"Open","High","Low","Close","Volume","Date","Emiten"
1675,1745,1450,1640,136067200,"2018-11-27","DIVA"
1650,1665,1600,1630,51266800,"2018-11-28","DIVA"
1630,1650,1620,1640,18218600,"2018-11-29","DIVA"
1640,1640,1615,1630,17753000,"2018-11-30","DIVA"
1630,1630,1575,1600,16171000,"2018-12-03","DIVA"
1600,1600,1535,1585,12529200,"2018-12-04","DIVA"
1580,1580,1565,1575,5844200,"2018-12-05","DIVA"
1575,1610,1545,1600,10758800,"2018-12-06","DIVA"
1615,1645,1600,1645,7685800,"2018-12-07","DIVA"
1640,1640,1610,1625,5602800,"2018-12-10","DIVA"
1625,1625,1590,1605,4828600,"2018-12-11","DIVA"
1610,1620,1555,1580,32352400,"2018-12-12","DIVA"
1585,1600,1575,1575,22392000,"2018-12-13","DIVA"
1585,1625,1560,1590,25088800,"2018-12-14","DIVA"
1595,1610,1585,1585,12995200,"2018-12-17","DIVA"
1585,1590,1575,1590,12562000,"2018-12-18","DIVA"
1585,1595,1580,1595,9286600,"2018-12-19","DIVA"
1590,1595,1585,1590,8248800,"2018-12-20","DIVA"
1590,1595,1575,1575,6543400,"2018-12-21","DIVA"
1575,1575,1575,1575,0,"2018-12-24","DIVA"
1575,1575,1575,1575,0,"2018-12-25","DIVA"
1570,1575,1555,1565,4794800,"2018-12-26","DIVA"
1570,1570,1555,1560,3215800,"2018-12-27","DIVA"
1565,1610,1545,1610,5847000,"2018-12-28","DIVA"
1610,1610,1610,1610,0,"2018-12-31","DIVA"
1610,1610,1610,1610,0,"2019-01-01","DIVA"
1595,1610,1560,1570,3174800,"2019-01-02","DIVA"
1575,1585,1540,1540,4616600,"2019-01-03","DIVA"
1540,1550,1530,1530,4185800,"2019-01-04","DIVA"
1530,1535,1510,1510,3910200,"2019-01-07","DIVA"
1510,1510,1410,1475,5555200,"2019-01-08","DIVA"
1475,1475,1455,1475,4225200,"2019-01-09","DIVA"
1475,1475,1445,1470,4100000,"2019-01-10","DIVA"
1470,1500,1470,1475,3944400,"2019-01-11","DIVA"
1475,1480,1460,1470,4204400,"2019-01-14","DIVA"
1470,1485,1465,1470,4219600,"2019-01-15","DIVA"
1470,1470,1445,1470,4657400,"2019-01-16","DIVA"
1470,1470,1435,1465,4496800,"2019-01-17","DIVA"
1465,1465,1415,1440,3139600,"2019-01-18","DIVA"
1440,1445,1405,1410,2824200,"2019-01-21","DIVA"
1410,1415,1405,1410,6270000,"2019-01-22","DIVA"
1415,1435,1415,1425,4264800,"2019-01-23","DIVA"
1430,1450,1430,1440,4286400,"2019-01-24","DIVA"
1445,1450,1440,1440,4348000,"2019-01-25","DIVA"
1445,1445,1430,1430,3892200,"2019-01-28","DIVA"
1425,1425,1400,1405,4262400,"2019-01-29","DIVA"
1405,1410,1390,1405,2735000,"2019-01-30","DIVA"
1405,1405,1395,1405,3072200,"2019-01-31","DIVA"
1410,1410,1400,1405,4181400,"2019-02-01","DIVA"
1410,1425,1410,1415,4309000,"2019-02-04","DIVA"
1415,1415,1415,1415,0,"2019-02-05","DIVA"
1420,1485,1420,1450,5090600,"2019-02-06","DIVA"
1455,1495,1455,1485,5397800,"2019-02-07","DIVA"
1490,1505,1490,1495,5206200,"2019-02-08","DIVA"
1500,1540,1500,1500,6479800,"2019-02-11","DIVA"
1500,1535,1500,1535,7257600,"2019-02-12","DIVA"
1540,1550,1525,1540,8368800,"2019-02-13","DIVA"
1545,1555,1540,1545,6556400,"2019-02-14","DIVA"
1545,1555,1530,1535,3891000,"2019-02-15","DIVA"
1535,1545,1530,1545,4279400,"2019-02-18","DIVA"
1545,1550,1535,1540,3856600,"2019-02-19","DIVA"
1540,1550,1540,1540,3887400,"2019-02-20","DIVA"
1545,1560,1545,1555,5589600,"2019-02-21","DIVA"
1560,1565,1550,1555,5207800,"2019-02-22","DIVA"
1555,1565,1555,1555,4031600,"2019-02-25","DIVA"
1555,1565,1555,1560,4031800,"2019-02-26","DIVA"
1560,1565,1555,1555,3864200,"2019-02-27","DIVA"
1555,1560,1540,1540,4084200,"2019-02-28","DIVA"
1540,1550,1535,1545,4019400,"2019-03-01","DIVA"
1545,1550,1540,1550,4241200,"2019-03-04","DIVA"
1550,1560,1545,1555,3759200,"2019-03-05","DIVA"
1555,1560,1545,1560,3939200,"2019-03-06","DIVA"
1560,1560,1560,1560,0,"2019-03-07","DIVA"
1560,1560,1545,1545,4165600,"2019-03-08","DIVA"
1545,1545,1540,1540,1319800,"2019-03-11","DIVA"
1540,1540,1530,1530,1484200,"2019-03-12","DIVA"
1530,1530,1520,1520,1544200,"2019-03-13","DIVA"
1520,1520,1515,1515,1633000,"2019-03-14","DIVA"
1515,1515,1495,1495,1659000,"2019-03-15","DIVA"
1530,1530,1495,1500,349200,"2019-03-18","DIVA"
1495,1500,1495,1495,358200,"2019-03-19","DIVA"
1495,1495,1495,1495,0,"2019-03-20","DIVA"
1495,1495,1495,1495,0,"2019-03-21","DIVA"
1495,1495,1495,1495,0,"2019-03-22","DIVA"
1525,1550,1480,1485,348000,"2019-03-25","DIVA"
1550,1560,1535,1550,357000,"2019-03-26","DIVA"
1550,1550,1550,1550,0,"2019-03-27","DIVA"
1520,1520,1515,1515,325800,"2019-03-28","DIVA"
1525,1550,1500,1545,387600,"2019-03-29","DIVA"
1625,1625,1550,1550,335400,"2019-04-01","DIVA"
1525,1550,1525,1525,273800,"2019-04-02","DIVA"
1525,1525,1525,1525,0,"2019-04-03","DIVA"
1525,1525,1525,1525,0,"2019-04-04","DIVA"
1530,1530,1450,1465,3225800,"2019-04-05","DIVA"
1475,1500,1475,1495,355800,"2019-04-08","DIVA"
1550,1550,1475,1500,417800,"2019-04-09","DIVA"
1485,1485,1480,1485,314200,"2019-04-10","DIVA"
1500,1515,1470,1510,303000,"2019-04-11","DIVA"
1510,1510,1500,1510,297400,"2019-04-12","DIVA"
1495,1515,1475,1515,364200,"2019-04-15","DIVA"
1480,1510,1450,1450,400400,"2019-04-16","DIVA"
1450,1450,1450,1450,0,"2019-04-17","DIVA"
1500,1500,1430,1430,381400,"2019-04-18","DIVA"
1430,1430,1430,1430,0,"2019-04-19","DIVA"
1465,1470,1450,1450,282200,"2019-04-22","DIVA"
1445,1465,1435,1465,352800,"2019-04-23","DIVA"
1445,1460,1445,1450,326200,"2019-04-24","DIVA"
1475,1480,1450,1450,285800,"2019-04-25","DIVA"
1465,1465,1460,1460,321400,"2019-04-26","DIVA"
1465,1470,1460,1470,352200,"2019-04-29","DIVA"
1465,1465,1445,1445,368800,"2019-04-30","DIVA"
1445,1445,1445,1445,0,"2019-05-01","DIVA"
1450,1465,1450,1450,310000,"2019-05-02","DIVA"
1460,1460,1430,1440,299000,"2019-05-03","DIVA"
1440,1445,1440,1445,291400,"2019-05-06","DIVA"
1445,1445,1445,1445,324800,"2019-05-07","DIVA"
1440,1445,1425,1445,345800,"2019-05-08","DIVA"
1445,1450,1425,1445,316600,"2019-05-09","DIVA"
1445,1475,1440,1450,336600,"2019-05-10","DIVA"
1450,1455,1445,1450,320600,"2019-05-13","DIVA"
1445,1445,1445,1445,320600,"2019-05-14","DIVA"
1410,1450,1410,1445,318600,"2019-05-15","DIVA"
1440,1450,1400,1440,356600,"2019-05-16","DIVA"
1450,1450,1375,1375,359400,"2019-05-17","DIVA"
1400,1400,1355,1375,485800,"2019-05-20","DIVA"
1385,1395,1385,1385,337000,"2019-05-21","DIVA"
1385,1450,1385,1450,395600,"2019-05-22","DIVA"
1465,1465,1415,1460,383200,"2019-05-23","DIVA"
1460,1470,1460,1460,319600,"2019-05-24","DIVA"
1460,1465,1425,1465,349600,"2019-05-27","DIVA"
1460,1465,1450,1465,316400,"2019-05-28","DIVA"
1455,1465,1455,1465,301600,"2019-05-29","DIVA"
1465,1465,1465,1465,0,"2019-05-30","DIVA"
1460,1480,1460,1460,378800,"2019-05-31","DIVA"
1460,1460,1460,1460,0,"2019-06-03","DIVA"
1460,1460,1460,1460,0,"2019-06-04","DIVA"
1460,1460,1460,1460,0,"2019-06-05","DIVA"
1460,1460,1460,1460,0,"2019-06-06","DIVA"
1460,1460,1460,1460,0,"2019-06-07","DIVA"
1460,1480,1455,1480,419600,"2019-06-10","DIVA"
1485,1490,1480,1485,861200,"2019-06-11","DIVA"
1490,1495,1490,1490,786200,"2019-06-12","DIVA"
1485,1490,1485,1490,1171000,"2019-06-13","DIVA"
1490,1490,1480,1480,360400,"2019-06-14","DIVA"
1490,1500,1480,1480,640800,"2019-06-17","DIVA"
1485,1485,1480,1480,382000,"2019-06-18","DIVA"
1475,1485,1470,1485,362400,"2019-06-19","DIVA"
1490,1535,1470,1535,1258000,"2019-06-20","DIVA"
1545,1600,1545,1570,1228600,"2019-06-21","DIVA"
1575,1625,1570,1620,1550000,"2019-06-24","DIVA"
1620,1640,1600,1635,1297600,"2019-06-25","DIVA"
1635,1645,1625,1625,738400,"2019-06-26","DIVA"
1630,1690,1625,1645,2124600,"2019-06-27","DIVA"
1650,1665,1645,1645,602400,"2019-06-28","DIVA"
1660,1670,1640,1645,1500200,"2019-07-01","DIVA"
1650,1660,1640,1640,598600,"2019-07-02","DIVA"
1640,1680,1640,1675,1545000,"2019-07-03","DIVA"
1675,1700,1670,1695,4923000,"2019-07-04","DIVA"
1695,1710,1690,1705,3743400,"2019-07-05","DIVA"
1705,1715,1695,1705,1511600,"2019-07-08","DIVA"
1705,1730,1705,1725,1771200,"2019-07-09","DIVA"
1725,1750,1715,1715,1470000,"2019-07-10","DIVA"
1715,1720,1705,1720,816000,"2019-07-11","DIVA"
1720,1725,1715,1725,442600,"2019-07-12","DIVA"
1725,1730,1720,1725,574000,"2019-07-15","DIVA"
1725,1725,1700,1720,650400,"2019-07-16","DIVA"
1720,1735,1710,1720,863800,"2019-07-17","DIVA"
1720,1735,1720,1735,616400,"2019-07-18","DIVA"
1735,1750,1730,1750,825400,"2019-07-19","DIVA"
1750,1775,1725,1760,3175200,"2019-07-22","DIVA"
1765,1800,1765,1800,980200,"2019-07-23","DIVA"
1805,1835,1805,1830,4776800,"2019-07-24","DIVA"
1825,1845,1820,1830,2735600,"2019-07-25","DIVA"
1830,1830,1805,1805,1124400,"2019-07-26","DIVA"
1805,1835,1805,1820,1946800,"2019-07-29","DIVA"
1820,1830,1820,1830,1046200,"2019-07-30","DIVA"
1835,1850,1820,1850,3110400,"2019-07-31","DIVA"
1855,1880,1850,1875,2473000,"2019-08-01","DIVA"
1875,1940,1875,1915,6229600,"2019-08-02","DIVA"
1915,1925,1895,1895,1796000,"2019-08-05","DIVA"
1895,1895,1855,1860,2910800,"2019-08-06","DIVA"
1865,1905,1865,1900,3796000,"2019-08-07","DIVA"
1890,1905,1880,1900,28166800,"2019-08-08","DIVA"
1900,1935,1900,1925,3656800,"2019-08-09","DIVA"
1925,1980,1925,1970,4401000,"2019-08-12","DIVA"
1975,2010,1975,2010,5134000,"2019-08-13","DIVA"
2015,2015,1990,2000,8024800,"2019-08-14","DIVA"
2000,2000,1960,1970,1835400,"2019-08-15","DIVA"
1970,1985,1960,1980,837200,"2019-08-16","DIVA"
1985,2000,1980,1990,2259600,"2019-08-19","DIVA"
1990,1995,1965,1975,409600,"2019-08-20","DIVA"
1975,1975,1935,1950,1178000,"2019-08-21","DIVA"
1950,1950,1915,1945,1632000,"2019-08-22","DIVA"
1945,1945,1915,1925,1190400,"2019-08-23","DIVA"
1925,1925,1860,1905,2816400,"2019-08-26","DIVA"
1910,1945,1900,1945,3166400,"2019-08-27","DIVA"
1945,1945,1930,1930,2259000,"2019-08-28","DIVA"
1935,1940,1895,1925,3185200,"2019-08-29","DIVA"
1925,1925,1900,1925,951000,"2019-08-30","DIVA"
1925,1925,1895,1920,1079800,"2019-09-02","DIVA"
1920,1920,1860,1875,1685600,"2019-09-03","DIVA"
1875,1885,1855,1885,912200,"2019-09-04","DIVA"
1890,1890,1850,1865,2197600,"2019-09-05","DIVA"
1865,1870,1845,1850,764400,"2019-09-06","DIVA"
1850,1870,1850,1860,1889600,"2019-09-09","DIVA"
1860,1860,1845,1860,635400,"2019-09-10","DIVA"
1860,1860,1830,1840,1510800,"2019-09-11","DIVA"
1840,1850,1830,1840,2119600,"2019-09-12","DIVA"
1840,1850,1830,1850,1306600,"2019-09-13","DIVA"
1855,1855,1835,1835,826200,"2019-09-16","DIVA"
1840,1845,1835,1840,678600,"2019-09-17","DIVA"
1845,1845,1830,1840,583600,"2019-09-18","DIVA"
1840,1840,1810,1835,1343800,"2019-09-19","DIVA"
1835,1835,1820,1830,2099800,"2019-09-20","DIVA"
1830,1835,1800,1810,1664200,"2019-09-23","DIVA"
1810,1810,1765,1775,2023000,"2019-09-24","DIVA"
1775,1775,1755,1770,781200,"2019-09-25","DIVA"
1770,1810,1770,1800,2256200,"2019-09-26","DIVA"
1800,1800,1785,1790,1113800,"2019-09-27","DIVA"
1795,1795,1760,1790,3034600,"2019-09-30","DIVA"
1790,1790,1770,1770,605200,"2019-10-01","DIVA"
1770,1780,1765,1770,671800,"2019-10-02","DIVA"
1770,1770,1760,1770,506000,"2019-10-03","DIVA"
1770,1795,1765,1795,2301600,"2019-10-04","DIVA"
1800,1800,1785,1785,2324000,"2019-10-07","DIVA"
1790,1805,1780,1790,2281200,"2019-10-08","DIVA"
1790,1865,1790,1855,5764600,"2019-10-09","DIVA"
1860,1905,1855,1895,5319000,"2019-10-10","DIVA"
1900,1915,1895,1915,3982000,"2019-10-11","DIVA"
1915,1925,1900,1900,2396800,"2019-10-14","DIVA"
1900,1905,1875,1885,2268400,"2019-10-15","DIVA"
1885,1890,1870,1875,1012800,"2019-10-16","DIVA"
1875,1900,1850,1880,3962000,"2019-10-17","DIVA"
1880,1885,1845,1845,2356200,"2019-10-18","DIVA"
1845,1865,1825,1825,1106000,"2019-10-21","DIVA"
1825,1825,1800,1815,1351600,"2019-10-22","DIVA"
1815,1815,1790,1805,586400,"2019-10-23","DIVA"
1805,1810,1790,1805,665000,"2019-10-24","DIVA"
1805,1805,1780,1780,732600,"2019-10-25","DIVA"
1785,1790,1780,1785,283600,"2019-10-28","DIVA"
1785,1790,1770,1785,697400,"2019-10-29","DIVA"
1790,1855,1790,1840,8137200,"2019-10-30","DIVA"
1875,1875,1845,1855,12775800,"2019-10-31","DIVA"
1855,1855,1800,1815,2558400,"2019-11-01","DIVA"
1815,1850,1810,1820,1478200,"2019-11-04","DIVA"
1820,1885,1820,1860,3185400,"2019-11-05","DIVA"
1855,1875,1855,1860,2465800,"2019-11-06","DIVA"
1860,1875,1840,1850,1620200,"2019-11-07","DIVA"
1850,1860,1830,1850,749400,"2019-11-08","DIVA"
1850,1865,1810,1850,1821000,"2019-11-11","DIVA"
1850,1855,1830,1840,2261400,"2019-11-12","DIVA"
1840,1845,1815,1825,3897200,"2019-11-13","DIVA"
1830,1830,1820,1825,2318800,"2019-11-14","DIVA"
1830,1845,1825,1845,1914200,"2019-11-15","DIVA"
1845,1845,1825,1845,807400,"2019-11-18","DIVA"
1845,1855,1830,1840,696200,"2019-11-19","DIVA"
1845,1880,1840,1870,1769800,"2019-11-20","DIVA"
1875,1880,1845,1850,1955000,"2019-11-21","DIVA"
1850,1850,1835,1850,334200,"2019-11-22","DIVA"
1850,1880,1825,1845,2309000,"2019-11-25","DIVA"
1840,1850,1825,1845,759800,"2019-11-26","DIVA"
1850,1935,1845,1880,3815400,"2019-11-27","DIVA"
1880,1885,1840,1840,1369400,"2019-11-28","DIVA"
1840,1840,1805,1830,669000,"2019-11-29","DIVA"
1830,1880,1820,1865,955200,"2019-12-02","DIVA"
1870,1870,1820,1820,590200,"2019-12-03","DIVA"
1820,1820,1800,1800,406400,"2019-12-04","DIVA"
1800,1805,1780,1800,1156000,"2019-12-05","DIVA"
1800,1800,1770,1780,655400,"2019-12-06","DIVA"
1780,1785,1755,1785,614400,"2019-12-09","DIVA"
1790,1790,1755,1785,531000,"2019-12-10","DIVA"
1785,1785,1745,1750,420200,"2019-12-11","DIVA"
1755,1775,1745,1745,589000,"2019-12-12","DIVA"
1745,1790,1745,1790,186200,"2019-12-13","DIVA"
1790,1790,1755,1765,854000,"2019-12-16","DIVA"
1770,1775,1745,1775,1110600,"2019-12-17","DIVA"
1775,1775,1745,1750,1038200,"2019-12-18","DIVA"
1750,1750,1695,1725,2620000,"2019-12-19","DIVA"
1725,1730,1685,1685,2393600,"2019-12-20","DIVA"
1690,1690,1650,1685,484600,"2019-12-23","DIVA"
1690,1745,1685,1715,228200,"2019-12-26","DIVA"
1715,1755,1715,1750,1124600,"2019-12-27","DIVA"
1750,1855,1745,1855,1534800,"2019-12-30","DIVA"
1810,1815,1705,1720,405600,"2020-01-02","DIVA"
1720,1725,1650,1715,453800,"2020-01-03","DIVA"
1715,1720,1680,1705,141000,"2020-01-06","DIVA"
1705,1705,1650,1650,371400,"2020-01-07","DIVA"
1650,1650,1575,1625,804400,"2020-01-08","DIVA"
1615,1620,1495,1500,1096200,"2020-01-09","DIVA"
1500,1500,1465,1490,183200,"2020-01-10","DIVA"
1490,1490,1425,1480,173600,"2020-01-13","DIVA"
1480,1480,1375,1425,545400,"2020-01-14","DIVA"
1425,1425,1260,1350,1662200,"2020-01-15","DIVA"
1350,1440,1340,1345,389800,"2020-01-16","DIVA"
1345,1345,1340,1340,65400,"2020-01-17","DIVA"
1340,1400,1340,1375,844200,"2020-01-20","DIVA"
1375,1425,1350,1375,707400,"2020-01-21","DIVA"
1315,1355,1295,1345,522600,"2020-01-22","DIVA"
1335,1335,1270,1290,724400,"2020-01-23","DIVA"
1280,1280,1225,1270,681000,"2020-01-24","DIVA"
1270,1270,1170,1200,478600,"2020-01-27","DIVA"
1160,1200,1125,1195,1163400,"2020-01-28","DIVA"
1205,1285,1200,1230,618600,"2020-01-29","DIVA"
1230,1285,1230,1250,550400,"2020-01-30","DIVA"
1250,1335,1250,1280,1171800,"2020-01-31","DIVA"
1300,1345,1270,1305,565400,"2020-02-03","DIVA"
1305,1375,1225,1300,223200,"2020-02-04","DIVA"
1340,1340,1300,1305,15000,"2020-02-05","DIVA"
1315,1315,1290,1310,16000,"2020-02-06","DIVA"
1275,1320,1240,1310,31400,"2020-02-07","DIVA"
1275,1290,1225,1275,84800,"2020-02-10","DIVA"
1275,1325,1270,1285,122800,"2020-02-11","DIVA"
1250,1295,1085,1160,781600,"2020-02-12","DIVA"
1130,1150,1100,1130,32800,"2020-02-13","DIVA"
1100,1160,1100,1135,15400,"2020-02-14","DIVA"
1250,1250,1200,1200,1200,"2020-02-17","DIVA"
1200,1200,1200,1200,200,"2020-02-18","DIVA"
1105,1105,1105,1105,1000,"2020-02-19","DIVA"
1160,1160,1115,1130,6400,"2020-02-20","DIVA"
1125,1145,1105,1140,19000,"2020-02-21","DIVA"
1150,1175,1125,1145,106200,"2020-02-24","DIVA"
1150,1150,1100,1100,27800,"2020-02-25","DIVA"
1100,1145,1100,1145,1600,"2020-02-26","DIVA"
1145,1145,1145,1145,0,"2020-02-27","DIVA"
1105,1105,1100,1100,1200,"2020-02-28","DIVA"
1145,1145,1145,1145,6000,"2020-03-02","DIVA"
1170,1170,1170,1170,200,"2020-03-03","DIVA"
1100,1100,975,1020,2437600,"2020-03-04","DIVA"
1020,1020,970,1015,77200,"2020-03-05","DIVA"
1010,1015,975,975,55600,"2020-03-06","DIVA"
972.5,972.5,850,850,53400,"2020-03-09","DIVA"
950,950,850,872.5,70800,"2020-03-10","DIVA"
802.5,872.5,787.5,872.5,368000,"2020-03-11","DIVA"
847.5,847.5,787.5,787.5,35400,"2020-03-12","DIVA"
787.5,787.5,787.5,787.5,0,"2020-03-13","DIVA"
797.5,797.5,732.5,732.5,4200,"2020-03-16","DIVA"
755,755,682.5,682.5,4200,"2020-03-17","DIVA"
752.5,752.5,700,700,3200,"2020-03-18","DIVA"
725,752.5,652.5,652.5,600,"2020-03-19","DIVA"
687.5,687.5,607.5,650,4600,"2020-03-20","DIVA"
625,625,605,605,9600,"2020-03-23","DIVA"
565,587.5,565,587.5,400,"2020-03-24","DIVA"
625,625,547.5,547.5,77600,"2020-03-26","DIVA"
600,650,550,560,173800,"2020-03-27","DIVA"
552.5,552.5,552.5,552.5,2400,"2020-03-30","DIVA"
645,645,552.5,552.5,41600,"2020-03-31","DIVA"
552.5,552.5,515,535,24600,"2020-04-01","DIVA"
500,502.5,500,500,48400,"2020-04-02","DIVA"
475,500,465,470,834600,"2020-04-03","DIVA"
465,497.5,440,497.5,10400,"2020-04-06","DIVA"
497.5,497.5,465,465,54600,"2020-04-07","DIVA"
487.5,487.5,487.5,487.5,400,"2020-04-08","DIVA"
475,475,455,455,65200,"2020-04-09","DIVA"
487.5,487.5,425,425,88600,"2020-04-13","DIVA"
450,455,410,425,5672200,"2020-04-14","DIVA"
450,450,405,450,6000,"2020-04-15","DIVA"
450,450,420,440,78000,"2020-04-16","DIVA"
437.5,437.5,410,410,612000,"2020-04-17","DIVA"
410,410,382.5,395,48200,"2020-04-20","DIVA"
385,395,367.5,367.5,968600,"2020-04-21","DIVA"
392.5,392.5,350,370,26600,"2020-04-22","DIVA"
392.5,392.5,365,370,116200,"2020-04-23","DIVA"
367.5,390,352.5,360,182600,"2020-04-24","DIVA"
385,385,337.5,360,90200,"2020-04-27","DIVA"
360,360,337.5,342.5,257600,"2020-04-28","DIVA"
360,377.5,335,377.5,529400,"2020-04-29","DIVA"
377.5,460,377.5,450,2162200,"2020-04-30","DIVA"
450,452.5,430,437.5,412000,"2020-05-04","DIVA"
420,430,407.5,422.5,554800,"2020-05-05","DIVA"
422.5,440,417.5,420,986400,"2020-05-06","DIVA"
420,432.5,395,432.5,36400,"2020-05-08","DIVA"
415,440,415,435,4e+05,"2020-05-11","DIVA"
437.5,437.5,420,425,710600,"2020-05-12","DIVA"
412.5,445,397.5,397.5,1734000,"2020-05-13","DIVA"
397.5,415,370,370,844000,"2020-05-14","DIVA"
370,370,345,345,243400,"2020-05-15","DIVA"
340,340,322.5,322.5,716000,"2020-05-18","DIVA"
320,397.5,310,320,1176400,"2020-05-19","DIVA"
320,320,300,300,1275600,"2020-05-20","DIVA"
280,327.5,280,320,21497200,"2020-05-26","DIVA"
322.5,357.5,317.5,327.5,15123400,"2020-05-27","DIVA"
337.5,407.5,335,407.5,8736400,"2020-05-28","DIVA"
420,495,410,470,8530800,"2020-05-29","DIVA"
475,577.5,475,572.5,2187000,"2020-06-02","DIVA"
585,685,550,572.5,2882200,"2020-06-03","DIVA"
580,600,532.5,532.5,1422200,"2020-06-04","DIVA"
532.5,587.5,497.5,547.5,13088000,"2020-06-05","DIVA"
552.5,627.5,547.5,610,13049400,"2020-06-08","DIVA"
630,717.5,620,705,4568600,"2020-06-09","DIVA"
715,800,687.5,750,4843600,"2020-06-10","DIVA"
750,810,697.5,707.5,5956600,"2020-06-11","DIVA"
707.5,722.5,660,710,762200,"2020-06-12","DIVA"
700,750,700,727.5,471600,"2020-06-15","DIVA"
727.5,847.5,727.5,810,689200,"2020-06-16","DIVA"
825,855,785,787.5,964600,"2020-06-17","DIVA"
787.5,850,782.5,795,840600,"2020-06-18","DIVA"
805,805,755,760,181200,"2020-06-19","DIVA"
755,770,727.5,740,584800,"2020-06-22","DIVA"
740,800,740,752.5,438600,"2020-06-23","DIVA"
752.5,800,730,765,419600,"2020-06-24","DIVA"
765,767.5,742.5,750,533200,"2020-06-25","DIVA"
752.5,822.5,735,780,3254000,"2020-06-26","DIVA"
780,875,780,860,4976600,"2020-06-29","DIVA"
860,905,860,862.5,3472000,"2020-06-30","DIVA"
862.5,875,812.5,825,2567200,"2020-07-01","DIVA"
825,845,802.5,802.5,608000,"2020-07-02","DIVA"
805,805,795,797.5,467200,"2020-07-03","DIVA"
800,815,795,797.5,2262200,"2020-07-06","DIVA"
797.5,812.5,777.5,780,492600,"2020-07-07","DIVA"
780,820,772.5,800,2893600,"2020-07-08","DIVA"
810,835,810,825,5264800,"2020-07-09","DIVA"
832.5,860,827.5,840,1141800,"2020-07-10","DIVA"
850,890,850,885,1143600,"2020-07-13","DIVA"
895,905,887.5,890,1001800,"2020-07-14","DIVA"
890,900,885,890,234200,"2020-07-15","DIVA"
900,900,875,890,216000,"2020-07-16","DIVA"
880,905,880,892.5,93600,"2020-07-17","DIVA"
892.5,892.5,887.5,887.5,163200,"2020-07-20","DIVA"
887.5,925,887.5,922.5,808000,"2020-07-21","DIVA"
925,950,922.5,937.5,168400,"2020-07-22","DIVA"
937.5,965,937.5,950,192000,"2020-07-23","DIVA"
950,997.5,945,965,558200,"2020-07-24","DIVA"
967.5,980,925,980,879400,"2020-07-27","DIVA"
982.5,1060,982.5,1060,1690600,"2020-07-28","DIVA"
1065,1110,1055,1055,441200,"2020-07-29","DIVA"
1025,1055,985,1010,251000,"2020-07-30","DIVA"
1015,1015,940,940,229000,"2020-08-03","DIVA"
875,950,875,947.5,708600,"2020-08-04","DIVA"
950,1005,937.5,962.5,284000,"2020-08-05","DIVA"
970,990,962.5,972.5,174200,"2020-08-06","DIVA"
975,1000,945,1000,536200,"2020-08-07","DIVA"
1000,1010,935,987.5,386200,"2020-08-10","DIVA"
987.5,987.5,980,980,6400,"2020-08-11","DIVA"
965,1115,952.5,1100,2238200,"2020-08-12","DIVA"
1110,1115,1065,1075,176800,"2020-08-13","DIVA"
1040,1070,1015,1040,218000,"2020-08-14","DIVA"
1050,1055,1010,1015,95000,"2020-08-18","DIVA"
1015,1015,990,1000,89800,"2020-08-19","DIVA"
1000,1005,940,960,312600,"2020-08-24","DIVA"
960,1095,942.5,965,159000,"2020-08-25","DIVA"
965,965,920,950,294400,"2020-08-26","DIVA"
945,947.5,932.5,935,33600,"2020-08-27","DIVA"
947.5,950,920,940,49800,"2020-08-28","DIVA"
945,955,935,940,133800,"2020-08-31","DIVA"
940,940,907.5,935,51200,"2020-09-01","DIVA"
935,975,935,960,188200,"2020-09-02","DIVA"
962.5,962.5,935,935,71200,"2020-09-03","DIVA"
920,925,917.5,925,62800,"2020-09-04","DIVA"
925,925,900,900,7200,"2020-09-07","DIVA"
900,922.5,900,922.5,31400,"2020-09-08","DIVA"
920,920,860,900,92600,"2020-09-09","DIVA"
890,890,882.5,882.5,19800,"2020-09-10","DIVA"
872.5,872.5,835,872.5,277800,"2020-09-11","DIVA"
872.5,900,827.5,827.5,100800,"2020-09-14","DIVA"
897.5,897.5,822.5,875,130600,"2020-09-15","DIVA"
895,900,875,900,88200,"2020-09-16","DIVA"
900,960,900,960,546200,"2020-09-17","DIVA"
960,1005,960,1000,372400,"2020-09-18","DIVA"
1000,1040,982.5,1000,450200,"2020-09-21","DIVA"
1000,1000,955,985,74600,"2020-09-22","DIVA"
987.5,992.5,985,992.5,91600,"2020-09-23","DIVA"
992.5,997.5,977.5,992.5,1359600,"2020-09-24","DIVA"
997.5,1050,997.5,1030,182400,"2020-09-25","DIVA"
1030,1080,1030,1065,1062200,"2020-09-28","DIVA"
1065,1080,1045,1050,905800,"2020-09-29","DIVA"
1050,1055,1045,1055,457000,"2020-09-30","DIVA"
1060,1225,1060,1090,163600,"2020-10-01","DIVA"
1090,1100,1090,1095,6600,"2020-10-02","DIVA"
1110,1110,1100,1100,23400,"2020-10-05","DIVA"
1100,1100,1050,1075,420600,"2020-10-06","DIVA"
1075,1075,1040,1070,85000,"2020-10-07","DIVA"
1070,1090,1070,1090,407800,"2020-10-08","DIVA"
1100,1130,1090,1130,501000,"2020-10-09","DIVA"
1170,1170,1140,1140,62800,"2020-10-12","DIVA"
1140,1250,1130,1175,435000,"2020-10-13","DIVA"
1180,1210,1180,1190,498000,"2020-10-14","DIVA"
1195,1205,1175,1200,718400,"2020-10-15","DIVA"
1200,1200,1200,1200,40400,"2020-10-16","DIVA"
1175,1195,1175,1195,12600,"2020-10-19","DIVA"
1175,1190,1150,1155,16400,"2020-10-20","DIVA"
1155,1195,1125,1150,196200,"2020-10-21","DIVA"
1150,1175,1075,1135,53200,"2020-10-22","DIVA"
1135,1175,1070,1115,49400,"2020-10-23","DIVA"
1115,1145,1100,1140,3000,"2020-10-26","DIVA"
1150,1150,1065,1140,566200,"2020-10-27","DIVA"
1125,1125,1075,1100,8600,"2020-11-02","DIVA"
1100,1100,1025,1100,39800,"2020-11-03","DIVA"
1060,1095,1055,1090,9400,"2020-11-04","DIVA"
1150,1150,1050,1090,48000,"2020-11-05","DIVA"
1085,1125,1050,1125,13800,"2020-11-06","DIVA"
1125,1125,1115,1115,2200,"2020-11-09","DIVA"
1115,1115,1115,1115,0,"2020-11-10","DIVA"
1075,1095,1040,1075,26800,"2020-11-11","DIVA"
1075,1100,1075,1075,134600,"2020-11-12","DIVA"
1095,1100,1075,1075,1200,"2020-11-13","DIVA"
1075,1075,1075,1075,3000,"2020-11-16","DIVA"
1025,1045,1000,1040,44600,"2020-11-17","DIVA"
1050,1055,1035,1035,19600,"2020-11-18","DIVA"
1035,1035,1000,1000,332800,"2020-11-19","DIVA"
1000,1005,982.5,1005,65200,"2020-11-20","DIVA"
1005,1010,1000,1010,114800,"2020-11-23","DIVA"
1005,1005,995,997.5,365200,"2020-11-24","DIVA"
1000,1015,995,1000,1602800,"2020-11-25","DIVA"
1000,1150,997.5,1080,312400,"2020-11-26","DIVA"
1080,1085,1075,1085,30000,"2020-11-27","DIVA"
1080,1085,1050,1050,210200,"2020-11-30","DIVA"
1050,1125,1050,1125,158600,"2020-12-01","DIVA"
1150,1150,1085,1140,124800,"2020-12-02","DIVA"
1150,1150,1105,1105,27200,"2020-12-03","DIVA"
1105,1105,1030,1030,2869800,"2020-12-04","DIVA"
1025,1075,1025,1060,125800,"2020-12-07","DIVA"
1060,1110,1050,1100,203600,"2020-12-08","DIVA"
1100,1105,1050,1100,11400,"2020-12-10","DIVA"
1100,1100,1095,1095,3600,"2020-12-11","DIVA"
1095,1095,1020,1020,615200,"2020-12-14","DIVA"
1030,1070,1000,1050,72200,"2020-12-15","DIVA"
1050,1080,1050,1080,138600,"2020-12-16","DIVA"
1090,1130,1080,1080,110400,"2020-12-17","DIVA"
1080,1110,1050,1110,169400,"2020-12-18","DIVA"
1050,1205,1050,1205,172600,"2020-12-21","DIVA"
1250,1250,1205,1205,87800,"2020-12-22","DIVA"
1205,1205,1205,1205,97400,"2020-12-23","DIVA"
1205,1205,1205,1205,10200,"2020-12-28","DIVA"
1205,1205,1205,1205,3400,"2020-12-29","DIVA"
1200,1210,1200,1205,70400,"2020-12-30","DIVA"
1205,1205,1150,1170,159000,"2021-01-04","DIVA"
1200,1240,1200,1240,838200,"2021-01-05","DIVA"
1240,1240,1200,1200,83800,"2021-01-06","DIVA"
1130,1200,1130,1185,192200,"2021-01-07","DIVA"
1185,1240,1155,1235,58200,"2021-01-08","DIVA"
1240,1240,1225,1230,3600,"2021-01-11","DIVA"
1235,1235,1230,1230,3000,"2021-01-12","DIVA"
1230,1230,1225,1225,2800,"2021-01-13","DIVA"
1155,1180,1150,1155,185400,"2021-01-14","DIVA"
1155,1155,1100,1100,1249600,"2021-01-15","DIVA"
1100,1100,1055,1075,188200,"2021-01-18","DIVA"
1080,1080,1045,1050,2174600,"2021-01-19","DIVA"
1045,1125,1040,1090,1395400,"2021-01-20","DIVA"
1125,1275,1105,1270,1272000,"2021-01-21","DIVA"
1260,1260,1235,1260,332400,"2021-01-22","DIVA"
1260,1290,1260,1280,31600,"2021-01-25","DIVA"
1340,1340,1260,1260,18800,"2021-01-26","DIVA"
1260,1260,1200,1200,47400,"2021-01-27","DIVA"
1200,1200,1150,1150,107600,"2021-01-28","DIVA"
1150,1150,1150,1150,108000,"2021-01-29","DIVA"
1150,1150,1140,1140,91200,"2021-02-01","DIVA"
1150,1150,1150,1150,59600,"2021-02-02","DIVA"
1150,1150,1150,1150,105200,"2021-02-03","DIVA"
1150,1150,1150,1150,600,"2021-02-04","DIVA"
1125,1125,1125,1125,8000,"2021-02-05","DIVA"
1125,1150,1125,1150,11000,"2021-02-08","DIVA"
1125,1200,1125,1200,173800,"2021-02-09","DIVA"
1200,1250,1165,1165,470600,"2021-02-10","DIVA"
1185,1250,1185,1210,186800,"2021-02-11","DIVA"
1210,1210,1210,1210,1400,"2021-02-15","DIVA"
1210,1210,1160,1175,880600,"2021-02-16","DIVA"
1175,1175,1155,1175,175200,"2021-02-17","DIVA"
1175,1275,1175,1275,345800,"2021-02-18","DIVA"
1275,1300,1270,1300,55400,"2021-02-19","DIVA"
1300,1300,1250,1250,623400,"2021-02-22","DIVA"
1225,1225,1210,1215,14000,"2021-02-23","DIVA"
1235,1250,1235,1250,192800,"2021-02-24","DIVA"
1250,1250,1250,1250,162200,"2021-02-25","DIVA"
1250,1250,1245,1245,160600,"2021-02-26","DIVA"
1245,1245,1245,1245,55200,"2021-03-01","DIVA"
1245,1250,1245,1250,170000,"2021-03-02","DIVA"
1250,1250,1245,1245,446800,"2021-03-03","DIVA"
1245,1245,1245,1245,0,"2021-03-04","DIVA"
1245,1245,1210,1210,446400,"2021-03-05","DIVA"
1210,1245,1210,1245,22400,"2021-03-08","DIVA"
1245,1245,1240,1240,1052200,"2021-03-09","DIVA"
1240,1245,1235,1235,1947400,"2021-03-10","DIVA"
1235,1250,1230,1250,3919600,"2021-03-12","DIVA"
1300,1300,1225,1250,1219400,"2021-03-15","DIVA"
1250,1295,1250,1295,80400,"2021-03-16","DIVA"
1295,1525,1285,1475,1289200,"2021-03-17","DIVA"
1480,1480,1385,1425,389800,"2021-03-18","DIVA"
1425,1445,1355,1400,416000,"2021-03-19","DIVA"
1400,1400,1360,1385,64800,"2021-03-22","DIVA"
1335,1400,1335,1400,57400,"2021-03-23","DIVA"
1395,1420,1370,1420,81400,"2021-03-24","DIVA"
1440,1465,1405,1405,52000,"2021-03-25","DIVA"
1395,1405,1395,1400,96400,"2021-03-26","DIVA"
1400,1400,1400,1400,110400,"2021-03-29","DIVA"
1400,1400,1400,1400,50200,"2021-03-30","DIVA"
1400,1440,1400,1405,839200,"2021-03-31","DIVA"
1405,1440,1405,1440,60000,"2021-04-01","DIVA"
1440,1465,1440,1450,360400,"2021-04-05","DIVA"
1465,1465,1465,1465,217600,"2021-04-06","DIVA"
1490,1555,1470,1555,468600,"2021-04-07","DIVA"
1595,1690,1595,1675,952600,"2021-04-08","DIVA"
1685,1685,1650,1675,178600,"2021-04-09","DIVA"
1650,1675,1575,1660,394600,"2021-04-12","DIVA"
1660,1695,1660,1680,38000,"2021-04-13","DIVA"
1685,1685,1650,1680,40000,"2021-04-14","DIVA"
1650,1690,1650,1680,63000,"2021-04-15","DIVA"
1680,1690,1650,1685,77000,"2021-04-16","DIVA"
1685,1690,1625,1675,289400,"2021-04-19","DIVA"
1700,1700,1675,1690,39000,"2021-04-20","DIVA"
1695,1695,1625,1695,754400,"2021-04-21","DIVA"
1695,1695,1615,1625,380200,"2021-04-22","DIVA"
1625,1650,1600,1630,62600,"2021-04-23","DIVA"
1630,1630,1625,1625,16800,"2021-04-26","DIVA"
1645,1645,1625,1625,31600,"2021-04-27","DIVA"
1645,1660,1630,1640,171400,"2021-04-28","DIVA"
1640,1640,1600,1630,124000,"2021-04-29","DIVA"
1630,1640,1610,1610,74400,"2021-04-30","DIVA"
1610,1625,1600,1615,236800,"2021-05-03","DIVA"
1600,1660,1600,1655,227600,"2021-05-04","DIVA"
1660,1690,1625,1625,127400,"2021-05-05","DIVA"
1625,1650,1620,1650,368000,"2021-05-06","DIVA"
1625,1625,1600,1600,83000,"2021-05-07","DIVA"
1600,1600,1555,1595,27200,"2021-05-10","DIVA"
1595,1595,1550,1595,14400,"2021-05-11","DIVA"
1575,1575,1485,1485,246800,"2021-05-17","DIVA"
1485,1485,1485,1485,800,"2021-05-18","DIVA"
1585,1585,1550,1550,75600,"2021-05-19","DIVA"
1600,1655,1595,1650,134000,"2021-05-20","DIVA"
1650,1665,1600,1650,144000,"2021-05-21","DIVA"
1650,1675,1625,1650,241400,"2021-05-24","DIVA"
1630,1675,1630,1650,318600,"2021-05-25","DIVA"
1645,1650,1645,1650,298600,"2021-05-27","DIVA"
1670,1670,1625,1625,123200,"2021-05-28","DIVA"
1650,1650,1550,1600,94200,"2021-05-31","DIVA"
1600,1600,1550,1600,182600,"2021-06-02","DIVA"
1600,1675,1575,1650,351400,"2021-06-03","DIVA"
1660,1850,1660,1725,980000,"2021-06-04","DIVA"
1750,1810,1740,1765,309000,"2021-06-07","DIVA"
1770,1815,1700,1710,318800,"2021-06-08","DIVA"
1710,1740,1650,1735,138000,"2021-06-09","DIVA"
1750,1800,1715,1765,153400,"2021-06-10","DIVA"
1750,1800,1675,1740,48400,"2021-06-11","DIVA"
1740,1745,1620,1620,45600,"2021-06-14","DIVA"
1620,1620,1510,1550,854200,"2021-06-15","DIVA"
1550,1655,1445,1560,176400,"2021-06-16","DIVA"
1560,1650,1560,1630,71800,"2021-06-17","DIVA"
1635,1645,1630,1635,28200,"2021-06-18","DIVA"
1650,1695,1650,1675,79800,"2021-06-21","DIVA"
1675,1700,1635,1675,89400,"2021-06-22","DIVA"
1675,1710,1660,1660,64800,"2021-06-23","DIVA"
1650,1660,1650,1660,39200,"2021-06-24","DIVA"
1660,2010,1660,1940,948600,"2021-06-25","DIVA"
1975,2025,1805,1825,495400,"2021-06-28","DIVA"
1840,1900,1825,1825,211600,"2021-06-29","DIVA"
1775,1825,1775,1825,316400,"2021-06-30","DIVA"
1830,1925,1805,1825,180400,"2021-07-01","DIVA"
1825,1825,1785,1785,289600,"2021-07-02","DIVA"
1785,1785,1730,1755,121400,"2021-07-05","DIVA"
1730,1825,1700,1825,99400,"2021-07-06","DIVA"
1825,1825,1795,1800,316800,"2021-07-07","DIVA"
1800,1820,1800,1800,204600,"2021-07-08","DIVA"
1800,1850,1800,1810,222800,"2021-07-09","DIVA"
1810,1860,1810,1840,394000,"2021-07-12","DIVA"
1840,1860,1840,1850,621000,"2021-07-13","DIVA"
1840,1860,1760,1760,423800,"2021-07-14","DIVA"
1765,1810,1765,1795,187800,"2021-07-15","DIVA"
1805,1830,1800,1800,187400,"2021-07-16","DIVA"
1800,1850,1790,1800,245400,"2021-07-19","DIVA"
1800,1800,1725,1780,198200,"2021-07-21","DIVA"
1825,1835,1795,1800,368600,"2021-07-22","DIVA"
1800,1825,1785,1790,158800,"2021-07-23","DIVA"
1820,1830,1805,1810,567800,"2021-07-26","DIVA"
1820,1830,1805,1815,105600,"2021-07-27","DIVA"
1835,2265,1835,1950,2668200,"2021-07-28","DIVA"
1995,2050,1945,1990,447400,"2021-07-29","DIVA"
2020,2075,1995,2000,1220200,"2021-07-30","DIVA"
2005,2060,1985,2000,1002400,"2021-08-02","DIVA"
2000,2015,1955,2000,276200,"2021-08-03","DIVA"
2000,2025,1965,1970,596400,"2021-08-04","DIVA"
1995,2020,1965,1965,609000,"2021-08-05","DIVA"
1970,2000,1920,1985,192800,"2021-08-06","DIVA"
2000,2150,2000,2050,1237800,"2021-08-09","DIVA"
2050,2060,1975,2010,303800,"2021-08-10","DIVA"
2025,2200,2015,2145,1898000,"2021-08-12","DIVA"
2150,2325,2150,2325,4141000,"2021-08-13","DIVA"
2375,2637.5,2330,2500,10115000,"2021-08-16","DIVA"
2512.5,2575,2435,2512.5,4321400,"2021-08-18","DIVA"
2512.5,2525,2340,2360,3097200,"2021-08-19","DIVA"
2350,2420,2205,2410,3102000,"2021-08-20","DIVA"
2420,2490,2350,2420,4650200,"2021-08-23","DIVA"
2425,2525,2400,2405,972400,"2021-08-24","DIVA"
2410,2415,2365,2365,441200,"2021-08-25","DIVA"
2370,2400,2310,2335,948600,"2021-08-26","DIVA"
2350,2390,2330,2335,587800,"2021-08-27","DIVA"
2340,2410,2320,2355,1232200,"2021-08-30","DIVA"
2355,2370,2310,2340,532200,"2021-08-31","DIVA"
2340,2365,2310,2360,2975600,"2021-09-01","DIVA"
2360,2410,2210,2250,824000,"2021-09-02","DIVA"
2250,2280,2130,2250,860600,"2021-09-03","DIVA"
2250,2310,2200,2250,778400,"2021-09-06","DIVA"
2250,2280,2100,2230,527600,"2021-09-07","DIVA"
2220,2340,2200,2320,744100,"2021-09-08","DIVA"
2340,2350,2210,2230,985400,"2021-09-09","DIVA"
2230,2270,2180,2180,260400,"2021-09-10","DIVA"
2180,2190,2090,2100,720500,"2021-09-13","DIVA"
2100,2170,2100,2140,472900,"2021-09-14","DIVA"
2200,2230,2140,2150,850400,"2021-09-15","DIVA"
2160,2170,2120,2120,538600,"2021-09-16","DIVA"
2150,2160,2040,2130,2242800,"2021-09-17","DIVA"
2140,2210,2110,2200,1080600,"2021-09-20","DIVA"
2210,2240,2130,2230,1474800,"2021-09-21","DIVA"
2240,2320,2200,2260,1570600,"2021-09-22","DIVA"
2300,2380,2250,2300,1916600,"2021-09-23","DIVA"
2300,2350,2280,2290,420500,"2021-09-24","DIVA"
2270,2300,2220,2220,390200,"2021-09-27","DIVA"
2220,2220,2120,2120,552200,"2021-09-28","DIVA"
2120,2150,2000,2130,763600,"2021-09-29","DIVA"
2140,2210,2130,2150,845700,"2021-09-30","DIVA"
2170,2200,2100,2130,602900,"2021-10-01","DIVA"
2130,2200,2110,2200,954100,"2021-10-04","DIVA"
2200,2230,2050,2150,1140700,"2021-10-05","DIVA"
2150,2200,2150,2150,262800,"2021-10-06","DIVA"
2160,2210,2140,2170,334400,"2021-10-07","DIVA"
2170,2210,2170,2200,443900,"2021-10-08","DIVA"
2210,2300,2210,2290,2092400,"2021-10-11","DIVA"
2290,2300,2200,2230,507800,"2021-10-12","DIVA"
2230,2300,2230,2250,747800,"2021-10-13","DIVA"
2250,2300,2240,2280,483600,"2021-10-14","DIVA"
2280,2300,2250,2250,1000400,"2021-10-15","DIVA"
2250,2330,2250,2270,505500,"2021-10-18","DIVA"
2270,2270,2230,2240,474300,"2021-10-19","DIVA"
2240,2240,2150,2150,447000,"2021-10-21","DIVA"
2160,2220,2150,2200,210400,"2021-10-22","DIVA"
2200,2230,2100,2190,1553600,"2021-10-25","DIVA"
2170,2200,2160,2180,375200,"2021-10-26","DIVA"
2190,2280,2190,2270,689400,"2021-10-27","DIVA"
2270,2300,2200,2220,386400,"2021-10-28","DIVA"
2220,2260,2150,2210,946300,"2021-10-29","DIVA"
2240,2280,2220,2260,850400,"2021-11-01","DIVA"
2260,2270,2180,2200,349300,"2021-11-02","DIVA"
2200,2270,2190,2200,126000,"2021-11-03","DIVA"
2200,2240,2180,2220,330100,"2021-11-04","DIVA"
2230,2250,2190,2190,81700,"2021-11-05","DIVA"
2200,2200,2170,2190,161100,"2021-11-08","DIVA"
2200,2200,2130,2160,241600,"2021-11-09","DIVA"
2160,2190,2020,2070,1327300,"2021-11-10","DIVA"
2120,2120,2060,2070,381600,"2021-11-11","DIVA"
2070,2100,2050,2080,401200,"2021-11-12","DIVA"
2080,2120,2080,2120,315500,"2021-11-15","DIVA"
2130,2200,2130,2140,682400,"2021-11-16","DIVA"
2180,2180,2110,2130,176100,"2021-11-17","DIVA"
2150,2180,2130,2150,287700,"2021-11-18","DIVA"
2160,2180,2140,2140,210400,"2021-11-19","DIVA"
2150,2170,2110,2120,226300,"2021-11-22","DIVA"
2120,2120,2050,2050,673900,"2021-11-23","DIVA"
2060,2090,2060,2060,187900,"2021-11-24","DIVA"
2060,2110,2000,2100,299900,"2021-11-25","DIVA"
2100,2110,2050,2080,194000,"2021-11-26","DIVA"
2080,2090,2020,2090,146000,"2021-11-29","DIVA"
2090,2090,2010,2010,315100,"2021-11-30","DIVA"
2010,2020,1980,1980,246600,"2021-12-01","DIVA"
1975,2050,1930,2000,99900,"2021-12-02","DIVA"
2000,2040,1980,2000,109200,"2021-12-03","DIVA"
2040,2040,1975,1975,51900,"2021-12-06","DIVA"
1975,2020,1960,1985,397500,"2021-12-07","DIVA"
1985,2020,1960,2000,251600,"2021-12-08","DIVA"
2000,2130,2000,2070,564800,"2021-12-09","DIVA"
2070,2110,2050,2070,329600,"2021-12-10","DIVA"
2070,2070,2020,2020,117100,"2021-12-13","DIVA"
2040,2040,1955,1960,333800,"2021-12-14","DIVA"
1960,1980,1945,1960,176800,"2021-12-15","DIVA"
1965,1970,1825,1925,316100,"2021-12-16","DIVA"
1925,1925,1850,1875,185300,"2021-12-17","DIVA"
1875,1915,1860,1885,158100,"2021-12-20","DIVA"
1895,1915,1860,1885,131100,"2021-12-21","DIVA"
1885,1900,1860,1865,64200,"2021-12-22","DIVA"
1865,1885,1735,1805,1392500,"2021-12-23","DIVA"
1820,1830,1750,1825,264900,"2021-12-24","DIVA"
1865,1905,1835,1835,258100,"2021-12-27","DIVA"
1835,1840,1800,1835,71500,"2021-12-28","DIVA"
1835,1935,1825,1880,372000,"2021-12-29","DIVA"
1900,2150,1865,2150,2682300,"2021-12-30","DIVA"
2150,2160,2000,2020,598000,"2022-01-03","DIVA"
2040,2040,1990,1990,344500,"2022-01-04","DIVA"
1995,2030,1960,1965,213100,"2022-01-05","DIVA"
1965,2000,1950,1950,137400,"2022-01-06","DIVA"
1950,1950,1880,1920,214700,"2022-01-07","DIVA"
1920,1940,1900,1935,280700,"2022-01-10","DIVA"
1950,1950,1865,1880,114500,"2022-01-11","DIVA"
1880,1880,1800,1805,179200,"2022-01-12","DIVA"
1805,1875,1800,1805,85900,"2022-01-13","DIVA"
1805,1805,1760,1780,146800,"2022-01-14","DIVA"
1825,1825,1725,1745,195300,"2022-01-17","DIVA"
1740,1805,1730,1735,383700,"2022-01-18","DIVA"
1735,1780,1730,1760,186500,"2022-01-19","DIVA"
1780,1805,1750,1795,325400,"2022-01-20","DIVA"
1795,1795,1745,1750,114500,"2022-01-21","DIVA"
1755,1755,1650,1685,366000,"2022-01-24","DIVA"
1685,1715,1675,1675,56600,"2022-01-25","DIVA"
1700,1705,1600,1645,232800,"2022-01-26","DIVA"
1645,1665,1605,1605,132700,"2022-01-27","DIVA"
1610,1820,1610,1700,325600,"2022-01-28","DIVA"
1710,1710,1600,1630,106800,"2022-01-31","DIVA"
1660,1660,1600,1660,239700,"2022-02-02","DIVA"
1660,1660,1560,1605,604200,"2022-02-03","DIVA"
1620,1620,1590,1605,86000,"2022-02-04","DIVA"
1605,1615,1575,1590,67500,"2022-02-07","DIVA"
1595,1630,1585,1595,298900,"2022-02-08","DIVA"
1595,1620,1585,1585,281300,"2022-02-09","DIVA"
1585,1615,1505,1510,522600,"2022-02-10","DIVA"
1530,1550,1460,1500,388900,"2022-02-11","DIVA"
1460,1480,1395,1395,730600,"2022-02-14","DIVA"
1395,1400,1300,1300,706400,"2022-02-15","DIVA"
1300,1310,1210,1250,1159900,"2022-02-16","DIVA"
1250,1275,1195,1220,636900,"2022-02-17","DIVA"
1225,1280,1220,1275,683700,"2022-02-18","DIVA"
1275,1385,1275,1340,1349200,"2022-02-21","DIVA"
1340,1360,1290,1300,454900,"2022-02-22","DIVA"
1300,1300,1225,1245,560000,"2022-02-23","DIVA"
1240,1245,1160,1165,1227100,"2022-02-24","DIVA"
1165,1220,1150,1190,554900,"2022-02-25","DIVA"
1190,1300,1190,1230,547600,"2022-03-01","DIVA"
1230,1250,1210,1215,149500,"2022-03-02","DIVA"
1215,1215,1155,1170,337400,"2022-03-04","DIVA"
1180,1180,1150,1160,274500,"2022-03-07","DIVA"
1160,1170,1150,1155,291800,"2022-03-08","DIVA"
1155,1270,1145,1170,216600,"2022-03-09","DIVA"
1170,1200,1160,1185,98300,"2022-03-10","DIVA"
1185,1205,1175,1190,159100,"2022-03-11","DIVA"
1200,1200,1180,1180,45800,"2022-03-14","DIVA"
1180,1180,1150,1155,96500,"2022-03-15","DIVA"
1155,1200,1155,1185,88400,"2022-03-16","DIVA"
1185,1190,1150,1155,662900,"2022-03-17","DIVA"
1160,1165,1135,1145,1224800,"2022-03-18","DIVA"
1145,1145,1110,1125,204700,"2022-03-21","DIVA"
1125,1310,1120,1170,133300,"2022-03-22","DIVA"
1170,1170,1155,1155,86400,"2022-03-23","DIVA"
1155,1180,1155,1160,32200,"2022-03-24","DIVA"
1165,1300,1165,1180,155400,"2022-03-25","DIVA"
1185,1195,1170,1175,105600,"2022-03-28","DIVA"
1175,1180,1155,1175,80600,"2022-03-29","DIVA"
1170,1215,1160,1200,163600,"2022-03-30","DIVA"
1200,1230,1165,1185,196400,"2022-03-31","DIVA"
1185,1210,1185,1185,43900,"2022-04-01","DIVA"
1185,1250,1185,1185,204400,"2022-04-04","DIVA"
1200,1200,1175,1180,153600,"2022-04-05","DIVA"
1180,1180,1160,1165,73500,"2022-04-06","DIVA"
1160,1180,1150,1160,103900,"2022-04-07","DIVA"
1160,1175,1155,1160,102300,"2022-04-08","DIVA"
1165,1165,1140,1150,223800,"2022-04-11","DIVA"
1160,1160,1130,1130,53700,"2022-04-12","DIVA"
1130,1210,1110,1130,159900,"2022-04-13","DIVA"
1130,1130,1100,1100,1050600,"2022-04-14","DIVA"
1100,1120,1090,1110,72900,"2022-04-18","DIVA"
1115,1115,1035,1035,1085400,"2022-04-19","DIVA"
1040,1065,990,995,600400,"2022-04-20","DIVA"
995,1040,935,1020,157400,"2022-04-21","DIVA"
1020,1030,1000,1030,36100,"2022-04-22","DIVA"
1025,1030,995,1000,123100,"2022-04-25","DIVA"
1000,1020,990,1000,30500,"2022-04-26","DIVA"
1000,1020,930,935,555800,"2022-04-27","DIVA"
950,975,910,945,1153300,"2022-04-28","DIVA"
1000,1030,970,1005,688500,"2022-05-09","DIVA"
1010,1020,950,965,155200,"2022-05-10","DIVA"
970,990,900,935,667500,"2022-05-11","DIVA"
935,940,870,890,563100,"2022-05-12","DIVA"
890,900,835,875,127200,"2022-05-13","DIVA"
875,905,815,820,522100,"2022-05-17","DIVA"
840,895,830,875,299400,"2022-05-18","DIVA"
875,900,875,885,166600,"2022-05-19","DIVA"
890,1035,890,1025,2128700,"2022-05-20","DIVA"
1025,1055,980,1025,622200,"2022-05-23","DIVA"
1025,1065,1000,1000,235800,"2022-05-24","DIVA"
1000,1000,940,965,191900,"2022-05-25","DIVA"
965,965,900,930,1141000,"2022-05-27","DIVA"
930,950,865,915,468800,"2022-05-30","DIVA"
915,970,915,960,361900,"2022-05-31","DIVA"
960,1050,960,1000,371500,"2022-06-02","DIVA"
1000,1025,950,970,353200,"2022-06-03","DIVA"
980,995,910,910,621500,"2022-06-06","DIVA"
925,1000,910,935,515800,"2022-06-07","DIVA"
940,940,875,935,768300,"2022-06-08","DIVA"
935,980,895,935,323700,"2022-06-09","DIVA"
935,945,900,935,785100,"2022-06-10","DIVA"
935,940,895,895,920200,"2022-06-13","DIVA"
890,895,850,895,321800,"2022-06-14","DIVA"
895,895,870,885,58300,"2022-06-15","DIVA"
890,890,850,865,432300,"2022-06-16","DIVA"
870,875,815,840,840100,"2022-06-17","DIVA"
840,840,835,840,87100,"2022-06-20","DIVA"
835,865,830,850,166800,"2022-06-21","DIVA"
850,870,830,845,69500,"2022-06-22","DIVA"
845,850,840,840,24300,"2022-06-23","DIVA"
845,860,840,850,63100,"2022-06-24","DIVA"
850,865,850,860,32600,"2022-06-27","DIVA"
860,885,845,850,40000,"2022-06-28","DIVA"
865,880,835,840,78400,"2022-06-29","DIVA"
840,860,835,840,76300,"2022-06-30","DIVA"
850,860,840,850,122600,"2022-07-01","DIVA"
850,850,805,820,121600,"2022-07-04","DIVA"
820,850,815,840,69600,"2022-07-05","DIVA"
850,850,815,830,69900,"2022-07-06","DIVA"
840,840,820,835,7600,"2022-07-07","DIVA"
825,850,825,845,52700,"2022-07-08","DIVA"
855,890,855,870,474900,"2022-07-11","DIVA"
870,890,855,885,249600,"2022-07-12","DIVA"
885,910,885,900,114900,"2022-07-13","DIVA"
900,925,895,925,192500,"2022-07-14","DIVA"
930,955,915,950,626100,"2022-07-15","DIVA"
955,975,945,945,237300,"2022-07-18","DIVA"
940,940,900,900,110500,"2022-07-19","DIVA"
900,920,890,910,60800,"2022-07-20","DIVA"
910,920,900,920,57400,"2022-07-21","DIVA"
920,920,910,920,58900,"2022-07-22","DIVA"
930,940,880,880,244200,"2022-07-25","DIVA"
880,925,840,840,334300,"2022-07-26","DIVA"
885,885,835,855,66000,"2022-07-27","DIVA"
860,885,860,880,129100,"2022-07-28","DIVA"
860,900,860,885,262700,"2022-07-29","DIVA"
885,890,880,890,27400,"2022-08-01","DIVA"
890,895,830,835,454400,"2022-08-02","DIVA"
840,860,840,850,53500,"2022-08-03","DIVA"
900,900,850,860,92900,"2022-08-04","DIVA"
860,880,855,870,68900,"2022-08-05","DIVA"
870,890,870,880,59100,"2022-08-08","DIVA"
885,885,860,885,169900,"2022-08-09","DIVA"
900,900,880,885,21400,"2022-08-10","DIVA"
885,885,870,880,66600,"2022-08-11","DIVA"
880,880,870,880,48000,"2022-08-12","DIVA"
880,885,870,880,30800,"2022-08-15","DIVA"
880,880,870,875,62200,"2022-08-16","DIVA"
870,880,860,880,51400,"2022-08-18","DIVA"
875,885,870,870,73500,"2022-08-19","DIVA"
865,880,865,865,139500,"2022-08-22","DIVA"
865,870,840,865,93200,"2022-08-23","DIVA"
865,880,865,870,58500,"2022-08-24","DIVA"
870,895,855,880,147900,"2022-08-25","DIVA"
865,870,850,860,133200,"2022-08-26","DIVA"
865,865,855,865,109500,"2022-08-29","DIVA"
865,870,835,860,132800,"2022-08-30","DIVA"
860,870,850,870,120500,"2022-08-31","DIVA"
870,870,845,850,148000,"2022-09-01","DIVA"
850,860,845,855,88900,"2022-09-02","DIVA"
850,855,840,855,35200,"2022-09-05","DIVA"
855,895,850,855,68000,"2022-09-06","DIVA"
860,890,845,855,165600,"2022-09-07","DIVA"
855,870,840,850,90100,"2022-09-08","DIVA"
860,860,845,845,75400,"2022-09-09","DIVA"
845,870,835,855,191500,"2022-09-12","DIVA"
865,900,860,900,590000,"2022-09-13","DIVA"
910,920,860,890,173800,"2022-09-14","DIVA"
890,950,885,925,442400,"2022-09-15","DIVA"
925,925,880,900,121700,"2022-09-16","DIVA"
900,915,885,905,87500,"2022-09-19","DIVA"
905,920,900,920,130500,"2022-09-20","DIVA"
910,910,900,900,58400,"2022-09-21","DIVA"
900,945,900,940,783600,"2022-09-22","DIVA"
940,1025,925,995,592700,"2022-09-23","DIVA"
995,1040,970,990,198500,"2022-09-26","DIVA"
990,995,960,995,242300,"2022-09-27","DIVA"
995,995,960,970,135500,"2022-09-28","DIVA"
970,1010,960,1000,408300,"2022-09-29","DIVA"
1005,1020,970,1020,1331200,"2022-09-30","DIVA"
1025,1120,1020,1085,571100,"2022-10-03","DIVA"
1090,1100,1050,1050,342500,"2022-10-04","DIVA"
1065,1100,1020,1035,192000,"2022-10-05","DIVA"
1015,1090,965,970,442400,"2022-10-06","DIVA"
965,1000,965,995,100400,"2022-10-07","DIVA"
995,995,970,990,9500,"2022-10-10","DIVA"
965,1000,965,980,37600,"2022-10-11","DIVA"
980,990,965,980,77500,"2022-10-12","DIVA"
990,1035,975,980,243700,"2022-10-13","DIVA"
980,1010,970,985,77800,"2022-10-14","DIVA"
970,990,920,990,433600,"2022-10-17","DIVA"
985,1010,970,995,57900,"2022-10-18","DIVA"
995,1010,970,990,70000,"2022-10-19","DIVA"
980,1010,970,970,263400,"2022-10-20","DIVA"
970,1020,965,1005,254500,"2022-10-21","DIVA"
1010,1020,995,1015,148700,"2022-10-24","DIVA"
1030,1060,1025,1045,217300,"2022-10-25","DIVA"
1045,1080,1035,1065,274900,"2022-10-26","DIVA"
1080,1105,1065,1105,441400,"2022-10-27","DIVA"
1105,1120,1050,1080,160800,"2022-10-28","DIVA"
1080,1080,1020,1040,52900,"2022-10-31","DIVA"
1020,1050,970,975,395200,"2022-11-01","DIVA"
975,995,925,965,278300,"2022-11-02","DIVA"
955,1050,955,1045,442200,"2022-11-03","DIVA"
1045,1045,990,995,37700,"2022-11-04","DIVA"
995,995,980,980,66800,"2022-11-07","DIVA"
990,1015,950,990,296000,"2022-11-08","DIVA"
990,1015,985,1005,91700,"2022-11-09","DIVA"
1015,1040,1010,1025,152000,"2022-11-10","DIVA"
1040,1055,1020,1030,108800,"2022-11-11","DIVA"
1035,1060,1010,1060,210400,"2022-11-14","DIVA"
1065,1085,1020,1075,145500,"2022-11-15","DIVA"
1075,1090,1055,1075,31400,"2022-11-16","DIVA"
1025,1080,1025,1040,15300,"2022-11-17","DIVA"
1030,1055,1005,1055,39500,"2022-11-18","DIVA"
1055,1055,985,1000,344800,"2022-11-21","DIVA"
995,1000,985,990,42400,"2022-11-22","DIVA"
990,990,970,970,88600,"2022-11-23","DIVA"
965,1050,965,985,56000,"2022-11-24","DIVA"
985,985,975,985,10100,"2022-11-25","DIVA"
985,985,920,920,352100,"2022-11-28","DIVA"
925,925,865,865,294600,"2022-11-29","DIVA"
865,910,860,875,169800,"2022-11-30","DIVA"
885,925,870,880,149700,"2022-12-01","DIVA"
880,925,875,895,137900,"2022-12-02","DIVA"
925,925,880,880,121100,"2022-12-05","DIVA"
880,890,850,850,146000,"2022-12-06","DIVA"
820,880,820,835,51800,"2022-12-07","DIVA"
835,880,830,835,23000,"2022-12-08","DIVA"
845,855,780,835,88900,"2022-12-09","DIVA"
835,875,800,815,24100,"2022-12-12","DIVA"
815,905,800,860,52300,"2022-12-13","DIVA"
850,850,815,830,10000,"2022-12-14","DIVA"
830,935,830,830,57600,"2022-12-15","DIVA"
830,855,815,820,23100,"2022-12-16","DIVA"
815,815,795,800,9900,"2022-12-19","DIVA"
800,800,780,780,31200,"2022-12-20","DIVA"
780,800,780,780,11100,"2022-12-21","DIVA"
780,835,760,780,23800,"2022-12-22","DIVA"
780,810,765,800,24000,"2022-12-23","DIVA"
800,805,800,805,500,"2022-12-26","DIVA"
805,805,780,785,13300,"2022-12-27","DIVA"
785,805,780,785,10100,"2022-12-28","DIVA"
785,800,780,800,62100,"2022-12-29","DIVA"
795,945,795,945,52500,"2022-12-30","DIVA"
935,960,885,885,328300,"2023-01-02","DIVA"
885,930,865,900,29800,"2023-01-03","DIVA"
900,950,875,885,28900,"2023-01-04","DIVA"
885,920,850,920,25900,"2023-01-05","DIVA"
920,920,875,900,11000,"2023-01-06","DIVA"
900,900,865,890,10300,"2023-01-09","DIVA"
885,885,860,865,16600,"2023-01-10","DIVA"
860,860,805,805,96600,"2023-01-11","DIVA"
810,810,785,790,70000,"2023-01-12","DIVA"
790,790,785,785,24000,"2023-01-13","DIVA"
810,810,780,790,1523400,"2023-01-16","DIVA"
795,795,785,790,8200,"2023-01-17","DIVA"
790,795,785,795,14200,"2023-01-18","DIVA"
785,795,785,790,9600,"2023-01-19","DIVA"
785,790,785,790,27700,"2023-01-20","DIVA"
815,815,785,790,20400,"2023-01-24","DIVA"
795,795,780,790,17000,"2023-01-25","DIVA"
790,790,770,770,84400,"2023-01-26","DIVA"
790,795,770,795,18500,"2023-01-27","DIVA"
790,890,770,790,58500,"2023-01-30","DIVA"
790,795,775,790,16000,"2023-01-31","DIVA"
785,800,785,795,6300,"2023-02-01","DIVA"
790,795,785,790,38700,"2023-02-02","DIVA"
790,790,785,790,20100,"2023-02-03","DIVA"
795,795,785,790,5600,"2023-02-06","DIVA"
790,790,775,785,46100,"2023-02-07","DIVA"
785,790,780,780,13100,"2023-02-08","DIVA"
790,790,780,780,21700,"2023-02-09","DIVA"
780,780,770,775,42300,"2023-02-10","DIVA"
780,780,775,775,2600,"2023-02-13","DIVA"
780,785,775,785,4500,"2023-02-14","DIVA"
775,775,765,770,31500,"2023-02-15","DIVA"
780,890,770,800,570000,"2023-02-16","DIVA"
800,830,800,820,53100,"2023-02-17","DIVA"
805,880,800,820,167000,"2023-02-20","DIVA"
820,820,790,790,22100,"2023-02-21","DIVA"
790,800,790,800,2900,"2023-02-22","DIVA"
800,800,790,790,8700,"2023-02-23","DIVA"
790,795,780,795,16400,"2023-02-24","DIVA"
795,795,785,785,2600,"2023-02-27","DIVA"
790,790,780,785,2900,"2023-02-28","DIVA"
785,810,780,810,6500,"2023-03-01","DIVA"
810,810,785,800,900,"2023-03-02","DIVA"
795,795,785,795,9000,"2023-03-03","DIVA"
785,795,780,795,6800,"2023-03-06","DIVA"
785,785,765,785,36900,"2023-03-07","DIVA"
785,795,770,795,3000,"2023-03-08","DIVA"
795,795,775,775,6400,"2023-03-09","DIVA"
775,800,765,785,5100,"2023-03-10","DIVA"
785,785,760,770,8200,"2023-03-13","DIVA"
770,770,720,725,59400,"2023-03-14","DIVA"
725,730,700,730,11300,"2023-03-15","DIVA"
730,735,680,705,25400,"2023-03-16","DIVA"
720,725,720,725,400,"2023-03-17","DIVA"
680,800,675,770,369300,"2023-03-20","DIVA"
770,800,740,765,39200,"2023-03-21","DIVA"
765,765,735,755,14500,"2023-03-24","DIVA"
755,900,740,775,30200,"2023-03-27","DIVA"
775,800,760,775,31700,"2023-03-28","DIVA"
775,775,725,725,200100,"2023-03-29","DIVA"
725,745,690,715,34400,"2023-03-30","DIVA"
715,890,715,890,199500,"2023-03-31","DIVA"
890,890,830,830,5700,"2023-04-03","DIVA"
830,830,775,775,77700,"2023-04-04","DIVA"
775,775,725,725,32600,"2023-04-05","DIVA"
725,725,675,675,212900,"2023-04-06","DIVA"
700,700,630,630,59900,"2023-04-10","DIVA"
630,690,595,635,237700,"2023-04-11","DIVA"
680,680,625,660,45300,"2023-04-12","DIVA"
660,660,630,635,24800,"2023-04-13","DIVA"
635,655,635,655,20200,"2023-04-14","DIVA"
655,655,635,655,7000,"2023-04-17","DIVA"
655,680,630,660,8600,"2023-04-18","DIVA"
660,660,640,645,8300,"2023-04-26","DIVA"
630,660,630,655,2400,"2023-04-27","DIVA"
640,650,635,640,26200,"2023-04-28","DIVA"
640,645,630,635,23800,"2023-05-02","DIVA"
630,655,630,630,19200,"2023-05-03","DIVA"
630,630,620,625,13100,"2023-05-04","DIVA"
625,625,620,625,6400,"2023-05-05","DIVA"
630,630,600,625,95800,"2023-05-08","DIVA"
625,625,620,625,40900,"2023-05-09","DIVA"
625,650,625,635,3600,"2023-05-10","DIVA"
635,650,635,635,26300,"2023-05-11","DIVA"
645,645,620,625,22100,"2023-05-12","DIVA"
625,635,615,620,15600,"2023-05-15","DIVA"
620,650,620,640,5900,"2023-05-16","DIVA"
640,640,625,635,3300,"2023-05-17","DIVA"
635,660,615,635,5700,"2023-05-19","DIVA"
630,630,620,630,3400,"2023-05-22","DIVA"
630,665,630,630,16700,"2023-05-23","DIVA"
630,630,630,630,100,"2023-05-24","DIVA"
630,630,620,630,2900,"2023-05-25","DIVA"
640,640,635,640,14500,"2023-05-26","DIVA"
625,635,620,635,1200,"2023-05-29","DIVA"
620,625,620,620,5600,"2023-05-30","DIVA"
620,620,605,605,35900,"2023-05-31","DIVA"
605,620,605,605,6100,"2023-06-05","DIVA"
620,620,605,610,12800,"2023-06-06","DIVA"
620,620,600,600,45000,"2023-06-07","DIVA"
600,620,600,605,15400,"2023-06-08","DIVA"
620,620,610,610,12800,"2023-06-09","DIVA"
600,625,600,610,40700,"2023-06-12","DIVA"
615,615,580,585,185800,"2023-06-13","DIVA"
585,585,540,560,59500,"2023-06-14","DIVA"
560,560,520,535,136300,"2023-06-15","DIVA"
535,570,525,560,45600,"2023-06-16","DIVA"
560,565,550,555,4600,"2023-06-19","DIVA"
555,565,530,530,59500,"2023-06-20","DIVA"
535,535,500,515,122800,"2023-06-21","DIVA"
515,515,500,500,141900,"2023-06-22","DIVA"
505,505,500,500,65200,"2023-06-23","DIVA"
505,550,496,550,126700,"2023-06-26","DIVA"
540,550,515,525,168500,"2023-06-27","DIVA"
515,515,496,496,81100,"2023-07-03","DIVA"
490,505,488,488,154300,"2023-07-04","DIVA"
488,500,450,472,98900,"2023-07-05","DIVA"
466,476,456,464,137800,"2023-07-06","DIVA"
464,464,460,460,25100,"2023-07-07","DIVA"
462,462,460,460,30000,"2023-07-10","DIVA"
460,460,450,454,77700,"2023-07-11","DIVA"
454,456,450,452,13400,"2023-07-12","DIVA"
454,486,454,462,34200,"2023-07-13","DIVA"
462,466,462,466,20400,"2023-07-14","DIVA"
468,480,466,472,17900,"2023-07-17","DIVA"
472,480,472,478,79000,"2023-07-18","DIVA"
478,478,470,470,212200,"2023-07-20","DIVA"
470,470,462,462,84600,"2023-07-21","DIVA"
462,462,456,456,146100,"2023-07-24","DIVA"
456,456,446,446,267300,"2023-07-25","DIVA"
446,446,424,430,302800,"2023-07-26","DIVA"
430,430,420,420,134300,"2023-07-27","DIVA"
420,422,402,402,69300,"2023-07-28","DIVA"
400,404,342,342,839600,"2023-07-31","DIVA"
330,346,294,314,1020300,"2023-08-01","DIVA"
294,362,280,304,1236000,"2023-08-02","DIVA"
304,304,278,278,801900,"2023-08-03","DIVA"
262,278,246,252,741600,"2023-08-04","DIVA"
240,252,216,216,1696600,"2023-08-07","DIVA"
193,238,184,216,7982900,"2023-08-08","DIVA"
216,270,196,270,4137800,"2023-08-09","DIVA"
288,336,270,290,16532900,"2023-08-10","DIVA"
272,300,250,260,11651200,"2023-08-11","DIVA"
260,324,260,290,9772000,"2023-08-14","DIVA"
262,294,262,268,2694800,"2023-08-15","DIVA"
276,300,272,296,3550500,"2023-08-16","DIVA"
300,370,296,348,5564000,"2023-08-18","DIVA"
358,434,350,422,19539000,"2023-08-21","DIVA"
426,454,360,360,7260400,"2023-08-22","DIVA"
362,380,320,360,2221200,"2023-08-23","DIVA"
358,376,344,358,2948900,"2023-08-24","DIVA"
358,358,332,332,741100,"2023-08-25","DIVA"
332,336,302,326,1506200,"2023-08-28","DIVA"
326,334,316,322,357800,"2023-08-29","DIVA"
322,322,308,308,511100,"2023-08-30","DIVA"
308,326,290,310,984200,"2023-08-31","DIVA"
308,360,308,326,1685600,"2023-09-01","DIVA"
324,346,324,328,3980800,"2023-09-04","DIVA"
332,334,312,312,437500,"2023-09-05","DIVA"
312,312,296,304,252400,"2023-09-06","DIVA"
304,310,296,304,210100,"2023-09-07","DIVA"
306,342,306,328,715700,"2023-09-08","DIVA"
328,342,324,330,632900,"2023-09-11","DIVA"
326,332,296,312,947700,"2023-09-12","DIVA"
312,312,302,306,209100,"2023-09-13","DIVA"
308,312,298,306,98500,"2023-09-14","DIVA"
306,382,300,382,23377100,"2023-09-15","DIVA"
384,440,360,422,23036900,"2023-09-18","DIVA"
424,428,362,364,5091500,"2023-09-19","DIVA"
364,390,308,330,5118600,"2023-09-20","DIVA"
292,334,292,322,634000,"2023-09-21","DIVA"
308,342,308,318,770600,"2023-09-22","DIVA"
304,330,304,318,321300,"2023-09-25","DIVA"
300,324,300,310,497000,"2023-09-26","DIVA"
292,342,292,334,1522400,"2023-09-27","DIVA"
334,340,320,328,10945800,"2023-09-29","DIVA"
334,358,334,350,1886400,"2023-10-02","DIVA"
356,356,324,336,970900,"2023-10-03","DIVA"
340,370,334,360,3021200,"2023-10-04","DIVA"
368,414,350,384,8923900,"2023-10-05","DIVA"
384,388,360,368,749200,"2023-10-06","DIVA"
366,370,350,366,261500,"2023-10-09","DIVA"
368,388,360,378,492900,"2023-10-10","DIVA"
378,396,358,388,895200,"2023-10-11","DIVA"
388,400,370,380,387300,"2023-10-12","DIVA"
378,398,366,394,517500,"2023-10-13","DIVA"
390,398,378,388,323400,"2023-10-16","DIVA"
388,392,368,378,167100,"2023-10-17","DIVA"
378,386,370,380,170200,"2023-10-18","DIVA"
382,382,320,360,745000,"2023-10-19","DIVA"
358,376,346,358,448600,"2023-10-20","DIVA"
358,438,318,368,1408900,"2023-10-23","DIVA"
368,368,358,364,936700,"2023-10-24","DIVA"
368,380,354,366,135400,"2023-10-25","DIVA"
370,370,354,366,98300,"2023-10-26","DIVA"
370,370,348,360,278300,"2023-10-27","DIVA"
360,368,348,356,277100,"2023-10-30","DIVA"
344,352,342,350,74600,"2023-10-31","DIVA"
344,366,264,264,1780200,"2023-11-01","DIVA"
260,260,198,212,9017600,"2023-11-02","DIVA"
210,234,210,216,1780500,"2023-11-03","DIVA"
200,220,200,214,277900,"2023-11-06","DIVA"
200,220,200,216,193200,"2023-11-07","DIVA"
212,218,202,204,287900,"2023-11-08","DIVA"
196,212,196,204,177500,"2023-11-09","DIVA"
214,214,204,206,81800,"2023-11-10","DIVA"
210,212,202,204,239600,"2023-11-13","DIVA"
204,208,202,204,281400,"2023-11-14","DIVA"
204,254,198,254,3200400,"2023-11-15","DIVA"
274,314,260,274,10242800,"2023-11-16","DIVA"
274,286,230,242,1160300,"2023-11-17","DIVA"
244,294,240,264,4268900,"2023-11-20","DIVA"
264,268,242,258,993900,"2023-11-21","DIVA"
262,316,248,300,8518100,"2023-11-22","DIVA"
282,302,264,292,3611800,"2023-11-23","DIVA"
274,300,268,278,1972000,"2023-11-24","DIVA"
258,288,258,272,254200,"2023-11-27","DIVA"
256,278,256,266,349800,"2023-11-28","DIVA"
254,282,254,258,506400,"2023-11-29","DIVA"
258,264,256,258,362700,"2023-11-30","DIVA"
260,264,256,256,455400,"2023-12-01","DIVA"
256,260,250,254,65400,"2023-12-04","DIVA"
254,254,230,242,403200,"2023-12-05","DIVA"
242,256,242,248,155300,"2023-12-06","DIVA"
244,250,240,248,105000,"2023-12-07","DIVA"
248,282,248,250,389600,"2023-12-08","DIVA"
250,262,242,242,226400,"2023-12-11","DIVA"
246,254,222,232,222300,"2023-12-12","DIVA"
234,248,226,228,159700,"2023-12-13","DIVA"
226,240,216,216,322500,"2023-12-14","DIVA"
228,236,216,226,210300,"2023-12-15","DIVA"
226,236,220,230,158300,"2023-12-18","DIVA"
234,236,224,228,168500,"2023-12-19","DIVA"
228,230,222,222,51900,"2023-12-20","DIVA"
226,226,218,222,65700,"2023-12-21","DIVA"
222,224,212,224,79900,"2023-12-22","DIVA"
224,224,214,218,48400,"2023-12-27","DIVA"
222,222,214,220,489700,"2023-12-28","DIVA"
222,260,220,238,1450500,"2023-12-29","DIVA"
238,244,224,240,347000,"2024-01-02","DIVA"
234,246,230,234,90900,"2024-01-03","DIVA"
234,236,232,232,42900,"2024-01-04","DIVA"
232,248,228,234,274900,"2024-01-05","DIVA"
236,240,230,230,269100,"2024-01-08","DIVA"
236,236,226,226,61900,"2024-01-09","DIVA"
234,234,220,226,1e+05,"2024-01-10","DIVA"
224,226,220,222,72100,"2024-01-11","DIVA"
222,222,216,216,89500,"2024-01-12","DIVA"
222,224,212,214,169200,"2024-01-15","DIVA"
216,222,214,220,78400,"2024-01-16","DIVA"
220,222,216,216,118100,"2024-01-17","DIVA"
214,220,214,218,200900,"2024-01-18","DIVA"
220,222,212,216,182800,"2024-01-19","DIVA"
216,220,214,218,64900,"2024-01-22","DIVA"
216,220,210,214,197000,"2024-01-23","DIVA"
214,216,210,216,41500,"2024-01-24","DIVA"
214,216,208,212,50900,"2024-01-25","DIVA"
214,216,208,212,52300,"2024-01-26","DIVA"
210,210,206,206,52500,"2024-01-29","DIVA"
204,214,204,206,40800,"2024-01-30","DIVA"
206,206,200,200,368800,"2024-01-31","DIVA"
198,202,198,199,51100,"2024-02-01","DIVA"
199,204,198,198,164800,"2024-02-02","DIVA"
198,198,190,191,421300,"2024-02-05","DIVA"
191,194,188,189,223500,"2024-02-06","DIVA"
187,191,185,187,109400,"2024-02-07","DIVA"
187,196,179,179,332800,"2024-02-12","DIVA"
179,184,176,179,159200,"2024-02-13","DIVA"
177,184,176,183,459600,"2024-02-15","DIVA"
184,184,181,181,8700,"2024-02-16","DIVA"
185,185,178,178,27200,"2024-02-19","DIVA"
179,182,178,179,39800,"2024-02-20","DIVA"
180,180,176,176,33200,"2024-02-21","DIVA"
175,179,173,178,94900,"2024-02-22","DIVA"
178,178,172,174,55100,"2024-02-23","DIVA"
174,180,172,173,281500,"2024-02-26","DIVA"
173,181,172,174,31600,"2024-02-27","DIVA"
172,177,172,176,13500,"2024-02-28","DIVA"
176,195,175,176,447400,"2024-02-29","DIVA"
177,177,172,174,38800,"2024-03-01","DIVA"
173,176,173,173,21900,"2024-03-04","DIVA"
172,180,172,173,34900,"2024-03-05","DIVA"
173,176,171,175,45800,"2024-03-06","DIVA"
172,176,171,175,16800,"2024-03-07","DIVA"
173,188,171,173,358200,"2024-03-08","DIVA"
173,173,169,169,133400,"2024-03-13","DIVA"
169,169,166,167,22300,"2024-03-14","DIVA"
166,167,140,144,1291200,"2024-03-15","DIVA"
144,149,142,145,244300,"2024-03-18","DIVA"
136,150,136,148,144100,"2024-03-19","DIVA"
128,151,128,143,226800,"2024-03-20","DIVA"
134,147,134,142,311600,"2024-03-21","DIVA"
141,143,140,143,70300,"2024-03-22","DIVA"
145,145,139,145,137200,"2024-03-25","DIVA"
145,145,141,144,22400,"2024-03-26","DIVA"
154,154,130,133,217400,"2024-03-27","DIVA"
142,142,103,107,742500,"2024-03-28","DIVA"
100,118,90,109,1153700,"2024-04-01","DIVA"
99,147,99,147,2154700,"2024-04-02","DIVA"
169,184,133,135,9309600,"2024-04-03","DIVA"
132,132,120,126,872800,"2024-04-04","DIVA"
127,127,116,119,256900,"2024-04-05","DIVA"
119,132,116,117,431900,"2024-04-16","DIVA"
117,120,115,119,122200,"2024-04-17","DIVA"
119,120,111,114,150900,"2024-04-18","DIVA"
114,114,109,110,105700,"2024-04-19","DIVA"
109,115,109,109,114900,"2024-04-22","DIVA"
109,115,105,110,71900,"2024-04-23","DIVA"
110,113,110,110,74300,"2024-04-24","DIVA"
114,114,104,107,176000,"2024-04-25","DIVA"
103,144,101,133,11637500,"2024-04-26","DIVA"
138,140,116,123,2229100,"2024-04-29","DIVA"
123,124,117,119,1010500,"2024-04-30","DIVA"
119,119,108,114,694300,"2024-05-02","DIVA"
114,114,110,112,79600,"2024-05-03","DIVA"
111,118,107,112,178100,"2024-05-06","DIVA"
113,113,100,103,752800,"2024-05-07","DIVA"
104,107,102,102,84800,"2024-05-08","DIVA"
105,110,100,104,159700,"2024-05-13","DIVA"
103,104,100,103,59600,"2024-05-14","DIVA"
104,104,92,100,564200,"2024-05-15","DIVA"
100,100,95,100,157700,"2024-05-16","DIVA"
100,103,95,99,357000,"2024-05-17","DIVA"
100,121,98,102,4371400,"2024-05-20","DIVA"
107,107,94,97,800700,"2024-05-21","DIVA"
99,100,94,96,286900,"2024-05-22","DIVA"
95,99,95,98,99800,"2024-05-27","DIVA"
98,99,95,97,97700,"2024-05-28","DIVA"
99,99,93,94,234500,"2024-05-29","DIVA"
96,97,91,94,190800,"2024-05-30","DIVA"
96,96,92,93,152100,"2024-05-31","DIVA"
96,111,96,98,2822300,"2024-06-03","DIVA"
99,99,93,97,329900,"2024-06-04","DIVA"
97,100,91,94,297000,"2024-06-05","DIVA"
94,95,93,95,36400,"2024-06-06","DIVA"
95,95,93,95,89500,"2024-06-07","DIVA"
95,95,92,93,87000,"2024-06-10","DIVA"
93,99,93,95,401400,"2024-06-11","DIVA"
95,96,93,93,137600,"2024-06-12","DIVA"
95,95,90,92,349500,"2024-06-13","DIVA"
92,92,83,83,398700,"2024-06-14","DIVA"
86,86,77,79,564200,"2024-06-19","DIVA"
80,87,80,81,139100,"2024-06-20","DIVA"
82,82,76,80,741900,"2024-06-21","DIVA"
86,108,86,108,17016700,"2024-06-24","DIVA"
131,139,91,94,18881600,"2024-06-25","DIVA"
95,96,89,90,1385000,"2024-06-26","DIVA"
82,93,82,91,665400,"2024-06-27","DIVA"
83,94,83,91,1128200,"2024-06-28","DIVA"
92,94,91,92,430900,"2024-07-01","DIVA"
92,93,91,92,502800,"2024-07-02","DIVA"
90,93,90,93,1140400,"2024-07-03","DIVA"
90,94,90,93,1338100,"2024-07-04","DIVA"
93,116,91,93,7031800,"2024-07-05","DIVA"
85,94,85,90,1122700,"2024-07-08","DIVA"
82,92,82,90,183600,"2024-07-09","DIVA"
82,94,82,92,319800,"2024-07-10","DIVA"
84,93,84,91,284900,"2024-07-11","DIVA"
91,93,89,91,152400,"2024-07-12","DIVA"
83,92,83,89,171100,"2024-07-15","DIVA"
81,92,81,89,92800,"2024-07-16","DIVA"
82,91,82,90,98100,"2024-07-17","DIVA"
90,92,89,91,182200,"2024-07-18","DIVA"
91,92,89,89,373800,"2024-07-19","DIVA"
89,120,89,120,18998000,"2024-07-22","DIVA"
120,149,120,130,36306700,"2024-07-23","DIVA"
130,146,121,125,3185900,"2024-07-24","DIVA"
125,125,108,112,2292700,"2024-07-25","DIVA"
113,113,103,108,737300,"2024-07-26","DIVA"
108,116,100,104,1341600,"2024-07-29","DIVA"
105,105,100,102,476500,"2024-07-30","DIVA"
102,110,101,102,519500,"2024-07-31","DIVA"
103,106,99,103,532900,"2024-08-01","DIVA"
103,106,101,104,312700,"2024-08-02","DIVA"
106,106,97,99,351400,"2024-08-05","DIVA"
99,104,96,98,397800,"2024-08-06","DIVA"
98,132,98,132,15701600,"2024-08-07","DIVA"
154,154,111,131,17385600,"2024-08-08","DIVA"
131,132,120,126,5402000,"2024-08-09","DIVA"
128,130,120,123,697000,"2024-08-12","DIVA"
124,124,117,124,568000,"2024-08-13","DIVA"
124,126,118,121,292000,"2024-08-14","DIVA"
121,154,121,129,25343200,"2024-08-15","DIVA"
131,131,123,124,1712600,"2024-08-16","DIVA"
125,135,123,125,3196400,"2024-08-19","DIVA"
125,127,119,120,1626900,"2024-08-20","DIVA"
121,123,118,121,782900,"2024-08-21","DIVA"
127,134,120,123,3066600,"2024-08-22","DIVA"
125,126,122,124,990800,"2024-08-23","DIVA"
124,127,124,124,686300,"2024-08-26","DIVA"
125,127,123,123,566700,"2024-08-27","DIVA"
125,127,121,123,491200,"2024-08-28","DIVA"
124,127,122,122,604200,"2024-08-29","DIVA"
122,132,112,118,1021100,"2024-08-30","DIVA"
119,121,118,120,329800,"2024-09-02","DIVA"
120,123,119,120,472900,"2024-09-03","DIVA"
120,122,119,119,243200,"2024-09-04","DIVA"
119,120,116,117,133800,"2024-09-05","DIVA"
117,119,110,119,140800,"2024-09-06","DIVA"
117,142,117,122,24209000,"2024-09-09","DIVA"
123,132,121,125,1969500,"2024-09-10","DIVA"
125,134,124,125,2433600,"2024-09-11","DIVA"
125,127,122,125,635600,"2024-09-12","DIVA"
128,133,123,125,2916400,"2024-09-13","DIVA"
125,146,124,131,9881700,"2024-09-17","DIVA"
132,132,127,129,1244900,"2024-09-18","DIVA"
129,129,124,125,787700,"2024-09-19","DIVA"
126,132,123,124,948600,"2024-09-20","DIVA"
125,128,124,125,586000,"2024-09-23","DIVA"
127,128,124,125,221000,"2024-09-24","DIVA"
124,127,124,124,123800,"2024-09-25","DIVA"
124,126,123,126,135800,"2024-09-26","DIVA"
126,130,124,126,379600,"2024-09-27","DIVA"
126,126,124,124,170400,"2024-09-30","DIVA"
124,127,124,125,63900,"2024-10-01","DIVA"
125,127,124,124,60900,"2024-10-02","DIVA"
124,127,123,124,434900,"2024-10-03","DIVA"
124,128,116,125,203300,"2024-10-04","DIVA"
125,126,122,123,41000,"2024-10-07","DIVA"
124,126,120,121,154600,"2024-10-08","DIVA"
121,124,120,120,78600,"2024-10-09","DIVA"
120,124,120,122,63100,"2024-10-10","DIVA"
122,125,122,122,43800,"2024-10-11","DIVA"
121,126,121,122,76900,"2024-10-14","DIVA"
122,128,121,123,68300,"2024-10-15","DIVA"
123,125,122,122,146700,"2024-10-16","DIVA"
123,129,122,122,247100,"2024-10-17","DIVA"
126,126,123,124,92800,"2024-10-18","DIVA"
124,124,120,124,427300,"2024-10-21","DIVA"
124,124,122,122,117100,"2024-10-22","DIVA"
123,125,123,123,204500,"2024-10-23","DIVA"
124,126,124,124,321800,"2024-10-24","DIVA"
124,126,123,123,130000,"2024-10-25","DIVA"
124,127,121,121,115700,"2024-10-28","DIVA"
122,127,121,122,42100,"2024-10-29","DIVA"
123,125,122,122,42900,"2024-10-30","DIVA"
122,124,121,123,192700,"2024-10-31","DIVA"
124,130,119,121,751200,"2024-11-01","DIVA"