,6025,6025,6025,0,"2023-11-23","LIFE"
6025,6025,6025,6025,0,"2023-11-24","LIFE"
6025,6025,6025,6025,0,"2023-11-27","LIFE"
6025,6025,6025,6025,0,"2023-11-28","LIFE"
6025,6025,6025,6025,0,"2023-11-29","LIFE"
6025,6025,6025,6025,0,"2023-11-30","LIFE"
6025,6025,6025,6025,0,"2023-12-01","LIFE"
6025,6025,6025,6025,0,"2023-12-04","LIFE"
6025,6025,6025,6025,0,"2023-12-05","LIFE"
6025,6025,6025,6025,0,"2023-12-06","LIFE"
6000,6000,6000,6000,9200,"2023-12-07","LIFE"
6025,6025,6000,6000,3000,"2023-12-08","LIFE"
6000,6000,6000,6000,2400,"2023-12-11","LIFE"
6025,6025,6025,6025,2900,"2023-12-12","LIFE"
6025,6025,6025,6025,7600,"2023-12-13","LIFE"
6025,6050,6025,6050,10300,"2023-12-14","LIFE"
6025,6025,6025,6025,13600,"2023-12-15","LIFE"
6025,6025,6025,6025,13100,"2023-12-18","LIFE"
6025,6025,6025,6025,12100,"2023-12-19","LIFE"
6025,6025,6025,6025,10500,"2023-12-20","LIFE"
6025,6025,6025,6025,10000,"2023-12-21","LIFE"
6025,6025,6025,6025,10100,"2023-12-22","LIFE"
6025,6025,6025,6025,10300,"2023-12-27","LIFE"
6025,6025,6025,6025,10000,"2023-12-28","LIFE"
6025,6025,6025,6025,12100,"2023-12-29","LIFE"
6025,6025,6025,6025,10600,"2024-01-02","LIFE"
6025,6025,6025,6025,10000,"2024-01-03","LIFE"
6025,6025,6025,6025,5000,"2024-01-04","LIFE"
6000,6025,6000,6025,13600,"2024-01-05","LIFE"
6025,6025,6025,6025,10000,"2024-01-08","LIFE"
6050,6050,6025,6025,13000,"2024-01-09","LIFE"
6000,6000,6000,6000,10000,"2024-01-10","LIFE"
6025,6025,6025,6025,15000,"2024-01-11","LIFE"
6000,6025,6000,6025,17500,"2024-01-12","LIFE"
6025,6025,6025,6025,10000,"2024-01-15","LIFE"
6025,6025,6025,6025,15100,"2024-01-16","LIFE"
6025,6025,6025,6025,17200,"2024-01-17","LIFE"
6025,6025,6025,6025,12500,"2024-01-18","LIFE"
6025,6025,6025,6025,12300,"2024-01-19","LIFE"
6025,6025,6025,6025,10500,"2024-01-22","LIFE"
6025,6050,6025,6050,15000,"2024-01-23","LIFE"
6025,6025,6025,6025,10300,"2024-01-24","LIFE"
6025,6025,6025,6025,10300,"2024-01-25","LIFE"
6025,6025,6025,6025,10300,"2024-01-26","LIFE"
6025,6025,6025,6025,10300,"2024-01-29","LIFE"
6025,6025,6025,6025,15500,"2024-01-30","LIFE"
6025,6025,6025,6025,20100,"2024-01-31","LIFE"
6025,6025,6025,6025,100,"2024-02-01","LIFE"
6050,6050,6025,6025,10000,"2024-02-02","LIFE"
6025,6025,6025,6025,10000,"2024-02-05","LIFE"
6025,6025,6000,6000,10600,"2024-02-06","LIFE"
6025,6025,6000,6000,10100,"2024-02-07","LIFE"
6025,6025,6025,6025,10000,"2024-02-12","LIFE"
6025,6025,6025,6025,16000,"2024-02-13","LIFE"
6025,6025,6025,6025,14500,"2024-02-15","LIFE"
6025,6025,6025,6025,10000,"2024-02-16","LIFE"
6025,6025,6025,6025,10000,"2024-02-19","LIFE"
6025,6025,6025,6025,10500,"2024-02-20","LIFE"
6025,6025,6025,6025,50000,"2024-02-21","LIFE"
6025,6025,6025,6025,50500,"2024-02-22","LIFE"
6025,6025,6025,6025,101000,"2024-02-23","LIFE"
6025,6025,6025,6025,100800,"2024-02-26","LIFE"
6025,6025,6025,6025,100100,"2024-02-27","LIFE"
6025,6025,6025,6025,100100,"2024-02-28","LIFE"
6025,6025,6025,6025,92700,"2024-02-29","LIFE"
6025,6025,6025,6025,0,"2024-03-01","LIFE"
6025,6025,6025,6025,0,"2024-03-04","LIFE"
6025,6025,6025,6025,0,"2024-03-05","LIFE"
6025,6025,6025,6025,0,"2024-03-06","LIFE"
6025,6025,6025,6025,0,"2024-03-07","LIFE"
6025,6025,6025,6025,0,"2024-03-08","LIFE"
6025,6025,6025,6025,0,"2024-03-13","LIFE"
6025,6025,6025,6025,0,"2024-03-14","LIFE"
6025,6025,6025,6025,0,"2024-03-15","LIFE"
6025,6025,6025,6025,0,"2024-03-18","LIFE"
6025,6025,6025,6025,0,"2024-03-19","LIFE"
6025,6025,6025,6025,0,"2024-03-20","LIFE"
6025,6025,6025,6025,0,"2024-03-21","LIFE"
6025,6025,6025,6025,0,"2024-03-22","LIFE"
6000,6000,6000,6000,200,"2024-03-25","LIFE"
6000,6000,6000,6000,0,"2024-03-26","LIFE"
6000,6000,6000,6000,800,"2024-03-27","LIFE"
6000,6000,6000,6000,0,"2024-03-28","LIFE"
6000,6000,6000,6000,0,"2024-04-01","LIFE"
6000,6000,6000,6000,0,"2024-04-02","LIFE"
6000,6000,6000,6000,1e+05,"2024-04-03","LIFE"
6000,6000,6000,6000,0,"2024-04-04","LIFE"
6000,6000,6000,6000,0,"2024-04-05","LIFE"
6000,6000,6000,6000,4000,"2024-04-16","LIFE"
6000,6000,6000,6000,75900,"2024-04-17","LIFE"
6000,6000,6000,6000,10000,"2024-04-18","LIFE"
6000,6000,6000,6000,2100,"2024-04-19","LIFE"
6000,6000,6000,6000,100,"2024-04-22","LIFE"
6025,6025,6025,6025,100,"2024-04-23","LIFE"
6025,6025,6025,6025,0,"2024-04-24","LIFE"
6025,6025,6025,6025,1900,"2024-04-25","LIFE"
6025,6025,6025,6025,0,"2024-04-26","LIFE"
6025,6025,6025,6025,0,"2024-04-29","LIFE"
6025,6025,6025,6025,400,"2024-04-30","LIFE"
6025,6025,6025,6025,0,"2024-05-02","LIFE"
6025,6025,6025,6025,0,"2024-05-03","LIFE"
6025,6025,6025,6025,0,"2024-05-06","LIFE"
6025,6025,6025,6025,0,"2024-05-07","LIFE"
6025,6025,6025,6025,0,"2024-05-08","LIFE"
6050,6050,6050,6050,4100,"2024-05-13","LIFE"
6050,6050,6050,6050,100,"2024-05-14","LIFE"
6000,6000,6000,6000,100,"2024-05-15","LIFE"
6000,6000,6000,6000,0,"2024-05-16","LIFE"
6000,6000,6000,6000,0,"2024-05-17","LIFE"
6050,6050,6050,6050,100,"2024-05-20","LIFE"
6050,6050,6050,6050,0,"2024-05-21","LIFE"
6050,6050,6050,6050,0,"2024-05-22","LIFE"
6000,6000,6000,6000,1e+05,"2024-05-27","LIFE"
6000,6000,6000,6000,0,"2024-05-28","LIFE"
6000,6000,6000,6000,0,"2024-05-29","LIFE"
6000,6000,6000,6000,0,"2024-05-30","LIFE"
6000,6000,6000,6000,0,"2024-05-31","LIFE"
6000,6000,6000,6000,0,"2024-06-03","LIFE"
6000,6000,6000,6000,0,"2024-06-04","LIFE"
6000,6000,6000,6000,100,"2024-06-05","LIFE"
6000,6000,6000,6000,3800,"2024-06-06","LIFE"
6000,6000,6000,6000,0,"2024-06-07","LIFE"
6000,6000,6000,6000,0,"2024-06-10","LIFE"
6000,6000,6000,6000,2000,"2024-06-11","LIFE"
6000,6000,6000,6000,0,"2024-06-12","LIFE"
6000,6000,6000,6000,0,"2024-06-13","LIFE"
6000,6000,6000,6000,0,"2024-06-14","LIFE"
6000,6000,6000,6000,1000,"2024-06-19","LIFE"
6000,6000,6000,6000,0,"2024-06-20","LIFE"
6000,6000,6000,6000,0,"2024-06-21","LIFE"
6000,6000,6000,6000,0,"2024-06-24","LIFE"
6000,6000,6000,6000,0,"2024-06-25","LIFE"
6000,6050,6000,6000,800,"2024-06-26","LIFE"
6050,6050,6050,6050,6300,"2024-06-27","LIFE"
6050,6050,6050,6050,200,"2024-06-28","LIFE"
6050,6050,6050,6050,1600,"2024-07-01","LIFE"
6050,6050,6050,6050,1900,"2024-07-02","LIFE"
6050,6050,6050,6050,2100,"2024-07-03","LIFE"
6050,6050,6050,6050,0,"2024-07-04","LIFE"
6000,6000,6000,6000,1500,"2024-07-05","LIFE"
6000,6000,6000,6000,0,"2024-07-08","LIFE"
6000,6000,6000,6000,0,"2024-07-09","LIFE"
6000,6000,6000,6000,2000,"2024-07-10","LIFE"
6000,6000,6000,6000,5500,"2024-07-11","LIFE"
6000,6000,6000,6000,67500,"2024-07-12","LIFE"
6000,6000,6000,6000,300,"2024-07-15","LIFE"
6000,6000,6000,6000,1100,"2024-07-16","LIFE"
6000,6000,6000,6000,1700,"2024-07-17","LIFE"
5975,5975,5950,5950,200,"2024-07-18","LIFE"
5925,5925,5900,5900,300,"2024-07-19","LIFE"
5875,5875,5850,5850,200,"2024-07-22","LIFE"
5850,5850,5850,5850,0,"2024-07-23","LIFE"
5850,5850,5850,5850,0,"2024-07-24","LIFE"
5850,5850,5850,5850,0,"2024-07-25","LIFE"
5825,5825,5825,5825,100,"2024-07-26","LIFE"
5800,5800,5775,5775,200,"2024-07-29","LIFE"
5750,5750,5750,5750,100,"2024-07-30","LIFE"
5725,5725,5725,5725,100,"2024-07-31","LIFE"
5700,5700,5700,5700,100,"2024-08-01","LIFE"
5700,5700,5700,5700,0,"2024-08-02","LIFE"
5700,5700,5700,5700,0,"2024-08-05","LIFE"
5700,5700,5700,5700,0,"2024-08-06","LIFE"
5650,5650,4610,5100,800,"2024-08-07","LIFE"
5150,5150,5150,5150,100,"2024-08-08","LIFE"
5150,5150,5150,5150,0,"2024-08-09","LIFE"
5150,5150,5150,5150,0,"2024-08-12","LIFE"
5150,5150,5150,5150,0,"2024-08-13","LIFE"
5150,5150,5150,5150,0,"2024-08-14","LIFE"
5150,5150,5150,5150,0,"2024-08-15","LIFE"
5650,6050,5650,5800,2100,"2024-08-16","LIFE"
5800,5800,5800,5800,400,"2024-08-19","LIFE"
5800,5800,5800,5800,100,"2024-08-20","LIFE"
5800,5800,5800,5800,0,"2024-08-21","LIFE"
5800,5800,5800,5800,0,"2024-08-22","LIFE"
5800,5800,5800,5800,0,"2024-08-23","LIFE"
5800,5800,5800,5800,0,"2024-08-26","LIFE"
5800,5800,5800,5800,0,"2024-08-27","LIFE"
5800,5800,5800,5800,0,"2024-08-28","LIFE"
5800,5800,5800,5800,10100,"2024-08-29","LIFE"
5800,5800,5800,5800,0,"2024-08-30","LIFE"
5800,6050,5800,6050,2300,"2024-09-02","LIFE"
6025,6025,6025,6025,300,"2024-09-03","LIFE"
6025,6025,6025,6025,100,"2024-09-04","LIFE"
6025,6025,6025,6025,0,"2024-09-05","LIFE"
5025,6000,5025,6000,300,"2024-09-06","LIFE"
6000,6000,6000,6000,0,"2024-09-09","LIFE"
5900,6050,5050,5050,400,"2024-09-10","LIFE"
5975,6050,5975,6050,2400,"2024-09-11","LIFE"
6050,7250,5800,6225,2500,"2024-09-12","LIFE"
6225,7275,6225,7275,800,"2024-09-13","LIFE"
7250,8725,7250,8725,6500,"2024-09-17","LIFE"
10000,10450,10000,10450,74200,"2024-09-18","LIFE"
10550,11600,10350,10350,44500,"2024-09-19","LIFE"
10300,10350,8900,9500,4500,"2024-09-20","LIFE"
9400,9400,8125,8650,11400,"2024-09-23","LIFE"
8650,9925,8150,9400,40400,"2024-09-24","LIFE"
8900,9400,8900,9000,2400,"2024-09-25","LIFE"
9025,9050,8750,8750,2500,"2024-09-26","LIFE"
8750,8900,8725,8725,1400,"2024-09-27","LIFE"
8875,9225,8275,8275,4100,"2024-09-30","LIFE"
8275,8275,8000,8100,3400,"2024-10-01","LIFE"
8125,8200,8100,8175,1700,"2024-10-02","LIFE"
8000,8000,7900,7900,2100,"2024-10-03","LIFE"
7800,9000,7800,9000,9100,"2024-10-04","LIFE"
8900,8975,8900,8975,300,"2024-10-07","LIFE"
8850,8875,8850,8850,7600,"2024-10-08","LIFE"
8750,8850,8750,8850,2700,"2024-10-09","LIFE"
8850,8850,8850,8850,0,"2024-10-10","LIFE"
8400,8550,8150,8425,7800,"2024-10-11","LIFE"
8200,8350,7900,8325,11400,"2024-10-14","LIFE"
8325,9500,8075,8200,170900,"2024-10-15","LIFE"
8175,8700,8100,8125,11900,"2024-10-16","LIFE"
8050,8275,8000,8125,9100,"2024-10-17","LIFE"
8050,8050,7600,7975,8400,"2024-10-18","LIFE"
7925,8000,7750,7800,2100,"2024-10-21","LIFE"
7900,7900,7525,7650,4600,"2024-10-22","LIFE"
7650,7675,7500,7500,3300,"2024-10-23","LIFE"
7350,7350,7200,7325,2000,"2024-10-24","LIFE"
7325,7325,7100,7100,6000,"2024-10-25","LIFE"
7100,7825,7100,7825,4400,"2024-10-28","LIFE"
7875,7875,7375,7400,1700,"2024-10-29","LIFE"
7400,8800,7400,7925,10200,"2024-10-30","LIFE"
7925,8950,7425,8150,32900,"2024-10-31","LIFE"
8025,8850,8025,8575,15000,"2024-11-01","LIFE"