"Open","High","Low","Close","Volume","Date","Emiten"
1150,1175,1000,1105,55134500,"2018-05-23","PZZA"
1110,1235,1095,1200,56787100,"2018-05-24","PZZA"
1215,1325,1215,1315,26078100,"2018-05-25","PZZA"
1320,1465,1235,1235,36169200,"2018-05-28","PZZA"
1235,1235,1235,1235,0,"2018-05-29","PZZA"
1230,1285,1130,1265,22999000,"2018-05-30","PZZA"
1250,1285,1125,1230,24909900,"2018-05-31","PZZA"
1230,1230,1230,1230,0,"2018-06-01","PZZA"
1220,1240,1170,1185,7244000,"2018-06-04","PZZA"
1180,1235,1180,1220,12247000,"2018-06-05","PZZA"
1235,1240,1200,1215,2327400,"2018-06-06","PZZA"
1220,1230,1175,1195,4476800,"2018-06-07","PZZA"
1200,1200,1175,1195,3531500,"2018-06-08","PZZA"
1195,1195,1195,1195,0,"2018-06-11","PZZA"
1195,1195,1195,1195,0,"2018-06-12","PZZA"
1195,1195,1195,1195,0,"2018-06-13","PZZA"
1195,1195,1195,1195,0,"2018-06-14","PZZA"
1195,1195,1195,1195,0,"2018-06-15","PZZA"
1195,1195,1195,1195,0,"2018-06-18","PZZA"
1195,1195,1195,1195,0,"2018-06-19","PZZA"
1180,1195,1175,1185,1080800,"2018-06-20","PZZA"
1185,1190,1170,1180,2428200,"2018-06-21","PZZA"
1160,1190,1160,1185,2347900,"2018-06-22","PZZA"
1185,1185,1135,1185,2526100,"2018-06-25","PZZA"
1185,1185,1150,1150,1867300,"2018-06-26","PZZA"
1150,1170,1140,1170,1501700,"2018-06-27","PZZA"
1170,1175,1145,1160,4526100,"2018-06-28","PZZA"
1160,1165,1145,1145,1119700,"2018-06-29","PZZA"
1145,1145,1070,1140,1984200,"2018-07-02","PZZA"
1140,1165,1070,1090,965900,"2018-07-03","PZZA"
1090,1120,1050,1120,1662700,"2018-07-04","PZZA"
1120,1120,1090,1110,4693100,"2018-07-05","PZZA"
1120,1125,1090,1120,518800,"2018-07-06","PZZA"
1110,1120,1100,1110,213200,"2018-07-09","PZZA"
1110,1135,1095,1105,5293300,"2018-07-10","PZZA"
1090,1160,1090,1160,13235400,"2018-07-11","PZZA"
1180,1210,1160,1205,5972700,"2018-07-12","PZZA"
1205,1275,1205,1265,12111200,"2018-07-13","PZZA"
1270,1285,1240,1275,6930600,"2018-07-16","PZZA"
1295,1295,1250,1270,711400,"2018-07-17","PZZA"
1270,1270,1220,1240,2333400,"2018-07-18","PZZA"
1240,1280,1225,1270,1208500,"2018-07-19","PZZA"
1270,1270,1225,1240,1631200,"2018-07-20","PZZA"
1245,1260,1230,1230,3889500,"2018-07-23","PZZA"
1235,1345,1235,1290,1285700,"2018-07-24","PZZA"
1290,1290,1235,1250,807300,"2018-07-25","PZZA"
1250,1250,1205,1215,213400,"2018-07-26","PZZA"
1215,1255,1200,1255,1271700,"2018-07-27","PZZA"
1270,1280,1255,1255,1181600,"2018-07-30","PZZA"
1260,1280,1200,1260,509500,"2018-07-31","PZZA"
1260,1260,1195,1195,929300,"2018-08-01","PZZA"
1195,1220,1185,1190,214100,"2018-08-02","PZZA"
1190,1190,1100,1150,1101600,"2018-08-03","PZZA"
1150,1200,1110,1200,2765600,"2018-08-06","PZZA"
1200,1255,1190,1200,1834900,"2018-08-07","PZZA"
1200,1200,1175,1180,423800,"2018-08-08","PZZA"
1180,1195,1170,1185,126400,"2018-08-09","PZZA"
1180,1200,1175,1180,804400,"2018-08-10","PZZA"
1185,1185,1140,1145,281400,"2018-08-13","PZZA"
1150,1160,1135,1150,55100,"2018-08-14","PZZA"
1150,1160,1140,1150,368200,"2018-08-15","PZZA"
1135,1155,1135,1155,41400,"2018-08-16","PZZA"
1155,1155,1155,1155,0,"2018-08-17","PZZA"
1155,1185,1150,1180,84000,"2018-08-20","PZZA"
1180,1180,1150,1165,211600,"2018-08-21","PZZA"
1165,1165,1165,1165,0,"2018-08-22","PZZA"
1155,1160,1140,1150,206600,"2018-08-23","PZZA"
1155,1175,1145,1150,262900,"2018-08-24","PZZA"
1150,1150,1135,1140,170700,"2018-08-27","PZZA"
1140,1150,1135,1140,212100,"2018-08-28","PZZA"
1140,1145,1125,1130,252600,"2018-08-29","PZZA"
1130,1135,1125,1135,17700,"2018-08-30","PZZA"
1135,1150,1080,1080,558400,"2018-08-31","PZZA"
1080,1130,1080,1105,932300,"2018-09-03","PZZA"
1110,1110,1090,1100,1245200,"2018-09-04","PZZA"
1090,1100,1035,1070,4561700,"2018-09-05","PZZA"
1070,1120,1070,1100,3084400,"2018-09-06","PZZA"
1100,1115,1100,1110,156000,"2018-09-07","PZZA"
1110,1120,1095,1100,158500,"2018-09-10","PZZA"
1100,1100,1100,1100,0,"2018-09-11","PZZA"
1100,1115,1100,1115,110800,"2018-09-12","PZZA"
1115,1115,1100,1100,6817900,"2018-09-13","PZZA"
1100,1115,1100,1115,93400,"2018-09-14","PZZA"
1115,1120,1105,1115,722900,"2018-09-17","PZZA"
1115,1120,1095,1105,3524500,"2018-09-18","PZZA"
1100,1110,1085,1100,13389600,"2018-09-19","PZZA"
1100,1105,1090,1100,8313700,"2018-09-20","PZZA"
1090,1105,1085,1085,1281900,"2018-09-21","PZZA"
1090,1090,1060,1060,284300,"2018-09-24","PZZA"
1060,1060,1035,1055,1010600,"2018-09-25","PZZA"
1050,1070,1030,1045,664100,"2018-09-26","PZZA"
1050,1050,1020,1040,268000,"2018-09-27","PZZA"
1030,1050,1010,1045,207200,"2018-09-28","PZZA"
1045,1140,1035,1045,401600,"2018-10-01","PZZA"
1045,1050,1040,1045,79300,"2018-10-02","PZZA"
1045,1050,1035,1040,24300,"2018-10-03","PZZA"
1035,1035,1020,1025,29600,"2018-10-04","PZZA"
1025,1035,1025,1030,6800,"2018-10-05","PZZA"
1015,1040,1005,1025,896900,"2018-10-08","PZZA"
1030,1135,1000,1015,4255000,"2018-10-09","PZZA"
1025,1030,1005,1010,235300,"2018-10-10","PZZA"
1010,1010,995,1000,159700,"2018-10-11","PZZA"
1000,1000,990,995,302100,"2018-10-12","PZZA"
1000,1000,965,970,191700,"2018-10-15","PZZA"
970,970,910,930,2264900,"2018-10-16","PZZA"
935,990,930,950,69300,"2018-10-17","PZZA"
980,980,930,980,84800,"2018-10-18","PZZA"
980,980,945,950,57000,"2018-10-19","PZZA"
950,960,945,945,53600,"2018-10-22","PZZA"
945,950,935,940,54600,"2018-10-23","PZZA"
940,960,935,945,51800,"2018-10-24","PZZA"
940,940,900,915,238500,"2018-10-25","PZZA"
915,925,885,900,359300,"2018-10-26","PZZA"
905,915,905,910,61500,"2018-10-29","PZZA"
905,905,900,900,39500,"2018-10-30","PZZA"
900,950,900,950,116000,"2018-10-31","PZZA"
945,945,880,920,310100,"2018-11-01","PZZA"
910,935,880,900,229100,"2018-11-02","PZZA"
900,915,885,900,163200,"2018-11-05","PZZA"
900,920,900,900,55400,"2018-11-06","PZZA"
900,920,890,890,73600,"2018-11-07","PZZA"
890,910,890,890,90900,"2018-11-08","PZZA"
890,920,885,915,748200,"2018-11-09","PZZA"
915,975,915,950,598200,"2018-11-12","PZZA"
955,970,920,930,336200,"2018-11-13","PZZA"
930,930,885,885,247200,"2018-11-14","PZZA"
885,925,865,880,582400,"2018-11-15","PZZA"
880,880,850,860,337600,"2018-11-16","PZZA"
860,880,855,860,245600,"2018-11-19","PZZA"
860,860,860,860,0,"2018-11-20","PZZA"
860,860,800,840,257300,"2018-11-21","PZZA"
840,895,830,880,534300,"2018-11-22","PZZA"
880,880,840,860,555800,"2018-11-23","PZZA"
870,880,825,870,2504500,"2018-11-26","PZZA"
870,885,855,880,318500,"2018-11-27","PZZA"
875,875,850,875,107400,"2018-11-28","PZZA"
855,905,840,900,1291700,"2018-11-29","PZZA"
900,900,880,900,1523200,"2018-11-30","PZZA"
900,905,880,900,419600,"2018-12-03","PZZA"
900,900,880,890,1506200,"2018-12-04","PZZA"
890,905,870,890,982200,"2018-12-05","PZZA"
880,890,880,890,1743800,"2018-12-06","PZZA"
890,910,885,900,316300,"2018-12-07","PZZA"
900,910,890,900,245300,"2018-12-10","PZZA"
900,960,900,960,2028300,"2018-12-11","PZZA"
960,960,930,930,129600,"2018-12-12","PZZA"
930,960,915,955,697600,"2018-12-13","PZZA"
955,970,925,955,827100,"2018-12-14","PZZA"
955,1040,925,995,3731200,"2018-12-17","PZZA"
1000,1005,970,980,496400,"2018-12-18","PZZA"
970,995,935,960,233600,"2018-12-19","PZZA"
945,955,920,920,455100,"2018-12-20","PZZA"
935,935,910,930,413700,"2018-12-21","PZZA"
930,930,930,930,0,"2018-12-24","PZZA"
930,930,930,930,0,"2018-12-25","PZZA"
930,940,905,910,421500,"2018-12-26","PZZA"
910,910,880,885,414100,"2018-12-27","PZZA"
880,885,870,880,462900,"2018-12-28","PZZA"
880,880,880,880,0,"2018-12-31","PZZA"
880,880,880,880,0,"2019-01-01","PZZA"
885,885,875,880,118400,"2019-01-02","PZZA"
870,900,850,900,516600,"2019-01-03","PZZA"
900,910,900,905,430700,"2019-01-04","PZZA"
905,930,900,905,408800,"2019-01-07","PZZA"
915,940,870,905,460000,"2019-01-08","PZZA"
910,930,900,915,218300,"2019-01-09","PZZA"
915,920,905,915,207500,"2019-01-10","PZZA"
915,915,900,910,97200,"2019-01-11","PZZA"
915,920,895,900,401000,"2019-01-14","PZZA"
900,905,900,905,133800,"2019-01-15","PZZA"
910,920,905,910,108100,"2019-01-16","PZZA"
910,945,910,930,597600,"2019-01-17","PZZA"
930,970,930,950,2575200,"2019-01-18","PZZA"
950,1025,940,990,4013100,"2019-01-21","PZZA"
1005,1020,1000,1010,2647900,"2019-01-22","PZZA"
1020,1090,1010,1050,3834700,"2019-01-23","PZZA"
1055,1060,995,1005,917400,"2019-01-24","PZZA"
1005,1035,995,1000,505700,"2019-01-25","PZZA"
1005,1090,995,1090,1291100,"2019-01-28","PZZA"
1090,1100,1020,1030,207200,"2019-01-29","PZZA"
1035,1040,1000,1000,359900,"2019-01-30","PZZA"
1000,1040,1000,1025,128200,"2019-01-31","PZZA"
1025,1025,1010,1025,375800,"2019-02-01","PZZA"
1035,1040,1015,1025,164400,"2019-02-04","PZZA"
1025,1025,1025,1025,0,"2019-02-05","PZZA"
1035,1040,1025,1040,356300,"2019-02-06","PZZA"
1050,1065,1040,1050,2513600,"2019-02-07","PZZA"
1050,1065,1050,1065,419900,"2019-02-08","PZZA"
1065,1070,1050,1070,540300,"2019-02-11","PZZA"
1070,1075,1060,1075,6e+05,"2019-02-12","PZZA"
1075,1120,1070,1115,906700,"2019-02-13","PZZA"
1115,1150,1070,1140,673900,"2019-02-14","PZZA"
1140,1175,1140,1165,2158900,"2019-02-15","PZZA"
1170,1240,1170,1205,1852000,"2019-02-18","PZZA"
1205,1215,1195,1205,3017100,"2019-02-19","PZZA"
1205,1215,1195,1195,1490700,"2019-02-20","PZZA"
1180,1180,1125,1170,525100,"2019-02-21","PZZA"
1170,1215,1150,1150,320700,"2019-02-22","PZZA"
1150,1170,1100,1150,252000,"2019-02-25","PZZA"
1145,1190,1105,1170,407500,"2019-02-26","PZZA"
1170,1170,1135,1150,446100,"2019-02-27","PZZA"
1150,1155,1130,1150,668700,"2019-02-28","PZZA"
1140,1140,1125,1125,307500,"2019-03-01","PZZA"
1125,1145,1115,1125,1370000,"2019-03-04","PZZA"
1115,1140,1085,1100,2261400,"2019-03-05","PZZA"
1105,1145,1060,1135,1853800,"2019-03-06","PZZA"
1135,1135,1135,1135,0,"2019-03-07","PZZA"
1135,1215,1130,1190,1974100,"2019-03-08","PZZA"
1200,1210,1150,1175,961800,"2019-03-11","PZZA"
1160,1175,1150,1170,1298200,"2019-03-12","PZZA"
1190,1190,1160,1165,923700,"2019-03-13","PZZA"
1160,1170,1160,1170,666200,"2019-03-14","PZZA"
1170,1190,1160,1175,321400,"2019-03-15","PZZA"
1165,1170,1155,1165,761200,"2019-03-18","PZZA"
1165,1180,1165,1165,192200,"2019-03-19","PZZA"
1175,1195,1175,1195,1885400,"2019-03-20","PZZA"
1220,1240,1210,1210,641500,"2019-03-21","PZZA"
1210,1225,1195,1210,199200,"2019-03-22","PZZA"
1190,1200,1180,1195,3576700,"2019-03-25","PZZA"
1200,1210,1200,1205,3891100,"2019-03-26","PZZA"
1220,1265,1190,1225,1634000,"2019-03-27","PZZA"
1225,1240,1210,1220,144100,"2019-03-28","PZZA"
1215,1240,1210,1220,130800,"2019-03-29","PZZA"
1220,1240,1200,1220,506800,"2019-04-01","PZZA"
1220,1220,1210,1220,191800,"2019-04-02","PZZA"
1220,1220,1220,1220,0,"2019-04-03","PZZA"
1200,1230,1200,1215,167600,"2019-04-04","PZZA"
1210,1225,1210,1220,349900,"2019-04-05","PZZA"
1230,1230,1150,1200,493000,"2019-04-08","PZZA"
1210,1220,1210,1220,45300,"2019-04-09","PZZA"
1215,1225,1210,1220,129300,"2019-04-10","PZZA"
1215,1225,1210,1210,134500,"2019-04-11","PZZA"
1215,1215,1200,1210,39800,"2019-04-12","PZZA"
1215,1220,1210,1215,3378500,"2019-04-15","PZZA"
1210,1215,1200,1215,298800,"2019-04-16","PZZA"
1215,1215,1215,1215,0,"2019-04-17","PZZA"
1220,1220,1200,1205,519200,"2019-04-18","PZZA"
1205,1205,1205,1205,0,"2019-04-19","PZZA"
1215,1215,1200,1200,306000,"2019-04-22","PZZA"
1205,1205,1195,1200,1605200,"2019-04-23","PZZA"
1200,1215,1195,1210,559100,"2019-04-24","PZZA"
1215,1260,1215,1235,2590400,"2019-04-25","PZZA"
1230,1250,1150,1205,112300,"2019-04-26","PZZA"
1205,1230,1205,1215,11600,"2019-04-29","PZZA"
1215,1230,1210,1230,3388700,"2019-04-30","PZZA"
1230,1230,1230,1230,0,"2019-05-01","PZZA"
1230,1230,1205,1215,980600,"2019-05-02","PZZA"
1215,1215,1205,1210,18200,"2019-05-03","PZZA"
1210,1230,1205,1210,1284300,"2019-05-06","PZZA"
1215,1215,1200,1205,229500,"2019-05-07","PZZA"
1205,1205,1190,1200,56600,"2019-05-08","PZZA"
1200,1210,1190,1205,1040100,"2019-05-09","PZZA"
1210,1225,1200,1225,1111300,"2019-05-10","PZZA"
1225,1300,1225,1245,1521900,"2019-05-13","PZZA"
1245,1250,1170,1200,160000,"2019-05-14","PZZA"
1195,1200,1185,1190,18800,"2019-05-15","PZZA"
1195,1210,1180,1190,549500,"2019-05-16","PZZA"
1170,1200,1150,1190,565900,"2019-05-17","PZZA"
1180,1180,1145,1145,35400,"2019-05-20","PZZA"
1185,1185,1145,1145,2900,"2019-05-21","PZZA"
1145,1185,1145,1150,2400,"2019-05-22","PZZA"
1150,1185,1150,1185,14200,"2019-05-23","PZZA"
1180,1180,1180,1180,200,"2019-05-24","PZZA"
1175,1180,1130,1170,10900,"2019-05-27","PZZA"
1160,1160,1145,1145,103600,"2019-05-28","PZZA"
1120,1125,1105,1105,797700,"2019-05-29","PZZA"
1105,1105,1105,1105,0,"2019-05-30","PZZA"
1105,1160,1105,1140,45500,"2019-05-31","PZZA"
1140,1140,1140,1140,0,"2019-06-03","PZZA"
1140,1140,1140,1140,0,"2019-06-04","PZZA"
1140,1140,1140,1140,0,"2019-06-05","PZZA"
1140,1140,1140,1140,0,"2019-06-06","PZZA"
1140,1140,1140,1140,0,"2019-06-07","PZZA"
1140,1140,1105,1120,331600,"2019-06-10","PZZA"
1120,1120,1105,1110,51800,"2019-06-11","PZZA"
1110,1110,1075,1080,167600,"2019-06-12","PZZA"
1080,1170,1080,1120,48000,"2019-06-13","PZZA"
1120,1120,1100,1100,64200,"2019-06-14","PZZA"
1100,1115,1080,1090,25900,"2019-06-17","PZZA"
1090,1090,1080,1090,43600,"2019-06-18","PZZA"
NA,NA,NA,NA,NA,"2019-06-19","PZZA"
1090,1090,1065,1070,110500,"2019-06-20","PZZA"
1070,1100,1060,1095,50500,"2019-06-21","PZZA"
1090,1090,1070,1075,37100,"2019-06-24","PZZA"
1090,1105,1080,1085,12100,"2019-06-25","PZZA"
1085,1090,1080,1085,14000,"2019-06-26","PZZA"
1125,1125,1090,1095,13100,"2019-06-27","PZZA"
1105,1110,1090,1090,41700,"2019-06-28","PZZA"
1090,1110,1080,1085,110800,"2019-07-01","PZZA"
1085,1100,1080,1095,42900,"2019-07-02","PZZA"
1100,1100,1085,1095,24400,"2019-07-03","PZZA"
1090,1090,1090,1090,10700,"2019-07-04","PZZA"
1100,1100,1090,1090,27700,"2019-07-05","PZZA"
1095,1100,1080,1080,72200,"2019-07-08","PZZA"
1080,1080,1045,1045,136700,"2019-07-09","PZZA"
1045,1095,1040,1065,131700,"2019-07-10","PZZA"
1090,1090,1070,1075,1382900,"2019-07-11","PZZA"
1070,1070,1045,1060,169200,"2019-07-12","PZZA"
1060,1085,1060,1085,75400,"2019-07-15","PZZA"
1060,1080,1040,1055,688500,"2019-07-16","PZZA"
1055,1065,1040,1060,112000,"2019-07-17","PZZA"
1060,1065,1030,1035,70400,"2019-07-18","PZZA"
1035,1050,1025,1030,378800,"2019-07-19","PZZA"
1030,1050,1025,1030,367300,"2019-07-22","PZZA"
1010,1040,1005,1005,142400,"2019-07-23","PZZA"
1005,1025,995,995,632900,"2019-07-24","PZZA"
1005,1010,990,1010,693200,"2019-07-25","PZZA"
1015,1040,1000,1000,103700,"2019-07-26","PZZA"
1010,1020,1000,1005,470400,"2019-07-29","PZZA"
1015,1020,1000,1005,302900,"2019-07-30","PZZA"
1020,1055,995,1015,595500,"2019-07-31","PZZA"
1030,1075,1030,1060,371200,"2019-08-01","PZZA"
1065,1065,1025,1040,662000,"2019-08-02","PZZA"
1030,1030,1000,1010,394500,"2019-08-05","PZZA"
1010,1015,990,1005,344100,"2019-08-06","PZZA"
1010,1030,995,995,460300,"2019-08-07","PZZA"
995,1020,995,1010,387500,"2019-08-08","PZZA"
1020,1050,1005,1015,350000,"2019-08-09","PZZA"
1015,1045,1000,1015,565600,"2019-08-12","PZZA"
1015,1025,1005,1025,661400,"2019-08-13","PZZA"
1025,1035,1015,1020,658600,"2019-08-14","PZZA"
1010,1015,1000,1005,2666100,"2019-08-15","PZZA"
1010,1010,1000,1005,352800,"2019-08-16","PZZA"
1010,1015,1000,1010,372600,"2019-08-19","PZZA"
1010,1010,1000,1010,203900,"2019-08-20","PZZA"
1010,1015,1005,1005,148600,"2019-08-21","PZZA"
1005,1010,1000,1000,285900,"2019-08-22","PZZA"
1005,1015,1000,1000,493800,"2019-08-23","PZZA"
1005,1020,1005,1005,185200,"2019-08-26","PZZA"
1020,1020,1000,1005,299700,"2019-08-27","PZZA"
1010,1030,1010,1015,241500,"2019-08-28","PZZA"
1020,1040,1005,1035,749300,"2019-08-29","PZZA"
1035,1045,1005,1005,179500,"2019-08-30","PZZA"
1005,1045,1000,1010,180400,"2019-09-02","PZZA"
1020,1030,1005,1010,231000,"2019-09-03","PZZA"
1010,1015,1010,1010,147700,"2019-09-04","PZZA"
1010,1015,1005,1010,830100,"2019-09-05","PZZA"
1010,1030,1010,1010,143800,"2019-09-06","PZZA"
1010,1035,1010,1035,259600,"2019-09-09","PZZA"
1040,1040,1005,1010,262800,"2019-09-10","PZZA"
1020,1025,1010,1020,251100,"2019-09-11","PZZA"
1020,1030,1005,1025,580700,"2019-09-12","PZZA"
1030,1035,1030,1035,56300,"2019-09-13","PZZA"
1035,1040,1035,1035,548600,"2019-09-16","PZZA"
1040,1040,1035,1035,96600,"2019-09-17","PZZA"
1035,1060,1035,1060,680200,"2019-09-18","PZZA"
1065,1100,1060,1060,649900,"2019-09-19","PZZA"
1060,1105,1030,1105,5279200,"2019-09-20","PZZA"
1110,1165,1105,1145,1817400,"2019-09-23","PZZA"
1145,1145,1070,1070,701400,"2019-09-24","PZZA"
1070,1130,1070,1090,435100,"2019-09-25","PZZA"
1100,1100,1065,1080,335500,"2019-09-26","PZZA"
1080,1080,1065,1065,16200,"2019-09-27","PZZA"
1060,1095,1045,1095,1733200,"2019-09-30","PZZA"
1095,1100,1065,1095,653400,"2019-10-01","PZZA"
1095,1095,1050,1050,442000,"2019-10-02","PZZA"
1050,1050,1030,1040,691900,"2019-10-03","PZZA"
1050,1085,1020,1040,263000,"2019-10-04","PZZA"
1040,1085,1030,1075,108300,"2019-10-07","PZZA"
1060,1085,1050,1075,163100,"2019-10-08","PZZA"
1050,1075,1050,1075,49100,"2019-10-09","PZZA"
1075,1075,1050,1075,2800,"2019-10-10","PZZA"
1070,1075,1055,1070,101300,"2019-10-11","PZZA"
1060,1080,1060,1080,54800,"2019-10-14","PZZA"
1080,1085,1075,1075,172500,"2019-10-15","PZZA"
1075,1075,1070,1075,4500,"2019-10-16","PZZA"
1085,1090,1075,1075,21200,"2019-10-17","PZZA"
1080,1080,1070,1070,60900,"2019-10-18","PZZA"
1070,1090,1070,1075,11200,"2019-10-21","PZZA"
1070,1075,1065,1070,66300,"2019-10-22","PZZA"
1070,1080,1065,1075,36000,"2019-10-23","PZZA"
1075,1085,1070,1070,125500,"2019-10-24","PZZA"
1065,1070,1065,1065,163600,"2019-10-25","PZZA"
1065,1150,1065,1100,598300,"2019-10-28","PZZA"
1105,1115,1100,1100,168700,"2019-10-29","PZZA"
1095,1115,1095,1095,139400,"2019-10-30","PZZA"
1100,1230,1100,1190,1651500,"2019-10-31","PZZA"
1190,1200,1170,1175,1011100,"2019-11-01","PZZA"
1175,1210,1175,1210,2152100,"2019-11-04","PZZA"
1210,1215,1185,1200,1668400,"2019-11-05","PZZA"
1210,1210,1175,1180,64800,"2019-11-06","PZZA"
1180,1180,1140,1180,96400,"2019-11-07","PZZA"
1160,1170,1150,1160,100700,"2019-11-08","PZZA"
1160,1165,1150,1160,320500,"2019-11-11","PZZA"
1160,1165,1150,1150,171600,"2019-11-12","PZZA"
1150,1160,1140,1150,299300,"2019-11-13","PZZA"
1150,1150,1140,1150,643700,"2019-11-14","PZZA"
1160,1185,1150,1155,664400,"2019-11-15","PZZA"
1160,1180,1130,1155,355000,"2019-11-18","PZZA"
1155,1180,1155,1170,983400,"2019-11-19","PZZA"
1170,1200,1165,1165,343700,"2019-11-20","PZZA"
1165,1185,1160,1185,332800,"2019-11-21","PZZA"
1180,1195,1175,1180,2691600,"2019-11-22","PZZA"
1150,1190,1150,1175,370700,"2019-11-25","PZZA"
1170,1180,1160,1180,51200,"2019-11-26","PZZA"
1155,1160,1110,1145,116900,"2019-11-27","PZZA"
1155,1155,1125,1135,47100,"2019-11-28","PZZA"
1105,1160,1085,1160,295700,"2019-11-29","PZZA"
1140,1150,1140,1150,193700,"2019-12-02","PZZA"
1150,1150,1100,1130,176200,"2019-12-03","PZZA"
1130,1140,1115,1120,111500,"2019-12-04","PZZA"
1125,1125,1120,1125,11500,"2019-12-05","PZZA"
1130,1130,1100,1130,14300,"2019-12-06","PZZA"
1130,1160,1110,1150,103000,"2019-12-09","PZZA"
1150,1150,1140,1140,70100,"2019-12-10","PZZA"
1160,1170,1155,1160,22500,"2019-12-11","PZZA"
1155,1190,1155,1175,8200,"2019-12-12","PZZA"
1175,1195,1145,1160,52300,"2019-12-13","PZZA"
1160,1180,1155,1165,120400,"2019-12-16","PZZA"
1160,1165,1155,1165,32300,"2019-12-17","PZZA"
1165,1190,1165,1165,73800,"2019-12-18","PZZA"
1165,1180,1160,1160,1116400,"2019-12-19","PZZA"
1160,1175,1160,1170,371700,"2019-12-20","PZZA"
1160,1170,1155,1170,575900,"2019-12-23","PZZA"
1170,1170,1145,1145,13100,"2019-12-26","PZZA"
1145,1145,1125,1135,562800,"2019-12-27","PZZA"
1130,1150,1110,1110,946000,"2019-12-30","PZZA"
1110,1140,1110,1125,4500,"2020-01-02","PZZA"
1125,1130,1115,1130,18900,"2020-01-03","PZZA"
1120,1125,1115,1115,19600,"2020-01-06","PZZA"
1115,1125,1115,1125,22600,"2020-01-07","PZZA"
1125,1130,1115,1120,16300,"2020-01-08","PZZA"
1120,1140,1120,1140,60600,"2020-01-09","PZZA"
1140,1140,1125,1130,9000,"2020-01-10","PZZA"
1140,1170,1140,1140,544700,"2020-01-13","PZZA"
1140,1155,1140,1140,463100,"2020-01-14","PZZA"
1140,1150,1140,1145,326100,"2020-01-15","PZZA"
1145,1150,1145,1145,228900,"2020-01-16","PZZA"
1150,1150,1120,1120,1255900,"2020-01-17","PZZA"
1145,1145,1095,1100,163700,"2020-01-20","PZZA"
1110,1110,950,950,134200,"2020-01-21","PZZA"
1100,1120,1045,1080,608800,"2020-01-22","PZZA"
1080,1090,1070,1075,104900,"2020-01-23","PZZA"
1075,1120,1055,1060,14600,"2020-01-24","PZZA"
1060,1060,1030,1050,47800,"2020-01-27","PZZA"
1050,1050,1000,1030,1832500,"2020-01-28","PZZA"
1030,1035,1005,1005,627400,"2020-01-29","PZZA"
1005,1025,1000,1000,346800,"2020-01-30","PZZA"
1000,1000,980,990,115400,"2020-01-31","PZZA"
990,1030,980,1020,25700,"2020-02-03","PZZA"
1020,1020,1000,1015,98300,"2020-02-04","PZZA"
1015,1015,1005,1010,116300,"2020-02-05","PZZA"
1010,1030,995,1000,29500,"2020-02-06","PZZA"
1000,1005,995,1000,73300,"2020-02-07","PZZA"
995,1000,980,980,178100,"2020-02-10","PZZA"
980,990,980,985,107100,"2020-02-11","PZZA"
985,985,980,985,76200,"2020-02-12","PZZA"
985,990,985,990,15700,"2020-02-13","PZZA"
1005,1020,995,1010,41700,"2020-02-14","PZZA"
1020,1020,1010,1010,31000,"2020-02-17","PZZA"
1010,1025,1010,1015,307700,"2020-02-18","PZZA"
1015,1035,1000,1000,230800,"2020-02-19","PZZA"
1010,1020,1005,1010,120300,"2020-02-20","PZZA"
1020,1020,1005,1010,156100,"2020-02-21","PZZA"
1005,1015,995,1005,298100,"2020-02-24","PZZA"
995,1005,985,985,122100,"2020-02-25","PZZA"
985,990,980,985,544700,"2020-02-26","PZZA"
985,990,975,975,3322600,"2020-02-27","PZZA"
970,970,900,930,279700,"2020-02-28","PZZA"
930,950,890,890,156400,"2020-03-02","PZZA"
900,925,885,890,219700,"2020-03-03","PZZA"
890,940,890,900,153100,"2020-03-04","PZZA"
920,925,915,915,80000,"2020-03-05","PZZA"
910,915,910,915,8200,"2020-03-06","PZZA"
900,900,860,870,162700,"2020-03-09","PZZA"
870,870,855,855,132500,"2020-03-10","PZZA"
860,865,850,855,148400,"2020-03-11","PZZA"
855,855,770,770,1532600,"2020-03-12","PZZA"
770,770,720,720,3181400,"2020-03-13","PZZA"
720,720,720,720,0,"2020-03-16","PZZA"
630,650,625,625,209400,"2020-03-17","PZZA"
590,630,585,615,1773100,"2020-03-18","PZZA"
615,615,575,575,2999900,"2020-03-19","PZZA"
575,575,535,535,3296800,"2020-03-20","PZZA"
535,535,498,535,1183400,"2020-03-23","PZZA"
535,570,515,525,137500,"2020-03-24","PZZA"
535,580,505,545,1139500,"2020-03-26","PZZA"
545,635,545,600,667700,"2020-03-27","PZZA"
570,570,560,565,577500,"2020-03-30","PZZA"
550,590,550,585,154500,"2020-03-31","PZZA"
575,590,560,565,35300,"2020-04-01","PZZA"
565,565,535,555,760500,"2020-04-02","PZZA"
565,600,565,570,2625800,"2020-04-03","PZZA"
570,575,555,560,3732600,"2020-04-06","PZZA"
570,585,560,565,6119100,"2020-04-07","PZZA"
565,565,530,530,8303000,"2020-04-08","PZZA"
535,555,500,550,937300,"2020-04-09","PZZA"
555,580,540,565,1223400,"2020-04-13","PZZA"
565,580,560,570,699400,"2020-04-14","PZZA"
575,590,560,580,1985900,"2020-04-15","PZZA"
585,585,560,575,954600,"2020-04-16","PZZA"
575,620,575,600,1287400,"2020-04-17","PZZA"
605,750,600,635,7991300,"2020-04-20","PZZA"
645,645,605,610,748200,"2020-04-21","PZZA"
600,620,575,600,772200,"2020-04-22","PZZA"
605,645,605,615,410700,"2020-04-23","PZZA"
620,620,600,600,223200,"2020-04-24","PZZA"
600,620,600,615,217600,"2020-04-27","PZZA"
615,640,610,625,522400,"2020-04-28","PZZA"
625,630,610,620,1089100,"2020-04-29","PZZA"
625,635,610,625,1183600,"2020-04-30","PZZA"
610,625,600,620,442400,"2020-05-04","PZZA"
620,635,615,620,931800,"2020-05-05","PZZA"
620,715,620,675,2773300,"2020-05-06","PZZA"
675,700,645,675,653500,"2020-05-08","PZZA"
680,715,675,705,648900,"2020-05-11","PZZA"
705,730,695,730,527300,"2020-05-12","PZZA"
740,810,680,725,840600,"2020-05-13","PZZA"
725,725,680,685,1135800,"2020-05-14","PZZA"
685,715,680,690,183700,"2020-05-15","PZZA"
695,715,680,700,60200,"2020-05-18","PZZA"
705,705,675,690,728600,"2020-05-19","PZZA"
685,705,680,705,167000,"2020-05-20","PZZA"
700,720,690,720,222900,"2020-05-26","PZZA"
720,740,710,730,138100,"2020-05-27","PZZA"
730,785,710,730,349100,"2020-05-28","PZZA"
730,750,710,725,313500,"2020-05-29","PZZA"
750,750,705,725,279200,"2020-06-02","PZZA"
725,730,710,720,214300,"2020-06-03","PZZA"
730,740,715,725,990100,"2020-06-04","PZZA"
725,825,725,810,1361200,"2020-06-05","PZZA"
820,1000,820,910,1253600,"2020-06-08","PZZA"
930,930,850,850,641800,"2020-06-09","PZZA"
830,860,815,830,383100,"2020-06-10","PZZA"
835,850,800,800,409700,"2020-06-11","PZZA"
780,800,745,795,579300,"2020-06-12","PZZA"
805,840,805,820,540200,"2020-06-15","PZZA"
835,885,830,885,680800,"2020-06-16","PZZA"
885,895,845,860,496600,"2020-06-17","PZZA"
860,860,830,850,132600,"2020-06-18","PZZA"
860,865,840,855,165700,"2020-06-19","PZZA"
875,875,855,860,224200,"2020-06-22","PZZA"
870,920,870,900,1683600,"2020-06-23","PZZA"
915,915,880,890,1728100,"2020-06-24","PZZA"
890,900,870,885,1193700,"2020-06-25","PZZA"
880,880,825,825,1160400,"2020-06-26","PZZA"
830,835,810,810,303800,"2020-06-29","PZZA"
810,840,785,790,304600,"2020-06-30","PZZA"
800,805,790,800,228700,"2020-07-01","PZZA"
795,800,745,745,1899900,"2020-07-02","PZZA"
720,735,695,695,25052400,"2020-07-03","PZZA"
700,750,695,715,24740800,"2020-07-06","PZZA"
725,725,665,670,13604400,"2020-07-07","PZZA"
670,695,670,685,3864900,"2020-07-08","PZZA"
690,695,680,685,8346800,"2020-07-09","PZZA"
685,705,685,690,4046900,"2020-07-10","PZZA"
690,700,680,685,2794700,"2020-07-13","PZZA"
685,690,670,680,2044000,"2020-07-14","PZZA"
680,690,675,675,964300,"2020-07-15","PZZA"
675,675,660,670,1817800,"2020-07-16","PZZA"
675,680,660,660,2331600,"2020-07-17","PZZA"
660,670,640,645,1591400,"2020-07-20","PZZA"
645,670,635,655,3167000,"2020-07-21","PZZA"
660,670,650,655,842700,"2020-07-22","PZZA"
655,655,645,655,673500,"2020-07-23","PZZA"
655,655,640,655,969400,"2020-07-24","PZZA"
655,655,640,645,607100,"2020-07-27","PZZA"
650,650,630,640,659700,"2020-07-28","PZZA"
640,645,635,635,529300,"2020-07-29","PZZA"
635,640,615,625,1261500,"2020-07-30","PZZA"
625,635,585,590,3217600,"2020-08-03","PZZA"
585,600,585,595,1340400,"2020-08-04","PZZA"
595,620,590,595,993500,"2020-08-05","PZZA"
595,605,595,600,1543000,"2020-08-06","PZZA"
600,610,595,600,1777000,"2020-08-07","PZZA"
600,660,595,630,7760500,"2020-08-10","PZZA"
635,640,620,620,2176200,"2020-08-11","PZZA"
625,630,615,620,1252800,"2020-08-12","PZZA"
620,640,615,625,3176700,"2020-08-13","PZZA"
625,635,620,620,4359900,"2020-08-14","PZZA"
620,630,620,625,1658400,"2020-08-18","PZZA"
625,670,625,645,10825300,"2020-08-19","PZZA"
645,650,635,650,2826700,"2020-08-24","PZZA"
650,650,640,650,2893500,"2020-08-25","PZZA"
650,650,635,640,1331800,"2020-08-26","PZZA"
640,670,635,665,6886700,"2020-08-27","PZZA"
665,675,650,655,2195500,"2020-08-28","PZZA"
655,660,620,625,2061100,"2020-08-31","PZZA"
630,645,615,620,3557000,"2020-09-01","PZZA"
620,640,620,625,5009300,"2020-09-02","PZZA"
630,640,625,630,2669200,"2020-09-03","PZZA"
630,630,600,630,1041100,"2020-09-04","PZZA"
630,635,620,625,1907400,"2020-09-07","PZZA"
635,635,620,625,3035600,"2020-09-08","PZZA"
625,625,610,620,1228400,"2020-09-09","PZZA"
585,610,580,580,4193700,"2020-09-10","PZZA"
580,600,540,585,1308100,"2020-09-11","PZZA"
585,600,585,600,670700,"2020-09-14","PZZA"
595,610,595,600,761100,"2020-09-15","PZZA"
600,600,585,595,180400,"2020-09-16","PZZA"
575,595,575,585,570400,"2020-09-17","PZZA"
585,605,570,590,1256400,"2020-09-18","PZZA"
590,590,580,580,966800,"2020-09-21","PZZA"
575,580,565,570,1664000,"2020-09-22","PZZA"
570,600,570,580,1802700,"2020-09-23","PZZA"
580,635,580,585,2911100,"2020-09-24","PZZA"
600,610,590,590,1062900,"2020-09-25","PZZA"
595,600,590,595,154500,"2020-09-28","PZZA"
595,600,580,580,129800,"2020-09-29","PZZA"
580,595,575,575,126200,"2020-09-30","PZZA"
580,590,575,585,63900,"2020-10-01","PZZA"
600,600,580,585,210200,"2020-10-02","PZZA"
585,600,575,590,512400,"2020-10-05","PZZA"
590,595,585,585,150600,"2020-10-06","PZZA"
585,595,575,575,369400,"2020-10-07","PZZA"
575,600,575,580,4595500,"2020-10-08","PZZA"
585,610,585,595,629100,"2020-10-09","PZZA"
605,650,600,600,5702700,"2020-10-12","PZZA"
605,640,600,615,5550000,"2020-10-13","PZZA"
620,650,610,650,2825900,"2020-10-14","PZZA"
650,770,630,640,23903300,"2020-10-15","PZZA"
640,665,640,640,5067200,"2020-10-16","PZZA"
640,640,610,635,1013400,"2020-10-19","PZZA"
630,635,630,630,547200,"2020-10-20","PZZA"
625,640,615,640,1129800,"2020-10-21","PZZA"
610,640,610,615,945800,"2020-10-22","PZZA"
615,630,615,620,527200,"2020-10-23","PZZA"
625,630,615,625,677300,"2020-10-26","PZZA"
620,635,620,625,594000,"2020-10-27","PZZA"
620,625,610,620,414900,"2020-11-02","PZZA"
620,625,610,610,1743400,"2020-11-03","PZZA"
605,620,600,615,728700,"2020-11-04","PZZA"
615,625,615,620,335700,"2020-11-05","PZZA"
620,635,615,620,402200,"2020-11-06","PZZA"
630,630,595,615,1292200,"2020-11-09","PZZA"
620,640,620,625,1699500,"2020-11-10","PZZA"
630,635,625,630,949400,"2020-11-11","PZZA"
630,650,620,640,991200,"2020-11-12","PZZA"
650,660,635,650,1165400,"2020-11-13","PZZA"
650,700,640,700,3465200,"2020-11-16","PZZA"
700,710,680,695,3395300,"2020-11-17","PZZA"
695,730,685,730,3895900,"2020-11-18","PZZA"
740,745,720,745,4134200,"2020-11-19","PZZA"
745,755,735,750,2874700,"2020-11-20","PZZA"
750,760,745,750,1667500,"2020-11-23","PZZA"
760,780,745,775,2141400,"2020-11-24","PZZA"
795,795,745,750,2606200,"2020-11-25","PZZA"
755,780,750,760,1037000,"2020-11-26","PZZA"
760,785,750,785,783700,"2020-11-27","PZZA"
790,790,735,735,1865500,"2020-11-30","PZZA"
735,740,690,715,3605800,"2020-12-01","PZZA"
715,735,715,730,770300,"2020-12-02","PZZA"
730,740,725,730,686100,"2020-12-03","PZZA"
730,730,715,720,843400,"2020-12-04","PZZA"
720,775,720,775,2382400,"2020-12-07","PZZA"
780,830,775,825,3182800,"2020-12-08","PZZA"
835,850,810,825,1869000,"2020-12-10","PZZA"
825,825,790,820,1239900,"2020-12-11","PZZA"
825,860,820,840,995400,"2020-12-14","PZZA"
840,850,820,835,1062100,"2020-12-15","PZZA"
835,835,820,830,723400,"2020-12-16","PZZA"
830,835,815,835,1020000,"2020-12-17","PZZA"
835,865,815,840,1406300,"2020-12-18","PZZA"
845,850,830,840,1667600,"2020-12-21","PZZA"
840,840,810,825,1438500,"2020-12-22","PZZA"
825,840,770,835,1230800,"2020-12-23","PZZA"
835,835,810,815,281600,"2020-12-28","PZZA"
825,825,800,815,935300,"2020-12-29","PZZA"
810,820,800,810,942600,"2020-12-30","PZZA"
810,815,755,780,524800,"2021-01-04","PZZA"
770,795,770,780,342500,"2021-01-05","PZZA"
780,805,780,790,1609500,"2021-01-06","PZZA"
805,810,770,790,1312600,"2021-01-07","PZZA"
790,790,780,790,720200,"2021-01-08","PZZA"
785,790,755,755,736800,"2021-01-11","PZZA"
755,825,755,825,675400,"2021-01-12","PZZA"
825,825,800,805,734800,"2021-01-13","PZZA"
805,820,790,800,628300,"2021-01-14","PZZA"
800,800,770,780,404700,"2021-01-15","PZZA"
775,785,760,770,744900,"2021-01-18","PZZA"
765,765,745,755,536900,"2021-01-19","PZZA"
750,750,740,750,210300,"2021-01-20","PZZA"
750,760,745,755,94700,"2021-01-21","PZZA"
760,760,710,725,689700,"2021-01-22","PZZA"
725,725,715,720,143500,"2021-01-25","PZZA"
720,730,710,715,687000,"2021-01-26","PZZA"
715,720,705,720,685400,"2021-01-27","PZZA"
700,700,670,680,2512300,"2021-01-28","PZZA"
680,695,660,670,357800,"2021-01-29","PZZA"
670,690,640,680,641200,"2021-02-01","PZZA"
685,700,675,685,366100,"2021-02-02","PZZA"
685,715,685,715,1038900,"2021-02-03","PZZA"
720,730,705,730,653200,"2021-02-04","PZZA"
740,740,720,740,290900,"2021-02-05","PZZA"
745,745,720,740,196500,"2021-02-08","PZZA"
740,750,735,745,491700,"2021-02-09","PZZA"
745,760,740,745,584100,"2021-02-10","PZZA"
745,745,730,740,25700,"2021-02-11","PZZA"
740,755,735,740,1e+05,"2021-02-15","PZZA"
740,770,735,765,353600,"2021-02-16","PZZA"
775,790,740,790,754200,"2021-02-17","PZZA"
790,795,770,780,154900,"2021-02-18","PZZA"
780,780,750,760,302300,"2021-02-19","PZZA"
760,765,755,760,109000,"2021-02-22","PZZA"
760,790,755,775,645400,"2021-02-23","PZZA"
780,800,775,795,813800,"2021-02-24","PZZA"
790,810,790,800,487500,"2021-02-25","PZZA"
800,800,745,760,519700,"2021-02-26","PZZA"
765,780,760,780,107900,"2021-03-01","PZZA"
760,900,760,865,1598000,"2021-03-02","PZZA"
865,870,810,815,552300,"2021-03-03","PZZA"
815,840,775,810,362000,"2021-03-04","PZZA"
775,840,775,840,375300,"2021-03-05","PZZA"
840,840,805,805,89900,"2021-03-08","PZZA"
805,805,775,800,93600,"2021-03-09","PZZA"
800,800,780,785,56100,"2021-03-10","PZZA"
785,810,785,795,133500,"2021-03-12","PZZA"
800,800,790,795,48800,"2021-03-15","PZZA"
800,810,780,795,88100,"2021-03-16","PZZA"
795,805,795,805,71800,"2021-03-17","PZZA"
795,810,780,800,337400,"2021-03-18","PZZA"
800,800,770,800,60000,"2021-03-19","PZZA"
805,805,780,800,18400,"2021-03-22","PZZA"
795,805,780,800,174100,"2021-03-23","PZZA"
800,805,775,795,106800,"2021-03-24","PZZA"
790,810,760,805,341900,"2021-03-25","PZZA"
785,800,780,785,13700,"2021-03-26","PZZA"
785,800,785,795,58800,"2021-03-29","PZZA"
770,800,770,795,116100,"2021-03-30","PZZA"
795,850,755,800,223900,"2021-03-31","PZZA"
800,800,775,795,92200,"2021-04-01","PZZA"
795,805,780,795,77600,"2021-04-05","PZZA"
795,810,780,790,252400,"2021-04-06","PZZA"
800,825,785,805,2025000,"2021-04-07","PZZA"
805,860,800,810,817700,"2021-04-08","PZZA"
810,810,795,805,146700,"2021-04-09","PZZA"
810,815,765,770,267200,"2021-04-12","PZZA"
770,770,735,750,164400,"2021-04-13","PZZA"
750,775,725,740,832700,"2021-04-14","PZZA"
740,755,740,755,26000,"2021-04-15","PZZA"
755,755,715,740,646700,"2021-04-16","PZZA"
740,750,705,745,631600,"2021-04-19","PZZA"
745,795,740,790,2274100,"2021-04-20","PZZA"
775,775,745,745,535100,"2021-04-21","PZZA"
750,765,740,745,103200,"2021-04-22","PZZA"
740,750,740,750,37400,"2021-04-23","PZZA"
750,760,725,745,265000,"2021-04-26","PZZA"
745,750,730,750,494500,"2021-04-27","PZZA"
755,760,745,750,1029300,"2021-04-28","PZZA"
750,750,730,730,266100,"2021-04-29","PZZA"
730,755,725,755,110900,"2021-04-30","PZZA"
755,755,740,755,82100,"2021-05-03","PZZA"
750,750,715,715,311400,"2021-05-04","PZZA"
715,715,705,710,1337200,"2021-05-05","PZZA"
715,725,715,720,641100,"2021-05-06","PZZA"
720,725,710,720,202900,"2021-05-07","PZZA"
720,720,700,705,1962500,"2021-05-10","PZZA"
705,705,690,695,1532900,"2021-05-11","PZZA"
695,695,670,670,1940300,"2021-05-17","PZZA"
670,690,660,665,2204300,"2021-05-18","PZZA"
665,665,650,660,1422800,"2021-05-19","PZZA"
660,665,650,650,133200,"2021-05-20","PZZA"
650,675,650,650,124900,"2021-05-21","PZZA"
650,660,625,660,2228200,"2021-05-24","PZZA"
660,695,655,680,722500,"2021-05-25","PZZA"
685,700,680,695,186600,"2021-05-27","PZZA"
700,710,695,705,210500,"2021-05-28","PZZA"
710,730,705,730,626800,"2021-05-31","PZZA"
730,730,700,725,1617700,"2021-06-02","PZZA"
720,725,705,710,693100,"2021-06-03","PZZA"
705,705,690,700,3698300,"2021-06-04","PZZA"
700,735,690,735,190000,"2021-06-07","PZZA"
730,735,685,690,459900,"2021-06-08","PZZA"
680,705,680,695,18600,"2021-06-09","PZZA"
705,710,695,700,72600,"2021-06-10","PZZA"
700,710,690,710,119700,"2021-06-11","PZZA"
710,710,690,700,3265100,"2021-06-14","PZZA"
700,700,670,695,131200,"2021-06-15","PZZA"
690,695,680,690,42300,"2021-06-16","PZZA"
690,695,670,695,291700,"2021-06-17","PZZA"
690,695,675,680,68000,"2021-06-18","PZZA"
665,700,665,680,1239900,"2021-06-21","PZZA"
680,710,680,685,300800,"2021-06-22","PZZA"
705,705,670,670,72500,"2021-06-23","PZZA"
670,685,665,685,348400,"2021-06-24","PZZA"
685,685,670,675,48100,"2021-06-25","PZZA"
660,680,650,670,283800,"2021-06-28","PZZA"
675,700,670,675,2493300,"2021-06-29","PZZA"
675,695,670,680,361600,"2021-06-30","PZZA"
680,690,680,680,109100,"2021-07-01","PZZA"
680,690,680,680,389600,"2021-07-02","PZZA"
680,695,675,695,181900,"2021-07-05","PZZA"
700,700,685,690,70800,"2021-07-06","PZZA"
695,700,680,690,430200,"2021-07-07","PZZA"
680,700,675,685,37800,"2021-07-08","PZZA"
685,685,675,680,43900,"2021-07-09","PZZA"
680,695,675,680,36400,"2021-07-12","PZZA"
680,690,640,650,650300,"2021-07-13","PZZA"
655,655,645,645,367300,"2021-07-14","PZZA"
645,670,645,650,197000,"2021-07-15","PZZA"
660,660,640,650,264500,"2021-07-16","PZZA"
650,655,625,635,86000,"2021-07-19","PZZA"
635,650,635,640,195100,"2021-07-21","PZZA"
665,665,640,640,449400,"2021-07-22","PZZA"
640,640,630,630,440700,"2021-07-23","PZZA"
640,640,620,625,818400,"2021-07-26","PZZA"
625,680,600,610,3520900,"2021-07-27","PZZA"
610,625,600,610,1859200,"2021-07-28","PZZA"
610,610,595,600,1070200,"2021-07-29","PZZA"
600,620,595,600,703700,"2021-07-30","PZZA"
600,610,595,605,461300,"2021-08-02","PZZA"
620,650,605,635,221200,"2021-08-03","PZZA"
640,650,640,650,738000,"2021-08-04","PZZA"
650,660,645,655,148400,"2021-08-05","PZZA"
660,670,655,665,257900,"2021-08-06","PZZA"
665,665,660,660,230200,"2021-08-09","PZZA"
660,665,645,655,256000,"2021-08-10","PZZA"
660,675,655,670,439100,"2021-08-12","PZZA"
665,675,660,675,1876800,"2021-08-13","PZZA"
675,680,655,660,1839700,"2021-08-16","PZZA"
660,695,660,690,648800,"2021-08-18","PZZA"
695,710,665,685,621600,"2021-08-19","PZZA"
690,700,675,685,205900,"2021-08-20","PZZA"
685,700,685,695,168700,"2021-08-23","PZZA"
695,700,665,675,68300,"2021-08-24","PZZA"
690,690,635,660,463000,"2021-08-25","PZZA"
660,675,660,670,32400,"2021-08-26","PZZA"
670,670,660,665,18300,"2021-08-27","PZZA"
670,670,665,670,44200,"2021-08-30","PZZA"
670,675,655,675,164300,"2021-08-31","PZZA"
670,700,670,690,399800,"2021-09-01","PZZA"
700,705,685,700,287900,"2021-09-02","PZZA"
700,700,680,680,164600,"2021-09-03","PZZA"
680,680,660,670,259300,"2021-09-06","PZZA"
670,675,660,675,20700,"2021-09-07","PZZA"
680,680,665,675,105500,"2021-09-08","PZZA"
690,690,670,670,32000,"2021-09-09","PZZA"
675,675,670,675,24800,"2021-09-10","PZZA"
675,675,665,670,19800,"2021-09-13","PZZA"
670,670,660,665,189200,"2021-09-14","PZZA"
660,685,660,680,171000,"2021-09-15","PZZA"
680,690,670,680,39800,"2021-09-16","PZZA"
680,680,670,670,25100,"2021-09-17","PZZA"
670,670,645,660,262500,"2021-09-20","PZZA"
660,660,650,655,33800,"2021-09-21","PZZA"
670,675,660,675,39900,"2021-09-22","PZZA"
675,675,670,670,30700,"2021-09-23","PZZA"
670,670,665,670,14500,"2021-09-24","PZZA"
670,675,665,675,107000,"2021-09-27","PZZA"
665,670,655,665,3050700,"2021-09-28","PZZA"
670,675,665,675,66100,"2021-09-29","PZZA"
675,680,660,670,2309500,"2021-09-30","PZZA"
675,675,665,675,116000,"2021-10-01","PZZA"
675,695,675,690,282200,"2021-10-04","PZZA"
690,705,675,705,809900,"2021-10-05","PZZA"
705,705,700,705,465100,"2021-10-06","PZZA"
705,705,700,700,230900,"2021-10-07","PZZA"
705,715,700,715,1178300,"2021-10-08","PZZA"
720,720,700,710,169400,"2021-10-11","PZZA"
710,710,700,705,83200,"2021-10-12","PZZA"
705,735,705,725,468100,"2021-10-13","PZZA"
735,750,720,745,434600,"2021-10-14","PZZA"
750,750,730,740,699600,"2021-10-15","PZZA"
740,750,730,735,1063700,"2021-10-18","PZZA"
735,735,720,725,580500,"2021-10-19","PZZA"
725,735,715,720,2111800,"2021-10-21","PZZA"
720,725,710,715,2040300,"2021-10-22","PZZA"
725,730,715,720,174700,"2021-10-25","PZZA"
725,725,715,715,123700,"2021-10-26","PZZA"
715,725,700,700,360200,"2021-10-27","PZZA"
705,715,700,700,59900,"2021-10-28","PZZA"
705,730,705,730,59100,"2021-10-29","PZZA"
730,735,720,730,99100,"2021-11-01","PZZA"
730,730,710,720,49400,"2021-11-02","PZZA"
720,720,700,715,131000,"2021-11-03","PZZA"
715,725,715,725,70200,"2021-11-04","PZZA"
725,725,700,700,8031200,"2021-11-05","PZZA"
700,720,700,715,128600,"2021-11-08","PZZA"
720,720,700,705,5141700,"2021-11-09","PZZA"
715,720,710,710,98200,"2021-11-10","PZZA"
710,715,705,715,196600,"2021-11-11","PZZA"
715,715,705,705,193000,"2021-11-12","PZZA"
705,725,705,715,213700,"2021-11-15","PZZA"
720,720,700,715,224300,"2021-11-16","PZZA"
710,715,705,715,135600,"2021-11-17","PZZA"
715,715,700,705,100800,"2021-11-18","PZZA"
710,715,705,710,50800,"2021-11-19","PZZA"
710,715,705,710,159900,"2021-11-22","PZZA"
715,715,700,705,160400,"2021-11-23","PZZA"
705,715,705,710,54100,"2021-11-24","PZZA"
715,715,705,705,67900,"2021-11-25","PZZA"
710,715,685,690,286100,"2021-11-26","PZZA"
690,690,670,670,758100,"2021-11-29","PZZA"
675,685,665,665,206500,"2021-11-30","PZZA"
665,690,665,675,243000,"2021-12-01","PZZA"
675,685,630,670,507100,"2021-12-02","PZZA"
670,685,655,685,55800,"2021-12-03","PZZA"
685,685,665,680,198200,"2021-12-06","PZZA"
705,705,680,685,66100,"2021-12-07","PZZA"
690,700,680,680,132100,"2021-12-08","PZZA"
680,695,675,685,14800,"2021-12-09","PZZA"
690,705,660,660,199700,"2021-12-10","PZZA"
665,695,660,680,51700,"2021-12-13","PZZA"
690,695,680,690,198300,"2021-12-14","PZZA"
680,690,675,690,47800,"2021-12-15","PZZA"
695,700,670,670,396900,"2021-12-16","PZZA"
665,690,665,675,35300,"2021-12-17","PZZA"
675,680,665,675,31000,"2021-12-20","PZZA"
675,675,670,675,32500,"2021-12-21","PZZA"
675,690,670,675,24100,"2021-12-22","PZZA"
675,680,670,675,17700,"2021-12-23","PZZA"
670,680,665,675,25900,"2021-12-24","PZZA"
675,680,655,675,176600,"2021-12-27","PZZA"
655,685,655,675,40200,"2021-12-28","PZZA"
680,680,670,680,11800,"2021-12-29","PZZA"
680,685,675,680,198600,"2021-12-30","PZZA"
680,680,675,680,44200,"2022-01-03","PZZA"
670,690,655,680,329800,"2022-01-04","PZZA"
680,680,670,680,39200,"2022-01-05","PZZA"
675,675,665,670,150500,"2022-01-06","PZZA"
675,675,655,660,256300,"2022-01-07","PZZA"
660,660,655,655,189300,"2022-01-10","PZZA"
665,675,650,655,63000,"2022-01-11","PZZA"
660,660,650,650,82400,"2022-01-12","PZZA"
655,655,645,650,85600,"2022-01-13","PZZA"
655,665,650,660,78700,"2022-01-14","PZZA"
660,665,655,655,51400,"2022-01-17","PZZA"
665,665,645,655,72900,"2022-01-18","PZZA"
655,660,635,655,249000,"2022-01-19","PZZA"
655,665,650,665,87900,"2022-01-20","PZZA"
665,670,660,665,40000,"2022-01-21","PZZA"
660,665,655,665,55900,"2022-01-24","PZZA"
665,665,650,655,66700,"2022-01-25","PZZA"
670,670,645,655,54400,"2022-01-26","PZZA"
650,660,645,650,57000,"2022-01-27","PZZA"
660,660,650,650,50900,"2022-01-28","PZZA"
650,660,650,655,15600,"2022-01-31","PZZA"
665,670,655,660,21500,"2022-02-02","PZZA"
655,660,650,660,25000,"2022-02-03","PZZA"
660,665,655,655,38900,"2022-02-04","PZZA"
670,670,665,665,99800,"2022-02-07","PZZA"
670,670,665,670,58800,"2022-02-08","PZZA"
670,670,655,660,166700,"2022-02-09","PZZA"
655,670,650,650,54700,"2022-02-10","PZZA"
665,675,655,670,129000,"2022-02-11","PZZA"
685,700,665,670,270000,"2022-02-14","PZZA"
670,680,670,675,132400,"2022-02-15","PZZA"
675,695,675,690,389600,"2022-02-16","PZZA"
695,695,665,685,2322200,"2022-02-17","PZZA"
685,685,670,680,284400,"2022-02-18","PZZA"
685,690,680,680,148500,"2022-02-21","PZZA"
680,680,675,680,13300,"2022-02-22","PZZA"
675,685,675,675,37400,"2022-02-23","PZZA"
675,680,655,655,189800,"2022-02-24","PZZA"
655,685,655,655,184500,"2022-02-25","PZZA"
655,685,655,660,465700,"2022-03-01","PZZA"
660,685,655,665,88800,"2022-03-02","PZZA"
660,690,660,660,254600,"2022-03-04","PZZA"
685,690,645,650,171300,"2022-03-07","PZZA"
620,665,620,660,84700,"2022-03-08","PZZA"
660,665,650,665,40000,"2022-03-09","PZZA"
660,670,635,645,427600,"2022-03-10","PZZA"
645,665,635,640,345100,"2022-03-11","PZZA"
645,655,630,640,520000,"2022-03-14","PZZA"
640,650,625,630,330600,"2022-03-15","PZZA"
635,640,625,635,225700,"2022-03-16","PZZA"
635,640,615,625,508800,"2022-03-17","PZZA"
625,630,620,620,241700,"2022-03-18","PZZA"
625,630,620,625,359700,"2022-03-21","PZZA"
625,625,615,615,778800,"2022-03-22","PZZA"
615,620,610,615,258200,"2022-03-23","PZZA"
615,620,610,620,341400,"2022-03-24","PZZA"
620,620,610,610,502500,"2022-03-25","PZZA"
610,630,610,615,124800,"2022-03-28","PZZA"
615,620,610,615,598100,"2022-03-29","PZZA"
615,620,610,610,488700,"2022-03-30","PZZA"
615,620,605,605,747300,"2022-03-31","PZZA"
615,615,600,605,1720400,"2022-04-01","PZZA"
605,610,595,605,1142300,"2022-04-04","PZZA"
610,640,605,630,1900600,"2022-04-05","PZZA"
605,635,605,615,2063400,"2022-04-06","PZZA"
615,620,595,600,2208400,"2022-04-07","PZZA"
605,615,595,595,2621200,"2022-04-08","PZZA"
605,605,590,600,1630300,"2022-04-11","PZZA"
595,605,590,605,1813700,"2022-04-12","PZZA"
610,610,600,605,667400,"2022-04-13","PZZA"
605,645,595,630,3182900,"2022-04-14","PZZA"
635,640,615,630,1007100,"2022-04-18","PZZA"
635,640,615,630,982200,"2022-04-19","PZZA"
630,640,620,620,778800,"2022-04-20","PZZA"
630,635,620,630,520300,"2022-04-21","PZZA"
635,650,630,650,1212800,"2022-04-22","PZZA"
650,660,620,650,2209200,"2022-04-25","PZZA"
645,655,640,650,992200,"2022-04-26","PZZA"
650,660,640,650,685200,"2022-04-27","PZZA"
665,670,645,665,1573000,"2022-04-28","PZZA"
660,665,640,655,1083600,"2022-05-09","PZZA"
655,655,625,645,892100,"2022-05-10","PZZA"
650,650,635,650,656300,"2022-05-11","PZZA"
645,670,635,645,759100,"2022-05-12","PZZA"
640,660,640,655,211900,"2022-05-13","PZZA"
655,655,635,655,784700,"2022-05-17","PZZA"
655,655,635,645,390700,"2022-05-18","PZZA"
650,650,635,645,1092500,"2022-05-19","PZZA"
650,655,640,645,340300,"2022-05-20","PZZA"
645,650,635,645,431600,"2022-05-23","PZZA"
645,650,625,630,1017400,"2022-05-24","PZZA"
625,630,600,605,2230900,"2022-05-25","PZZA"
605,635,605,620,953900,"2022-05-27","PZZA"
620,635,610,610,1861100,"2022-05-30","PZZA"
605,615,600,610,1499800,"2022-05-31","PZZA"
610,620,605,620,633000,"2022-06-02","PZZA"
620,630,615,620,215000,"2022-06-03","PZZA"
620,625,605,610,473300,"2022-06-06","PZZA"
610,620,610,620,243500,"2022-06-07","PZZA"
620,635,620,620,338900,"2022-06-08","PZZA"
620,625,605,615,621100,"2022-06-09","PZZA"
615,620,610,615,94100,"2022-06-10","PZZA"
610,615,600,615,708400,"2022-06-13","PZZA"
615,615,585,600,1400800,"2022-06-14","PZZA"
605,605,595,595,401900,"2022-06-15","PZZA"
595,600,590,595,437600,"2022-06-16","PZZA"
595,595,585,595,1251800,"2022-06-17","PZZA"
595,595,585,590,1182600,"2022-06-20","PZZA"
590,590,560,570,2045400,"2022-06-21","PZZA"
570,580,565,580,165100,"2022-06-22","PZZA"
585,585,570,580,123800,"2022-06-23","PZZA"
570,585,570,580,220100,"2022-06-24","PZZA"
585,595,570,575,1260800,"2022-06-27","PZZA"
575,585,565,575,263800,"2022-06-28","PZZA"
575,585,570,585,486500,"2022-06-29","PZZA"
585,585,570,570,329000,"2022-06-30","PZZA"
570,580,560,565,892600,"2022-07-01","PZZA"
565,575,550,555,586400,"2022-07-04","PZZA"
555,560,555,555,545800,"2022-07-05","PZZA"
555,565,550,555,508200,"2022-07-06","PZZA"
560,560,550,550,904500,"2022-07-07","PZZA"
560,560,550,555,425100,"2022-07-08","PZZA"
560,560,550,550,777700,"2022-07-11","PZZA"
560,560,540,545,1220700,"2022-07-12","PZZA"
545,550,540,545,1513100,"2022-07-13","PZZA"
545,545,540,545,843900,"2022-07-14","PZZA"
545,545,540,540,260000,"2022-07-15","PZZA"
540,550,520,540,6920300,"2022-07-18","PZZA"
540,545,515,540,4885700,"2022-07-19","PZZA"
550,550,510,515,12250400,"2022-07-20","PZZA"
530,530,510,520,3295500,"2022-07-21","PZZA"
520,535,520,530,3740000,"2022-07-22","PZZA"
535,540,530,540,960800,"2022-07-25","PZZA"
545,560,540,555,1804000,"2022-07-26","PZZA"
555,570,530,555,913100,"2022-07-27","PZZA"
555,555,520,540,8695800,"2022-07-28","PZZA"
540,540,505,510,12113200,"2022-07-29","PZZA"
515,520,510,520,2245600,"2022-08-01","PZZA"
520,525,510,520,1151900,"2022-08-02","PZZA"
520,525,515,520,903500,"2022-08-03","PZZA"
520,530,515,525,399100,"2022-08-04","PZZA"
530,535,525,530,395000,"2022-08-05","PZZA"
530,535,520,525,667300,"2022-08-08","PZZA"
525,545,525,530,1371700,"2022-08-09","PZZA"
530,540,530,535,529000,"2022-08-10","PZZA"
540,540,535,535,947200,"2022-08-11","PZZA"
535,550,530,540,740400,"2022-08-12","PZZA"
545,550,540,540,736500,"2022-08-15","PZZA"
540,545,535,540,595000,"2022-08-16","PZZA"
545,545,535,540,903100,"2022-08-18","PZZA"
540,545,540,545,1098600,"2022-08-19","PZZA"
545,550,540,550,134500,"2022-08-22","PZZA"
550,550,530,545,387300,"2022-08-23","PZZA"
540,545,535,545,76300,"2022-08-24","PZZA"
540,545,535,540,191400,"2022-08-25","PZZA"
540,545,535,540,157900,"2022-08-26","PZZA"
535,540,525,530,1141600,"2022-08-29","PZZA"
530,530,494,520,4514200,"2022-08-30","PZZA"
515,520,500,515,881400,"2022-08-31","PZZA"
510,530,510,515,534200,"2022-09-01","PZZA"
515,525,510,520,542300,"2022-09-02","PZZA"
510,525,510,520,608000,"2022-09-05","PZZA"
520,520,505,515,1317900,"2022-09-06","PZZA"
515,520,505,510,239500,"2022-09-07","PZZA"
510,510,498,505,1794000,"2022-09-08","PZZA"
505,510,505,505,278400,"2022-09-09","PZZA"
505,520,505,520,1506900,"2022-09-12","PZZA"
525,540,515,535,1958800,"2022-09-13","PZZA"
535,535,515,535,255600,"2022-09-14","PZZA"
530,535,525,525,223700,"2022-09-15","PZZA"
525,530,520,525,1701100,"2022-09-16","PZZA"
535,535,520,525,535500,"2022-09-19","PZZA"
525,600,525,590,5165800,"2022-09-20","PZZA"
590,595,550,555,2965400,"2022-09-21","PZZA"
555,565,545,550,676400,"2022-09-22","PZZA"
550,560,540,550,252500,"2022-09-23","PZZA"
545,550,535,545,1113800,"2022-09-26","PZZA"
545,560,545,560,414600,"2022-09-27","PZZA"
560,565,540,560,606700,"2022-09-28","PZZA"
545,560,545,545,902300,"2022-09-29","PZZA"
545,550,540,545,451900,"2022-09-30","PZZA"
555,555,545,550,430300,"2022-10-03","PZZA"
555,555,545,555,274300,"2022-10-04","PZZA"
560,565,550,565,503800,"2022-10-05","PZZA"
565,570,560,565,293500,"2022-10-06","PZZA"
570,570,560,570,717400,"2022-10-07","PZZA"
570,570,555,565,737600,"2022-10-10","PZZA"
565,570,560,565,739600,"2022-10-11","PZZA"
565,565,550,555,733200,"2022-10-12","PZZA"
555,565,545,550,2559000,"2022-10-13","PZZA"
550,550,545,550,570500,"2022-10-14","PZZA"
545,550,545,550,993200,"2022-10-17","PZZA"
555,555,545,550,438600,"2022-10-18","PZZA"
550,560,545,550,1378500,"2022-10-19","PZZA"
550,550,545,550,470700,"2022-10-20","PZZA"
550,565,540,550,826000,"2022-10-21","PZZA"
550,550,545,545,209900,"2022-10-24","PZZA"
545,550,540,550,879400,"2022-10-25","PZZA"
550,550,545,550,39500,"2022-10-26","PZZA"
550,550,545,550,545800,"2022-10-27","PZZA"
555,555,540,545,702000,"2022-10-28","PZZA"
550,550,535,540,608900,"2022-10-31","PZZA"
540,540,535,540,203600,"2022-11-01","PZZA"
540,540,520,535,800800,"2022-11-02","PZZA"
535,540,515,530,1346300,"2022-11-03","PZZA"
530,530,515,520,1740600,"2022-11-04","PZZA"
520,525,515,520,658400,"2022-11-07","PZZA"
520,525,520,520,81600,"2022-11-08","PZZA"
520,530,520,525,101600,"2022-11-09","PZZA"
525,540,520,535,90700,"2022-11-10","PZZA"
535,545,530,535,300700,"2022-11-11","PZZA"
530,535,525,535,204400,"2022-11-14","PZZA"
535,540,525,535,244300,"2022-11-15","PZZA"
530,540,530,540,77700,"2022-11-16","PZZA"
530,535,530,535,157600,"2022-11-17","PZZA"
535,535,525,535,207300,"2022-11-18","PZZA"
535,535,525,535,946400,"2022-11-21","PZZA"
530,535,530,535,41800,"2022-11-22","PZZA"
535,535,525,525,251400,"2022-11-23","PZZA"
530,565,530,545,661900,"2022-11-24","PZZA"
545,555,535,545,187600,"2022-11-25","PZZA"
545,545,525,540,714800,"2022-11-28","PZZA"
540,550,530,530,517500,"2022-11-29","PZZA"
530,540,525,535,931900,"2022-11-30","PZZA"
530,535,525,530,393800,"2022-12-01","PZZA"
525,545,525,540,432100,"2022-12-02","PZZA"
540,540,530,530,30600,"2022-12-05","PZZA"
530,530,525,525,108300,"2022-12-06","PZZA"
525,530,520,520,139700,"2022-12-07","PZZA"
520,525,510,515,135800,"2022-12-08","PZZA"
515,515,510,510,144800,"2022-12-09","PZZA"
515,520,505,515,780300,"2022-12-12","PZZA"
515,515,510,515,160500,"2022-12-13","PZZA"
520,535,515,520,91900,"2022-12-14","PZZA"
530,535,520,520,245100,"2022-12-15","PZZA"
525,530,515,520,303000,"2022-12-16","PZZA"
520,530,515,520,25500,"2022-12-19","PZZA"
520,525,520,525,154700,"2022-12-20","PZZA"
525,540,520,520,48400,"2022-12-21","PZZA"
520,535,520,530,62100,"2022-12-22","PZZA"
530,530,510,525,85800,"2022-12-23","PZZA"
530,535,520,535,106700,"2022-12-26","PZZA"
535,560,530,555,2184300,"2022-12-27","PZZA"
555,575,540,555,711300,"2022-12-28","PZZA"
555,565,535,540,122400,"2022-12-29","PZZA"
540,550,535,540,89400,"2022-12-30","PZZA"
540,540,540,540,52800,"2023-01-02","PZZA"
550,550,535,540,68400,"2023-01-03","PZZA"
540,540,535,535,48000,"2023-01-04","PZZA"
530,540,530,535,104000,"2023-01-05","PZZA"
525,535,515,530,426700,"2023-01-06","PZZA"
535,535,530,530,15000,"2023-01-09","PZZA"
530,530,520,525,74000,"2023-01-10","PZZA"
525,530,520,530,66000,"2023-01-11","PZZA"
530,530,520,525,88800,"2023-01-12","PZZA"
530,530,525,525,56200,"2023-01-13","PZZA"
530,530,525,530,108900,"2023-01-16","PZZA"
530,535,525,530,37300,"2023-01-17","PZZA"
535,540,530,535,119400,"2023-01-18","PZZA"
530,540,530,535,120400,"2023-01-19","PZZA"
540,545,535,535,38400,"2023-01-20","PZZA"
540,545,535,535,90200,"2023-01-24","PZZA"
540,545,535,540,65400,"2023-01-25","PZZA"
540,545,535,545,90400,"2023-01-26","PZZA"
545,545,545,545,156200,"2023-01-27","PZZA"
545,550,535,545,175200,"2023-01-30","PZZA"
540,545,540,540,55500,"2023-01-31","PZZA"
545,545,540,540,95300,"2023-02-01","PZZA"
545,550,535,540,93900,"2023-02-02","PZZA"
535,550,535,550,133800,"2023-02-03","PZZA"
540,550,525,550,282100,"2023-02-06","PZZA"
550,550,540,545,78300,"2023-02-07","PZZA"
545,545,530,535,193100,"2023-02-08","PZZA"
540,545,535,535,29100,"2023-02-09","PZZA"
540,540,535,535,62900,"2023-02-10","PZZA"
540,545,530,535,127900,"2023-02-13","PZZA"
540,550,535,550,207600,"2023-02-14","PZZA"
550,550,540,540,14400,"2023-02-15","PZZA"
540,550,540,545,30400,"2023-02-16","PZZA"
545,575,540,550,289100,"2023-02-17","PZZA"
550,575,540,550,405100,"2023-02-20","PZZA"
550,575,545,550,366400,"2023-02-21","PZZA"
550,555,540,550,378000,"2023-02-22","PZZA"
550,555,545,550,187300,"2023-02-23","PZZA"
550,550,545,545,50700,"2023-02-24","PZZA"
545,550,540,545,14400,"2023-02-27","PZZA"
545,550,540,550,125300,"2023-02-28","PZZA"
550,550,545,550,25900,"2023-03-01","PZZA"
550,550,540,545,62200,"2023-03-02","PZZA"
545,545,540,545,79700,"2023-03-03","PZZA"
545,550,540,545,14600,"2023-03-06","PZZA"
540,545,530,530,716600,"2023-03-07","PZZA"
525,535,515,515,371200,"2023-03-08","PZZA"
515,525,510,520,146100,"2023-03-09","PZZA"
520,525,515,525,36100,"2023-03-10","PZZA"
525,525,520,520,13400,"2023-03-13","PZZA"
520,540,520,520,102400,"2023-03-14","PZZA"
520,520,515,515,74500,"2023-03-15","PZZA"
520,520,500,505,555400,"2023-03-16","PZZA"
505,510,500,505,576100,"2023-03-17","PZZA"
500,505,500,500,441100,"2023-03-20","PZZA"
500,505,498,505,143300,"2023-03-21","PZZA"
505,520,500,505,413700,"2023-03-24","PZZA"
505,505,500,500,415200,"2023-03-27","PZZA"
500,505,500,505,177300,"2023-03-28","PZZA"
500,505,494,498,772500,"2023-03-29","PZZA"
500,505,494,496,168700,"2023-03-30","PZZA"
496,500,496,496,179800,"2023-03-31","PZZA"
496,500,494,496,150800,"2023-04-03","PZZA"
496,500,494,496,27500,"2023-04-04","PZZA"
496,500,488,494,668000,"2023-04-05","PZZA"
494,498,492,494,188000,"2023-04-06","PZZA"
494,496,490,494,109100,"2023-04-10","PZZA"
496,496,490,490,143400,"2023-04-11","PZZA"
490,494,488,490,155700,"2023-04-12","PZZA"
492,494,490,490,180100,"2023-04-13","PZZA"
490,496,490,494,66000,"2023-04-14","PZZA"
494,494,480,488,313800,"2023-04-17","PZZA"
494,494,488,490,42800,"2023-04-18","PZZA"
490,494,488,488,118400,"2023-04-26","PZZA"
494,494,488,488,177600,"2023-04-27","PZZA"
488,490,470,470,1105600,"2023-04-28","PZZA"
476,478,468,470,412400,"2023-05-02","PZZA"
470,470,450,460,619600,"2023-05-03","PZZA"
460,468,438,444,696300,"2023-05-04","PZZA"
450,450,436,444,252800,"2023-05-05","PZZA"
444,452,438,444,111000,"2023-05-08","PZZA"
444,460,442,452,546100,"2023-05-09","PZZA"
456,462,448,452,48000,"2023-05-10","PZZA"
454,462,436,444,1064100,"2023-05-11","PZZA"
444,444,432,438,1069600,"2023-05-12","PZZA"
438,440,436,440,1237300,"2023-05-15","PZZA"
438,438,418,420,2224700,"2023-05-16","PZZA"
426,428,420,420,274600,"2023-05-17","PZZA"
432,432,410,414,276200,"2023-05-19","PZZA"
414,424,398,408,1310000,"2023-05-22","PZZA"
408,408,394,394,968200,"2023-05-23","PZZA"
398,398,388,398,1141000,"2023-05-24","PZZA"
398,400,394,396,618100,"2023-05-25","PZZA"
400,400,398,400,1731900,"2023-05-26","PZZA"
400,406,400,404,102700,"2023-05-29","PZZA"
402,402,396,398,143700,"2023-05-30","PZZA"
398,400,394,398,156400,"2023-05-31","PZZA"
398,400,396,398,1143500,"2023-06-05","PZZA"
400,400,398,398,1141100,"2023-06-06","PZZA"
400,400,396,398,1027000,"2023-06-07","PZZA"
398,398,396,398,874000,"2023-06-08","PZZA"
398,398,394,396,1826300,"2023-06-09","PZZA"
396,396,386,392,1773000,"2023-06-12","PZZA"
392,392,386,388,934100,"2023-06-13","PZZA"
388,388,382,384,830600,"2023-06-14","PZZA"
386,392,384,392,295900,"2023-06-15","PZZA"
392,394,384,386,178100,"2023-06-16","PZZA"
394,398,390,392,173100,"2023-06-19","PZZA"
396,400,392,398,1618800,"2023-06-20","PZZA"
398,412,394,398,2095800,"2023-06-21","PZZA"
400,416,400,406,191000,"2023-06-22","PZZA"
410,410,398,402,748800,"2023-06-23","PZZA"
400,408,400,400,126900,"2023-06-26","PZZA"
400,404,400,400,692800,"2023-06-27","PZZA"
400,406,398,400,508100,"2023-07-03","PZZA"
404,416,400,406,371900,"2023-07-04","PZZA"
410,412,400,402,460800,"2023-07-05","PZZA"
406,408,402,402,549100,"2023-07-06","PZZA"
404,406,400,406,170200,"2023-07-07","PZZA"
406,410,402,410,147500,"2023-07-10","PZZA"
410,412,400,410,415000,"2023-07-11","PZZA"
410,418,402,410,275100,"2023-07-12","PZZA"
410,414,404,408,302500,"2023-07-13","PZZA"
408,414,408,414,116900,"2023-07-14","PZZA"
416,422,414,420,279200,"2023-07-17","PZZA"
420,422,412,418,330100,"2023-07-18","PZZA"
420,420,414,420,60500,"2023-07-20","PZZA"
420,424,418,424,160400,"2023-07-21","PZZA"
424,438,424,436,263000,"2023-07-24","PZZA"
436,454,426,442,413400,"2023-07-25","PZZA"
442,442,436,442,72200,"2023-07-26","PZZA"
442,442,434,436,36400,"2023-07-27","PZZA"
436,436,428,428,91600,"2023-07-28","PZZA"
430,436,426,430,195300,"2023-07-31","PZZA"
430,430,408,412,1372000,"2023-08-01","PZZA"
414,414,410,410,232300,"2023-08-02","PZZA"
410,418,406,416,44100,"2023-08-03","PZZA"
418,424,412,414,258600,"2023-08-04","PZZA"
412,422,412,418,170400,"2023-08-07","PZZA"
418,422,416,416,452800,"2023-08-08","PZZA"
418,420,418,418,37300,"2023-08-09","PZZA"
418,422,418,418,216800,"2023-08-10","PZZA"
418,428,418,426,85800,"2023-08-11","PZZA"
426,430,420,426,211100,"2023-08-14","PZZA"
426,432,424,432,129900,"2023-08-15","PZZA"
432,432,422,426,32800,"2023-08-16","PZZA"
426,426,422,422,202200,"2023-08-18","PZZA"
424,424,416,418,160900,"2023-08-21","PZZA"
418,420,412,414,101400,"2023-08-22","PZZA"
414,426,412,416,30000,"2023-08-23","PZZA"
418,430,418,428,24100,"2023-08-24","PZZA"
428,430,420,430,277900,"2023-08-25","PZZA"
430,458,430,456,1028200,"2023-08-28","PZZA"
454,456,442,446,282700,"2023-08-29","PZZA"
446,450,440,448,296700,"2023-08-30","PZZA"
448,448,440,444,223700,"2023-08-31","PZZA"
448,448,440,440,378900,"2023-09-01","PZZA"
440,450,440,446,17400,"2023-09-04","PZZA"
444,450,438,444,301800,"2023-09-05","PZZA"
444,446,438,442,358900,"2023-09-06","PZZA"
442,444,438,438,96000,"2023-09-07","PZZA"
438,438,424,428,277100,"2023-09-08","PZZA"
428,428,424,424,396900,"2023-09-11","PZZA"
424,430,420,420,350700,"2023-09-12","PZZA"
420,430,420,422,61700,"2023-09-13","PZZA"
426,426,420,422,103000,"2023-09-14","PZZA"
422,428,418,418,353100,"2023-09-15","PZZA"
420,426,418,420,229700,"2023-09-18","PZZA"
422,428,420,426,108400,"2023-09-19","PZZA"
426,428,420,420,40400,"2023-09-20","PZZA"
428,430,418,422,175100,"2023-09-21","PZZA"
426,430,420,428,48400,"2023-09-22","PZZA"
426,428,420,426,176900,"2023-09-25","PZZA"
426,430,420,420,247700,"2023-09-26","PZZA"
420,428,420,422,50700,"2023-09-27","PZZA"
424,428,422,428,46500,"2023-09-29","PZZA"
428,450,420,424,925600,"2023-10-02","PZZA"
424,426,420,424,223500,"2023-10-03","PZZA"
424,426,418,418,211500,"2023-10-04","PZZA"
426,426,418,420,60700,"2023-10-05","PZZA"
426,426,420,424,10000,"2023-10-06","PZZA"
424,424,414,416,230400,"2023-10-09","PZZA"
424,424,416,418,28000,"2023-10-10","PZZA"
424,426,418,420,54300,"2023-10-11","PZZA"
426,426,420,422,29100,"2023-10-12","PZZA"
422,424,416,416,35400,"2023-10-13","PZZA"
418,422,414,420,28100,"2023-10-16","PZZA"
416,420,412,420,63000,"2023-10-17","PZZA"
420,422,418,422,86200,"2023-10-18","PZZA"
420,420,420,420,26900,"2023-10-19","PZZA"
420,422,410,414,498600,"2023-10-20","PZZA"
416,418,414,414,25000,"2023-10-23","PZZA"
416,420,416,416,11500,"2023-10-24","PZZA"
418,422,416,422,35200,"2023-10-25","PZZA"
418,426,416,422,86000,"2023-10-26","PZZA"
420,422,416,420,309400,"2023-10-27","PZZA"
420,444,408,412,378200,"2023-10-30","PZZA"
414,414,404,406,184000,"2023-10-31","PZZA"
406,406,402,406,62800,"2023-11-01","PZZA"
412,414,410,410,8800,"2023-11-02","PZZA"
410,412,406,412,27200,"2023-11-03","PZZA"
412,418,408,416,87100,"2023-11-06","PZZA"
416,416,412,416,16900,"2023-11-07","PZZA"
414,414,406,410,50700,"2023-11-08","PZZA"
410,418,410,412,83000,"2023-11-09","PZZA"
412,414,410,410,13100,"2023-11-10","PZZA"
408,410,406,410,46500,"2023-11-13","PZZA"
406,410,406,410,39000,"2023-11-14","PZZA"
406,410,406,410,81400,"2023-11-15","PZZA"
410,410,408,408,27800,"2023-11-16","PZZA"
408,408,406,408,225000,"2023-11-17","PZZA"
410,410,404,406,61000,"2023-11-20","PZZA"
410,412,410,410,1600,"2023-11-21","PZZA"
412,414,412,414,11300,"2023-11-22","PZZA"
416,416,408,410,5700,"2023-11-23","PZZA"
408,410,408,410,5400,"2023-11-24","PZZA"
414,414,412,412,1400,"2023-11-27","PZZA"
414,414,402,410,162100,"2023-11-28","PZZA"
410,412,400,400,228900,"2023-11-29","PZZA"
408,408,398,404,80500,"2023-11-30","PZZA"
400,402,396,400,102100,"2023-12-01","PZZA"
400,404,394,398,85400,"2023-12-04","PZZA"
398,398,386,386,516300,"2023-12-05","PZZA"
390,398,368,368,2697300,"2023-12-06","PZZA"
368,376,368,370,966000,"2023-12-07","PZZA"
370,376,368,370,1232300,"2023-12-08","PZZA"
370,376,366,368,619800,"2023-12-11","PZZA"
370,370,366,368,129000,"2023-12-12","PZZA"
370,372,370,370,27500,"2023-12-13","PZZA"
370,380,370,370,188900,"2023-12-14","PZZA"
370,370,368,370,419400,"2023-12-15","PZZA"
370,380,370,372,424900,"2023-12-18","PZZA"
370,372,368,372,336100,"2023-12-19","PZZA"
372,376,368,370,131100,"2023-12-20","PZZA"
370,376,370,374,2100,"2023-12-21","PZZA"
376,376,368,368,130500,"2023-12-22","PZZA"
368,372,364,370,35300,"2023-12-27","PZZA"
370,376,370,370,53700,"2023-12-28","PZZA"
378,378,368,370,62800,"2023-12-29","PZZA"
370,374,368,368,42000,"2024-01-02","PZZA"
368,372,368,372,14600,"2024-01-03","PZZA"
372,374,370,374,52300,"2024-01-04","PZZA"
376,376,374,374,5500,"2024-01-05","PZZA"
374,376,372,372,254300,"2024-01-08","PZZA"
374,374,362,364,123000,"2024-01-09","PZZA"
368,368,366,368,13600,"2024-01-10","PZZA"
368,372,368,372,46800,"2024-01-11","PZZA"
372,372,368,368,33800,"2024-01-12","PZZA"
368,372,366,372,71700,"2024-01-15","PZZA"
372,390,372,372,146200,"2024-01-16","PZZA"
390,390,372,380,157500,"2024-01-17","PZZA"
378,384,362,370,445500,"2024-01-18","PZZA"
374,374,370,370,22300,"2024-01-19","PZZA"
368,370,368,368,44100,"2024-01-22","PZZA"
366,368,360,362,151800,"2024-01-23","PZZA"
362,362,340,352,526400,"2024-01-24","PZZA"
352,356,350,350,121800,"2024-01-25","PZZA"
352,352,348,348,80400,"2024-01-26","PZZA"
348,350,348,348,68600,"2024-01-29","PZZA"
352,352,342,350,119600,"2024-01-30","PZZA"
350,350,336,340,1078300,"2024-01-31","PZZA"
340,344,340,342,101700,"2024-02-01","PZZA"
342,342,342,342,222400,"2024-02-02","PZZA"
342,342,342,342,11700,"2024-02-05","PZZA"
350,352,340,352,1000,"2024-02-06","PZZA"
350,350,340,344,85500,"2024-02-07","PZZA"
344,348,336,342,36600,"2024-02-12","PZZA"
344,344,344,344,79900,"2024-02-13","PZZA"
344,360,340,340,700900,"2024-02-15","PZZA"
342,342,340,340,3200,"2024-02-16","PZZA"
340,340,334,340,309400,"2024-02-19","PZZA"
342,342,336,340,18700,"2024-02-20","PZZA"
342,356,328,334,358300,"2024-02-21","PZZA"
340,340,326,332,163000,"2024-02-22","PZZA"
332,332,320,322,526300,"2024-02-23","PZZA"
322,324,318,322,64300,"2024-02-26","PZZA"
322,324,304,304,1340600,"2024-02-27","PZZA"
304,320,304,306,701100,"2024-02-28","PZZA"
306,310,304,306,1587600,"2024-02-29","PZZA"
306,328,302,304,179000,"2024-03-01","PZZA"
286,306,286,306,25300,"2024-03-04","PZZA"
308,310,306,310,22100,"2024-03-05","PZZA"
310,310,300,306,148600,"2024-03-06","PZZA"
308,308,304,308,4500,"2024-03-07","PZZA"
308,308,306,308,30500,"2024-03-08","PZZA"
310,310,304,308,62100,"2024-03-13","PZZA"
306,310,302,302,51200,"2024-03-14","PZZA"
302,308,300,304,275600,"2024-03-15","PZZA"
302,306,298,300,498700,"2024-03-18","PZZA"
298,304,298,302,303200,"2024-03-19","PZZA"
304,304,298,302,103200,"2024-03-20","PZZA"
300,302,298,300,188900,"2024-03-21","PZZA"
300,306,298,300,775100,"2024-03-22","PZZA"
300,300,296,296,76800,"2024-03-25","PZZA"
304,304,296,300,139100,"2024-03-26","PZZA"
300,300,296,298,143200,"2024-03-27","PZZA"
298,298,290,292,181600,"2024-03-28","PZZA"
292,292,276,278,369000,"2024-04-01","PZZA"
278,284,274,280,167200,"2024-04-02","PZZA"
280,290,276,278,1176800,"2024-04-03","PZZA"
280,286,276,280,18700,"2024-04-04","PZZA"
282,284,276,280,71500,"2024-04-05","PZZA"
280,284,276,278,108900,"2024-04-16","PZZA"
278,280,276,276,128600,"2024-04-17","PZZA"
276,282,276,280,11900,"2024-04-18","PZZA"
278,280,276,280,32400,"2024-04-19","PZZA"
278,282,276,278,18700,"2024-04-22","PZZA"
280,282,280,282,1200,"2024-04-23","PZZA"
280,280,276,280,39200,"2024-04-24","PZZA"
278,278,272,272,216500,"2024-04-25","PZZA"
282,298,264,274,141700,"2024-04-26","PZZA"
274,290,274,282,6300,"2024-04-29","PZZA"
276,280,270,276,119800,"2024-04-30","PZZA"
274,280,248,260,269400,"2024-05-02","PZZA"
258,270,256,260,34600,"2024-05-03","PZZA"
258,266,248,254,136900,"2024-05-06","PZZA"
256,266,254,254,39000,"2024-05-07","PZZA"
254,262,254,262,23200,"2024-05-08","PZZA"
260,260,250,250,51900,"2024-05-13","PZZA"
250,268,248,254,92500,"2024-05-14","PZZA"
252,252,246,252,71500,"2024-05-15","PZZA"
252,262,242,246,69500,"2024-05-16","PZZA"
246,252,246,252,28000,"2024-05-17","PZZA"
252,252,246,250,62500,"2024-05-20","PZZA"
248,262,248,256,186600,"2024-05-21","PZZA"
256,256,248,248,71400,"2024-05-22","PZZA"
246,260,244,252,42000,"2024-05-27","PZZA"
250,252,246,252,32100,"2024-05-28","PZZA"
260,260,232,234,492000,"2024-05-29","PZZA"
234,246,232,234,82500,"2024-05-30","PZZA"
234,236,234,236,2200,"2024-05-31","PZZA"
236,270,218,228,610800,"2024-06-03","PZZA"
230,240,230,234,23800,"2024-06-04","PZZA"
236,246,234,236,24300,"2024-06-05","PZZA"
236,240,236,240,68200,"2024-06-06","PZZA"
240,244,240,240,134500,"2024-06-07","PZZA"
238,244,232,238,59700,"2024-06-10","PZZA"
236,246,236,244,59200,"2024-06-11","PZZA"
242,244,236,236,102900,"2024-06-12","PZZA"
236,244,232,242,98100,"2024-06-13","PZZA"
240,246,238,246,76800,"2024-06-14","PZZA"
240,246,238,246,129800,"2024-06-19","PZZA"
244,246,238,246,136700,"2024-06-20","PZZA"
246,246,242,244,53200,"2024-06-21","PZZA"
240,244,240,242,129300,"2024-06-24","PZZA"
246,246,238,238,66300,"2024-06-25","PZZA"
238,240,234,238,72400,"2024-06-26","PZZA"
238,244,234,240,12000,"2024-06-27","PZZA"
244,244,238,240,103900,"2024-06-28","PZZA"
240,240,232,238,16000,"2024-07-01","PZZA"
240,244,228,232,134600,"2024-07-02","PZZA"
232,240,232,232,52900,"2024-07-03","PZZA"
232,240,232,232,6700,"2024-07-04","PZZA"
232,236,232,232,50800,"2024-07-05","PZZA"
236,240,234,234,20400,"2024-07-08","PZZA"
234,262,234,260,127700,"2024-07-09","PZZA"
246,254,240,242,315900,"2024-07-10","PZZA"
242,242,240,240,47200,"2024-07-11","PZZA"
240,242,238,238,93800,"2024-07-12","PZZA"
240,242,236,236,31600,"2024-07-15","PZZA"
238,238,234,238,7800,"2024-07-16","PZZA"
240,240,238,240,7400,"2024-07-17","PZZA"
240,246,238,238,52400,"2024-07-18","PZZA"
238,242,238,240,60000,"2024-07-19","PZZA"
238,240,236,236,50600,"2024-07-22","PZZA"
236,236,232,234,205300,"2024-07-23","PZZA"
234,242,232,236,89500,"2024-07-24","PZZA"
236,236,232,236,15800,"2024-07-25","PZZA"
234,236,226,234,14500,"2024-07-26","PZZA"
234,240,232,234,50900,"2024-07-29","PZZA"
232,238,230,230,136200,"2024-07-30","PZZA"
232,236,230,234,52000,"2024-07-31","PZZA"
232,234,230,234,354400,"2024-08-01","PZZA"
236,236,228,228,312400,"2024-08-02","PZZA"
230,234,228,230,25900,"2024-08-05","PZZA"
228,232,228,228,110300,"2024-08-06","PZZA"
232,238,228,230,61900,"2024-08-07","PZZA"
228,230,228,228,76800,"2024-08-08","PZZA"
232,248,226,226,103800,"2024-08-09","PZZA"
228,230,224,224,31800,"2024-08-12","PZZA"
226,232,226,230,19600,"2024-08-13","PZZA"
230,232,226,230,215900,"2024-08-14","PZZA"
230,230,220,224,176000,"2024-08-15","PZZA"
228,228,222,224,44500,"2024-08-16","PZZA"
238,244,224,228,184800,"2024-08-19","PZZA"
228,230,228,230,77100,"2024-08-20","PZZA"
230,232,228,230,201600,"2024-08-21","PZZA"
230,232,228,228,67700,"2024-08-22","PZZA"
230,230,228,230,98100,"2024-08-23","PZZA"
230,234,228,230,64200,"2024-08-26","PZZA"
228,234,228,228,159800,"2024-08-27","PZZA"
230,230,228,230,20800,"2024-08-28","PZZA"
232,234,228,228,70600,"2024-08-29","PZZA"
230,230,228,228,29800,"2024-08-30","PZZA"
226,230,226,228,105900,"2024-09-02","PZZA"
226,234,226,226,265400,"2024-09-03","PZZA"
226,228,220,224,399500,"2024-09-04","PZZA"
226,230,222,224,55100,"2024-09-05","PZZA"
224,224,218,220,914000,"2024-09-06","PZZA"
222,222,220,222,24100,"2024-09-09","PZZA"
222,222,218,218,332100,"2024-09-10","PZZA"
220,224,218,218,115700,"2024-09-11","PZZA"
220,222,216,220,273300,"2024-09-12","PZZA"
220,220,216,218,47700,"2024-09-13","PZZA"
220,220,218,220,30400,"2024-09-17","PZZA"
220,222,218,220,136500,"2024-09-18","PZZA"
220,222,218,220,222000,"2024-09-19","PZZA"
222,222,218,222,37100,"2024-09-20","PZZA"
222,222,218,218,366800,"2024-09-23","PZZA"
220,222,218,218,34700,"2024-09-24","PZZA"
218,218,216,218,217100,"2024-09-25","PZZA"
218,254,218,222,578900,"2024-09-26","PZZA"
222,222,216,218,115400,"2024-09-27","PZZA"
220,222,216,218,246200,"2024-09-30","PZZA"
220,226,218,220,36100,"2024-10-01","PZZA"
222,222,216,216,53600,"2024-10-02","PZZA"
220,220,218,218,65900,"2024-10-03","PZZA"
218,220,218,218,52500,"2024-10-04","PZZA"
218,220,216,216,61800,"2024-10-07","PZZA"
216,228,216,220,105000,"2024-10-08","PZZA"
220,220,218,218,152200,"2024-10-09","PZZA"
220,220,218,218,70500,"2024-10-10","PZZA"
218,220,216,218,161500,"2024-10-11","PZZA"
220,222,218,220,18400,"2024-10-14","PZZA"
220,220,216,218,50200,"2024-10-15","PZZA"
218,220,216,218,7200,"2024-10-16","PZZA"
220,220,218,220,44600,"2024-10-17","PZZA"
218,220,216,218,196400,"2024-10-18","PZZA"
220,222,214,216,160900,"2024-10-21","PZZA"
222,232,218,218,222100,"2024-10-22","PZZA"
226,226,214,220,352200,"2024-10-23","PZZA"
218,220,216,218,20000,"2024-10-24","PZZA"
220,220,216,218,114700,"2024-10-25","PZZA"
218,218,216,218,71200,"2024-10-28","PZZA"
218,220,214,216,181700,"2024-10-29","PZZA"
212,216,199,202,1564400,"2024-10-30","PZZA"
206,212,195,198,285300,"2024-10-31","PZZA"
197,199,192,196,289700,"2024-11-01","PZZA"
199,199,195,196,184700,"2024-11-04","PZZA"
196,196,189,189,256900,"2024-11-05","PZZA"
190,190,173,175,792900,"2024-11-06","PZZA"
175,177,171,173,111500,"2024-11-07","PZZA"
173,174,171,172,116100,"2024-11-08","PZZA"
174,178,171,171,71700,"2024-11-11","PZZA"
171,176,168,170,604200,"2024-11-12","PZZA"
169,170,167,169,160800,"2024-11-13","PZZA"
169,170,167,170,144400,"2024-11-14","PZZA"
171,175,167,169,289500,"2024-11-15","PZZA"
170,172,151,163,1470500,"2024-11-18","PZZA"
163,163,149,150,4417000,"2024-11-19","PZZA"
151,151,125,132,7257600,"2024-11-20","PZZA"
133,133,122,127,2135000,"2024-11-21","PZZA"
117,131,117,130,1363600,"2024-11-22","PZZA"
130,148,129,135,4256100,"2024-11-25","PZZA"
140,140,130,131,512100,"2024-11-26","PZZA"
131,135,127,128,347200,"2024-11-28","PZZA"
131,131,124,128,536900,"2024-11-29","PZZA"
128,130,126,127,578300,"2024-12-02","PZZA"
130,130,125,128,371000,"2024-12-03","PZZA"
128,132,126,126,496400,"2024-12-04","PZZA"
127,139,127,129,179000,"2024-12-05","PZZA"
129,131,127,129,305600,"2024-12-06","PZZA"
129,130,127,129,197200,"2024-12-09","PZZA"
129,140,128,128,654400,"2024-12-10","PZZA"
130,131,126,129,16757700,"2024-12-11","PZZA"
129,132,127,127,48392300,"2024-12-12","PZZA"
127,128,120,122,3937300,"2024-12-13","PZZA"
122,123,116,119,11606200,"2024-12-16","PZZA"
119,119,115,117,1601900,"2024-12-17","PZZA"
118,120,115,117,12325400,"2024-12-18","PZZA"
118,118,114,114,1165200,"2024-12-19","PZZA"
116,116,113,113,477400,"2024-12-20","PZZA"
113,117,113,115,930700,"2024-12-23","PZZA"
115,118,113,114,1066700,"2024-12-24","PZZA"
114,114,112,114,756600,"2024-12-27","PZZA"
113,122,112,113,7630600,"2024-12-30","PZZA"
113,115,113,113,1693500,"2025-01-02","PZZA"
114,115,111,113,33255800,"2025-01-03","PZZA"
114,152,113,152,23546600,"2025-01-06","PZZA"
184,204,169,204,141770100,"2025-01-07","PZZA"
218,218,168,171,34667900,"2025-01-08","PZZA"
157,199,157,186,45304100,"2025-01-09","PZZA"
186,186,170,178,14087700,"2025-01-10","PZZA"
178,184,160,168,8821300,"2025-01-13","PZZA"
168,171,160,168,7387500,"2025-01-14","PZZA"
168,168,160,165,3371700,"2025-01-15","PZZA"
166,191,159,175,27479500,"2025-01-16","PZZA"
175,176,160,162,5312600,"2025-01-17","PZZA"
163,172,151,154,4770300,"2025-01-20","PZZA"
155,168,146,163,8344000,"2025-01-21","PZZA"
164,164,155,160,1669800,"2025-01-22","PZZA"
160,163,154,155,2623900,"2025-01-23","PZZA"
155,164,150,154,1828300,"2025-01-24","PZZA"
155,161,152,155,932500,"2025-01-30","PZZA"
155,159,146,150,2132200,"2025-01-31","PZZA"
151,163,149,153,4256100,"2025-02-03","PZZA"
155,168,154,162,3603600,"2025-02-04","PZZA"
163,165,157,158,1389900,"2025-02-05","PZZA"
158,175,158,166,5837400,"2025-02-06","PZZA"
164,170,158,170,2384800,"2025-02-07","PZZA"
175,204,165,173,21735000,"2025-02-10","PZZA"
173,188,172,182,12933300,"2025-02-11","PZZA"
182,187,177,179,2969400,"2025-02-12","PZZA"
184,184,174,177,1148600,"2025-02-13","PZZA"
177,179,173,174,814100,"2025-02-14","PZZA"
174,174,168,168,2109600,"2025-02-17","PZZA"
169,178,166,169,892100,"2025-02-18","PZZA"
171,171,167,168,764600,"2025-02-19","PZZA"
167,181,165,167,2484800,"2025-02-20","PZZA"
166,168,162,163,754300,"2025-02-21","PZZA"
161,166,161,163,315200,"2025-02-24","PZZA"
163,167,158,161,415300,"2025-02-25","PZZA"
161,163,157,162,214500,"2025-02-26","PZZA"
162,175,161,161,452700,"2025-02-27","PZZA"
169,169,151,152,634200,"2025-02-28","PZZA"
153,160,152,156,502000,"2025-03-03","PZZA"
156,157,149,150,795600,"2025-03-04","PZZA"
159,159,150,151,297000,"2025-03-05","PZZA"
151,158,129,134,9725400,"2025-03-06","PZZA"
134,138,133,134,2203100,"2025-03-07","PZZA"
134,137,133,136,766300,"2025-03-10","PZZA"
136,136,129,130,1003800,"2025-03-11","PZZA"
131,135,124,125,1306400,"2025-03-12","PZZA"
125,128,121,121,887200,"2025-03-13","PZZA"
123,129,121,123,643200,"2025-03-14","PZZA"
123,128,117,123,1095700,"2025-03-17","PZZA"
123,123,115,119,3065900,"2025-03-18","PZZA"
119,123,116,120,803500,"2025-03-19","PZZA"
120,122,118,119,458500,"2025-03-20","PZZA"
119,128,117,117,723800,"2025-03-21","PZZA"
117,118,90,107,15895700,"2025-03-24","PZZA"
107,111,101,108,1680100,"2025-03-25","PZZA"
107,113,106,112,2082900,"2025-03-26","PZZA"
112,120,111,116,1421900,"2025-03-27","PZZA"
108,108,101,108,1778100,"2025-04-08","PZZA"
108,112,108,109,476600,"2025-04-09","PZZA"
112,124,112,117,1339300,"2025-04-10","PZZA"
119,122,115,120,647900,"2025-04-11","PZZA"
119,122,117,120,2481100,"2025-04-14","PZZA"
121,123,119,120,1114000,"2025-04-15","PZZA"
121,126,120,122,806000,"2025-04-16","PZZA"
126,146,123,131,11573800,"2025-04-17","PZZA"
133,144,131,137,2925400,"2025-04-21","PZZA"
138,140,128,135,1756800,"2025-04-22","PZZA"
134,135,130,134,967400,"2025-04-23","PZZA"
135,160,132,146,8573100,"2025-04-24","PZZA"
148,160,142,153,4016000,"2025-04-25","PZZA"
160,162,146,156,1726400,"2025-04-28","PZZA"
156,157,149,156,2443300,"2025-04-29","PZZA"
156,196,156,159,8066400,"2025-04-30","PZZA"
158,162,153,155,1528000,"2025-05-02","PZZA"
155,155,151,153,642700,"2025-05-05","PZZA"
156,157,152,156,1048900,"2025-05-06","PZZA"
158,158,154,155,853200,"2025-05-07","PZZA"
155,160,153,157,900300,"2025-05-08","PZZA"
159,159,153,156,213400,"2025-05-09","PZZA"
156,159,155,157,326700,"2025-05-14","PZZA"
156,162,156,161,771900,"2025-05-15","PZZA"
162,180,162,175,13267300,"2025-05-16","PZZA"
175,176,170,173,4545400,"2025-05-19","PZZA"
173,180,167,175,4073400,"2025-05-20","PZZA"
175,184,170,170,5126900,"2025-05-21","PZZA"
170,181,170,174,4256000,"2025-05-22","PZZA"
176,177,171,176,330400,"2025-05-23","PZZA"
176,180,175,177,908900,"2025-05-26","PZZA"
176,177,168,170,4152700,"2025-05-27","PZZA"
170,170,162,162,2389600,"2025-05-28","PZZA"
168,168,157,160,1319400,"2025-06-02","PZZA"
160,176,159,162,4095400,"2025-06-03","PZZA"
162,169,162,167,1370400,"2025-06-04","PZZA"
167,169,164,166,248600,"2025-06-05","PZZA"
170,174,165,167,3766500,"2025-06-10","PZZA"
167,169,165,166,663000,"2025-06-11","PZZA"
165,169,164,164,607100,"2025-06-12","PZZA"
165,166,160,161,439400,"2025-06-13","PZZA"
161,165,155,160,329300,"2025-06-16","PZZA"
162,165,156,160,1600200,"2025-06-17","PZZA"
162,163,160,163,661500,"2025-06-18","PZZA"
164,164,157,158,614100,"2025-06-19","PZZA"
158,162,154,156,1631500,"2025-06-20","PZZA"
160,160,154,156,451100,"2025-06-23","PZZA"
158,169,158,163,530900,"2025-06-24","PZZA"
164,166,157,159,348300,"2025-06-25","PZZA"
160,164,160,160,1956100,"2025-06-26","PZZA"
160,165,159,162,192300,"2025-06-30","PZZA"
162,165,160,160,116900,"2025-07-01","PZZA"
161,161,159,160,59000,"2025-07-02","PZZA"
160,166,159,160,114800,"2025-07-03","PZZA"
160,173,158,158,7349300,"2025-07-04","PZZA"
158,165,157,161,1034100,"2025-07-07","PZZA"
161,163,158,159,413700,"2025-07-08","PZZA"
159,166,159,165,1266900,"2025-07-09","PZZA"
165,169,162,167,1062300,"2025-07-10","PZZA"
165,175,163,165,2270200,"2025-07-11","PZZA"
167,167,162,165,761500,"2025-07-14","PZZA"
166,169,164,166,613900,"2025-07-15","PZZA"
166,166,159,160,4313100,"2025-07-16","PZZA"
160,164,160,161,403400,"2025-07-17","PZZA"
162,164,160,160,715600,"2025-07-18","PZZA"
160,166,158,163,1115200,"2025-07-21","PZZA"
163,163,156,159,1671900,"2025-07-22","PZZA"
160,166,160,164,1734200,"2025-07-23","PZZA"
166,170,163,163,2802100,"2025-07-24","PZZA"
163,165,160,163,758100,"2025-07-25","PZZA"
162,164,155,163,873300,"2025-07-28","PZZA"
165,167,162,164,738500,"2025-07-29","PZZA"
164,165,161,163,571200,"2025-07-30","PZZA"
166,204,163,182,42975500,"2025-07-31","PZZA"
182,183,174,176,4619600,"2025-08-01","PZZA"
180,181,174,178,7655800,"2025-08-04","PZZA"
178,191,177,186,17969600,"2025-08-05","PZZA"
188,192,183,189,9331400,"2025-08-06","PZZA"
190,192,184,184,4095900,"2025-08-07","PZZA"
184,189,177,178,3957800,"2025-08-08","PZZA"
178,195,178,185,4858600,"2025-08-11","PZZA"
188,191,185,188,1461300,"2025-08-12","PZZA"
188,190,184,188,5911200,"2025-08-13","PZZA"
192,197,184,186,4892500,"2025-08-14","PZZA"
186,197,186,194,18099400,"2025-08-15","PZZA"
NA,NA,NA,NA,NA,"2025-08-18","PZZA"
198,222,198,220,24406300,"2025-08-19","PZZA"
212,238,204,216,21840000,"2025-08-20","PZZA"
214,216,204,208,5636400,"2025-08-21","PZZA"
208,210,198,206,9411400,"2025-08-22","PZZA"
208,212,204,208,9077200,"2025-08-25","PZZA"
210,242,202,212,31904100,"2025-08-26","PZZA"
214,220,210,212,5607500,"2025-08-27","PZZA"
214,222,212,218,5010400,"2025-08-28","PZZA"
218,218,204,210,7944900,"2025-08-29","PZZA"
208,214,200,206,8265900,"2025-09-01","PZZA"
210,212,206,212,2806600,"2025-09-02","PZZA"
212,212,206,210,2748800,"2025-09-03","PZZA"
210,220,206,214,5983300,"2025-09-04","PZZA"
214,222,212,214,7752700,"2025-09-08","PZZA"
212,220,208,216,2229700,"2025-09-09","PZZA"
216,218,212,216,1381600,"2025-09-10","PZZA"
218,230,216,226,10019300,"2025-09-11","PZZA"
224,234,222,230,7154700,"2025-09-12","PZZA"
232,246,232,236,8978500,"2025-09-15","PZZA"
238,246,232,242,4465500,"2025-09-16","PZZA"
242,242,236,238,1963300,"2025-09-17","PZZA"
242,252,236,250,3173800,"2025-09-18","PZZA"
254,306,252,288,23069900,"2025-09-19","PZZA"
288,290,270,288,5606500,"2025-09-22","PZZA"
290,294,280,290,3969500,"2025-09-23","PZZA"
296,298,284,290,2884400,"2025-09-24","PZZA"
288,310,288,290,7707400,"2025-09-25","PZZA"
290,300,280,290,4038500,"2025-09-26","PZZA"
300,300,274,286,7989800,"2025-09-29","PZZA"
284,286,246,266,16399800,"2025-09-30","PZZA"
268,282,262,276,4232500,"2025-10-01","PZZA"
278,280,270,274,1702100,"2025-10-02","PZZA"
274,274,266,270,1332400,"2025-10-03","PZZA"
268,268,250,260,5499400,"2025-10-06","PZZA"
260,268,246,246,4390200,"2025-10-07","PZZA"
250,258,248,252,2654600,"2025-10-08","PZZA"
254,268,246,252,2144100,"2025-10-09","PZZA"
252,256,246,250,1373000,"2025-10-10","PZZA"
248,258,242,250,2483400,"2025-10-13","PZZA"
250,256,238,240,2773200,"2025-10-14","PZZA"
240,254,240,248,1128100,"2025-10-15","PZZA"
248,254,244,248,1962800,"2025-10-16","PZZA"
250,260,246,246,2966300,"2025-10-17","PZZA"
248,266,248,258,1236800,"2025-10-20","PZZA"
258,264,254,254,3169100,"2025-10-21","PZZA"
256,264,252,262,1612500,"2025-10-22","PZZA"
264,272,260,270,1756700,"2025-10-23","PZZA"
270,276,264,268,3407100,"2025-10-24","PZZA"
268,268,252,258,2446400,"2025-10-27","PZZA"
250,250,220,224,31409500,"2025-10-28","PZZA"
226,234,220,232,5966000,"2025-10-29","PZZA"
236,236,224,228,4355000,"2025-10-30","PZZA"
228,232,226,230,3629800,"2025-10-31","PZZA"
230,236,228,230,2953600,"2025-11-03","PZZA"
232,244,230,238,3240200,"2025-11-04","PZZA"
240,244,232,234,1010300,"2025-11-05","PZZA"
234,236,222,228,4457600,"2025-11-06","PZZA"
228,234,228,232,874100,"2025-11-07","PZZA"
232,232,226,228,1613600,"2025-11-10","PZZA"
226,230,220,228,1648800,"2025-11-11","PZZA"
226,228,224,226,1668300,"2025-11-12","PZZA"
226,230,222,226,1683400,"2025-11-13","PZZA"
226,226,222,226,1121600,"2025-11-14","PZZA"
224,228,222,226,788700,"2025-11-17","PZZA"
226,228,224,224,944500,"2025-11-18","PZZA"
226,238,222,236,4339100,"2025-11-19","PZZA"
240,258,230,230,8754400,"2025-11-20","PZZA"
234,236,226,228,1854200,"2025-11-21","PZZA"
230,236,228,228,934200,"2025-11-24","PZZA"
232,236,228,232,1292000,"2025-11-25","PZZA"
236,236,230,232,1719100,"2025-11-26","PZZA"
234,236,228,230,971200,"2025-11-27","PZZA"
232,234,224,226,1927200,"2025-11-28","PZZA"
224,228,224,226,594500,"2025-12-01","PZZA"
226,230,224,228,1495800,"2025-12-02","PZZA"
230,230,222,228,1405900,"2025-12-03","PZZA"
228,228,224,226,1152300,"2025-12-04","PZZA"
226,234,224,228,1956300,"2025-12-05","PZZA"
226,230,224,226,1833400,"2025-12-08","PZZA"
228,230,220,224,4525800,"2025-12-09","PZZA"
226,226,218,224,2442300,"2025-12-10","PZZA"
220,222,214,220,2285500,"2025-12-11","PZZA"
218,224,210,220,4616900,"2025-12-12","PZZA"