"Open","High","Low","Close","Volume","Date","Emiten"
254,254,254,254,26200,"2017-12-29","PCAR"
254,254,254,254,0,"2018-01-01","PCAR"
316,316,316,316,10000,"2018-01-02","PCAR"
394,394,394,394,2800,"2018-01-03","PCAR"
492,492,492,492,9200,"2018-01-04","PCAR"
615,615,615,615,388100,"2018-01-05","PCAR"
760,765,760,765,644800,"2018-01-08","PCAR"
850,955,650,955,7275600,"2018-01-09","PCAR"
955,955,955,955,0,"2018-01-10","PCAR"
980,1000,780,940,2973600,"2018-01-11","PCAR"
940,940,865,930,872200,"2018-01-12","PCAR"
930,950,905,920,296300,"2018-01-15","PCAR"
910,1110,905,1060,1345100,"2018-01-16","PCAR"
1060,1325,1060,1260,1068000,"2018-01-17","PCAR"
1300,1545,1300,1480,30032100,"2018-01-18","PCAR"
1500,1700,1460,1670,1113100,"2018-01-19","PCAR"
1670,1795,1555,1660,803000,"2018-01-22","PCAR"
1660,1665,1610,1650,11470500,"2018-01-23","PCAR"
1640,1695,1610,1645,5861200,"2018-01-24","PCAR"
1640,1645,1625,1645,237800,"2018-01-25","PCAR"
1645,1820,1630,1785,26917100,"2018-01-26","PCAR"
1790,1825,1765,1780,7588900,"2018-01-29","PCAR"
1775,1780,1740,1765,38387800,"2018-01-30","PCAR"
1760,1915,1760,1895,30647400,"2018-01-31","PCAR"
1900,2180,1890,2160,9577900,"2018-02-01","PCAR"
2160,2160,2160,2160,0,"2018-02-02","PCAR"
2160,2160,2160,2160,0,"2018-02-05","PCAR"
2160,2160,2160,2160,0,"2018-02-06","PCAR"
2160,2160,2160,2160,0,"2018-02-07","PCAR"
2160,2160,2160,2160,0,"2018-02-08","PCAR"
2160,2160,2160,2160,0,"2018-02-09","PCAR"
2150,2150,1980,2140,852000,"2018-02-12","PCAR"
2140,2250,2120,2230,409800,"2018-02-13","PCAR"
2230,2640,2230,2490,25161000,"2018-02-14","PCAR"
2490,2600,2410,2460,20019400,"2018-02-15","PCAR"
2460,2460,2460,2460,0,"2018-02-16","PCAR"
2450,2510,2440,2470,6412200,"2018-02-19","PCAR"
2470,2480,2420,2420,162700,"2018-02-20","PCAR"
2420,2530,2310,2460,15028200,"2018-02-21","PCAR"
2460,2470,2400,2400,5531400,"2018-02-22","PCAR"
2400,2450,2390,2410,3990000,"2018-02-23","PCAR"
2410,2420,2380,2420,75200,"2018-02-26","PCAR"
2410,2410,2380,2410,58700,"2018-02-27","PCAR"
2410,2410,2380,2380,73100,"2018-02-28","PCAR"
2380,2390,2330,2370,96500,"2018-03-01","PCAR"
2370,2370,2360,2370,25300,"2018-03-02","PCAR"
2370,2370,2360,2360,23900,"2018-03-05","PCAR"
2360,2360,2300,2340,99800,"2018-03-06","PCAR"
2330,2330,2250,2300,134500,"2018-03-07","PCAR"
2290,2300,2280,2300,138100,"2018-03-08","PCAR"
2300,2310,2300,2310,20000,"2018-03-09","PCAR"
2300,2310,2300,2310,11900,"2018-03-12","PCAR"
2300,2300,2290,2300,20800,"2018-03-13","PCAR"
2300,2300,2250,2250,87100,"2018-03-14","PCAR"
2250,2250,2240,2250,33600,"2018-03-15","PCAR"
2250,2260,2220,2260,50800,"2018-03-16","PCAR"
2260,2280,2260,2280,16700,"2018-03-19","PCAR"
2280,2280,2280,2280,25100,"2018-03-20","PCAR"
2280,2290,2280,2290,10000,"2018-03-21","PCAR"
2290,2300,2280,2300,15400,"2018-03-22","PCAR"
2300,2300,2290,2300,16300,"2018-03-23","PCAR"
2300,2300,2290,2300,10300,"2018-03-26","PCAR"
2300,2310,2290,2310,25500,"2018-03-27","PCAR"
2300,2360,2300,2350,116600,"2018-03-28","PCAR"
2350,2630,2350,2600,756900,"2018-03-29","PCAR"
2600,2600,2600,2600,0,"2018-03-30","PCAR"
2560,2570,2450,2490,195300,"2018-04-02","PCAR"
2490,2490,2460,2460,50700,"2018-04-03","PCAR"
2470,2470,2460,2470,27000,"2018-04-04","PCAR"
2470,2470,2460,2470,15600,"2018-04-05","PCAR"
2470,2480,2470,2480,30100,"2018-04-06","PCAR"
2480,2490,2480,2490,21600,"2018-04-09","PCAR"
2500,2520,2500,2520,31800,"2018-04-10","PCAR"
2520,2530,2520,2530,7900,"2018-04-11","PCAR"
2530,2540,2530,2540,12700,"2018-04-12","PCAR"
2530,2530,2520,2530,35100,"2018-04-13","PCAR"
2530,2530,2530,2530,0,"2018-04-16","PCAR"
2530,2530,2530,2530,0,"2018-04-17","PCAR"
2540,2540,2520,2520,44600,"2018-04-18","PCAR"
2520,2520,2520,2520,0,"2018-04-19","PCAR"
2520,2520,2520,2520,0,"2018-04-20","PCAR"
2530,2530,2520,2520,30900,"2018-04-23","PCAR"
2530,2530,2520,2530,16900,"2018-04-24","PCAR"
2530,2530,2530,2530,0,"2018-04-25","PCAR"
2530,2530,2530,2530,0,"2018-04-26","PCAR"
2530,2530,2530,2530,0,"2018-04-27","PCAR"
2520,2600,2520,2600,144800,"2018-04-30","PCAR"
2600,2600,2600,2600,0,"2018-05-01","PCAR"
2600,2610,2600,2610,18200,"2018-05-02","PCAR"
2610,2620,2610,2620,16000,"2018-05-03","PCAR"
2620,2620,2620,2620,30200,"2018-05-04","PCAR"
2630,2630,2620,2620,21600,"2018-05-07","PCAR"
2620,2630,2620,2630,14500,"2018-05-08","PCAR"
2630,2640,2630,2640,14700,"2018-05-09","PCAR"
2640,2640,2640,2640,0,"2018-05-10","PCAR"
2640,2640,2640,2640,19900,"2018-05-11","PCAR"
2640,2660,2640,2660,43000,"2018-05-14","PCAR"
2660,2660,2650,2650,24800,"2018-05-15","PCAR"
2650,2650,2640,2650,20100,"2018-05-16","PCAR"
2650,2660,2650,2660,12800,"2018-05-17","PCAR"
2660,2670,2660,2670,25600,"2018-05-18","PCAR"
2670,2680,2670,2680,15000,"2018-05-21","PCAR"
2680,2690,2680,2690,15300,"2018-05-22","PCAR"
2690,2700,2690,2700,11900,"2018-05-23","PCAR"
2700,2710,2700,2710,12900,"2018-05-24","PCAR"
2710,2720,2710,2720,25100,"2018-05-25","PCAR"
2720,2730,2720,2730,13600,"2018-05-28","PCAR"
2730,2730,2730,2730,0,"2018-05-29","PCAR"
2730,2740,2730,2740,15700,"2018-05-30","PCAR"
2740,2740,2740,2740,0,"2018-05-31","PCAR"
2740,2740,2740,2740,0,"2018-06-01","PCAR"
2760,2760,2750,2750,21600,"2018-06-04","PCAR"
2750,2750,2750,2750,0,"2018-06-05","PCAR"
2760,2770,2740,2750,55500,"2018-06-06","PCAR"
2750,2760,2740,2760,28000,"2018-06-07","PCAR"
2760,2770,2760,2770,18600,"2018-06-08","PCAR"
2770,2770,2770,2770,0,"2018-06-11","PCAR"
2770,2770,2770,2770,0,"2018-06-12","PCAR"
2770,2770,2770,2770,0,"2018-06-13","PCAR"
2770,2770,2770,2770,0,"2018-06-14","PCAR"
2770,2770,2770,2770,0,"2018-06-15","PCAR"
2770,2770,2770,2770,0,"2018-06-18","PCAR"
2770,2770,2770,2770,0,"2018-06-19","PCAR"
2770,2770,2760,2770,20000,"2018-06-20","PCAR"
2770,2770,2760,2770,21000,"2018-06-21","PCAR"
2770,2780,2770,2780,19400,"2018-06-22","PCAR"
2780,2790,2780,2790,20700,"2018-06-25","PCAR"
2790,2800,2790,2800,20200,"2018-06-26","PCAR"
2800,2810,2800,2810,19500,"2018-06-27","PCAR"
2810,2820,2810,2820,23100,"2018-06-28","PCAR"
2820,2830,2820,2820,32700,"2018-06-29","PCAR"
2820,2820,2820,2820,0,"2018-07-02","PCAR"
2820,2820,2810,2820,28600,"2018-07-03","PCAR"
2820,2820,2820,2820,15400,"2018-07-04","PCAR"
2820,2820,2810,2820,23800,"2018-07-05","PCAR"
2820,2820,2820,2820,0,"2018-07-06","PCAR"
2820,2820,2820,2820,21100,"2018-07-09","PCAR"
2820,2820,2820,2820,21600,"2018-07-10","PCAR"
2820,2830,2820,2830,21400,"2018-07-11","PCAR"
2830,2830,2830,2830,0,"2018-07-12","PCAR"
2830,2840,2830,2840,18300,"2018-07-13","PCAR"
2840,2850,2840,2850,24600,"2018-07-16","PCAR"
2850,2850,2840,2850,30800,"2018-07-17","PCAR"
2850,2860,2850,2860,19700,"2018-07-18","PCAR"
2860,2860,2860,2860,21600,"2018-07-19","PCAR"
2860,2870,2860,2870,23500,"2018-07-20","PCAR"
2870,2880,2860,2880,20800,"2018-07-23","PCAR"
2880,2890,2880,2890,20000,"2018-07-24","PCAR"
2890,2900,2890,2900,22200,"2018-07-25","PCAR"
2900,2910,2900,2910,20500,"2018-07-26","PCAR"
2910,2920,2910,2920,31100,"2018-07-27","PCAR"
2920,2940,2920,2940,24700,"2018-07-30","PCAR"
2940,2940,2940,2940,15300,"2018-07-31","PCAR"
2940,2950,2940,2950,13800,"2018-08-01","PCAR"
2950,2960,2950,2960,16500,"2018-08-02","PCAR"
2960,2970,2960,2970,17400,"2018-08-03","PCAR"
2970,2980,2970,2980,15400,"2018-08-06","PCAR"
2980,2980,2970,2980,21000,"2018-08-07","PCAR"
2980,2980,2970,2970,24100,"2018-08-08","PCAR"
2970,2970,2960,2970,18000,"2018-08-09","PCAR"
2970,2970,2960,2970,18400,"2018-08-10","PCAR"
2970,2970,2960,2970,14300,"2018-08-13","PCAR"
2960,2970,2960,2970,12400,"2018-08-14","PCAR"
2970,2990,2960,2960,72400,"2018-08-15","PCAR"
2960,2960,2920,2930,65300,"2018-08-16","PCAR"
2930,2930,2930,2930,0,"2018-08-17","PCAR"
2930,2930,2920,2930,14200,"2018-08-20","PCAR"
2930,2940,2930,2940,13000,"2018-08-21","PCAR"
2940,2940,2940,2940,0,"2018-08-22","PCAR"
2940,2950,2940,2950,13800,"2018-08-23","PCAR"
2950,2960,2950,2960,14600,"2018-08-24","PCAR"
2960,2970,2960,2970,15000,"2018-08-27","PCAR"
2970,2970,2960,2970,16200,"2018-08-28","PCAR"
2970,2970,2970,2970,0,"2018-08-29","PCAR"
2970,2970,2970,2970,0,"2018-08-30","PCAR"
2960,2960,2950,2950,16100,"2018-08-31","PCAR"
2950,2960,2950,2960,17100,"2018-09-03","PCAR"
2960,2970,2960,2970,17800,"2018-09-04","PCAR"
2970,2970,2920,2930,87000,"2018-09-05","PCAR"
2930,2940,2930,2940,16300,"2018-09-06","PCAR"
2940,2950,2940,2950,16100,"2018-09-07","PCAR"
2950,2950,2950,2950,0,"2018-09-10","PCAR"
2950,2950,2950,2950,0,"2018-09-11","PCAR"
2940,2940,2930,2940,17900,"2018-09-12","PCAR"
2940,2970,2940,2970,64800,"2018-09-13","PCAR"
2970,2980,2970,2980,16400,"2018-09-14","PCAR"
2980,2980,2970,2980,23500,"2018-09-17","PCAR"
2980,2980,2980,2980,0,"2018-09-18","PCAR"
2970,2970,2960,2970,18800,"2018-09-19","PCAR"
2970,2980,2970,2980,16000,"2018-09-20","PCAR"
2980,2980,2980,2980,18000,"2018-09-21","PCAR"
2980,2980,2960,2970,75400,"2018-09-24","PCAR"
2970,2970,2960,2970,18700,"2018-09-25","PCAR"
2970,2970,2960,2960,18200,"2018-09-26","PCAR"
2960,2960,2950,2960,19300,"2018-09-27","PCAR"
2960,2970,2960,2970,19000,"2018-09-28","PCAR"
2970,2980,2970,2980,19000,"2018-10-01","PCAR"
2980,2990,2970,2990,20700,"2018-10-02","PCAR"
2990,2990,2990,2990,0,"2018-10-03","PCAR"
2990,2990,2980,2980,37700,"2018-10-04","PCAR"
2980,2980,2980,2980,0,"2018-10-05","PCAR"
2980,2990,2980,2990,18500,"2018-10-08","PCAR"
2990,3000,2990,3000,19600,"2018-10-09","PCAR"
3000,3010,3000,3010,19200,"2018-10-10","PCAR"
3010,3020,3010,3020,23900,"2018-10-11","PCAR"
3020,3020,3020,3020,0,"2018-10-12","PCAR"
3000,3000,2990,3000,21300,"2018-10-15","PCAR"
3000,3000,2990,2990,19000,"2018-10-16","PCAR"
2990,2990,2990,2990,32900,"2018-10-17","PCAR"
2980,2980,2970,2980,20100,"2018-10-18","PCAR"
2980,2980,2980,2980,21400,"2018-10-19","PCAR"
2980,2980,2980,2980,0,"2018-10-22","PCAR"
2980,2980,2970,2980,17600,"2018-10-23","PCAR"
2980,2980,2980,2980,0,"2018-10-24","PCAR"
2980,2980,2980,2980,0,"2018-10-25","PCAR"
2960,2960,2950,2960,13500,"2018-10-26","PCAR"
2960,2960,2950,2950,15000,"2018-10-29","PCAR"
2950,2950,2950,2950,16000,"2018-10-30","PCAR"
2950,2950,2940,2950,15400,"2018-10-31","PCAR"
2950,2950,2950,2950,0,"2018-11-01","PCAR"
2950,2950,2940,2950,16700,"2018-11-02","PCAR"
2950,2960,2950,2960,40000,"2018-11-05","PCAR"
2960,2960,2950,2950,33600,"2018-11-06","PCAR"
2950,2950,2950,2950,0,"2018-11-07","PCAR"
2960,2960,2950,2950,29300,"2018-11-08","PCAR"
2950,2950,2940,2950,18500,"2018-11-09","PCAR"
2950,2960,2950,2960,16200,"2018-11-12","PCAR"
2960,2960,2960,2960,0,"2018-11-13","PCAR"
2960,2960,2950,2960,16500,"2018-11-14","PCAR"
2960,2960,2950,2960,30000,"2018-11-15","PCAR"
2960,2960,2950,2960,16600,"2018-11-16","PCAR"
2960,2960,2960,2960,0,"2018-11-19","PCAR"
2960,2960,2960,2960,0,"2018-11-20","PCAR"
2960,2960,2960,2960,0,"2018-11-21","PCAR"
2960,2960,2950,2960,18600,"2018-11-22","PCAR"
2960,2960,2960,2960,0,"2018-11-23","PCAR"
2960,2960,2950,2960,22200,"2018-11-26","PCAR"
2960,2960,2950,2960,14300,"2018-11-27","PCAR"
2960,2960,2950,2960,13300,"2018-11-28","PCAR"
2960,2960,2960,2960,0,"2018-11-29","PCAR"
2960,2960,2950,2960,174300,"2018-11-30","PCAR"
2960,3030,2960,3030,69600,"2018-12-03","PCAR"
3030,3050,3030,3050,471500,"2018-12-04","PCAR"
3050,3050,3050,3050,0,"2018-12-05","PCAR"
3020,3030,3000,3030,18900,"2018-12-06","PCAR"
3030,3030,3010,3010,13100,"2018-12-07","PCAR"
3000,3010,3000,3000,15100,"2018-12-10","PCAR"
3000,3000,2960,3000,47600,"2018-12-11","PCAR"
3000,3200,3000,3200,145600,"2018-12-12","PCAR"
3200,3210,3190,3210,7900,"2018-12-13","PCAR"
3210,3220,3210,3220,13000,"2018-12-14","PCAR"
3220,3230,3220,3230,10600,"2018-12-17","PCAR"
3230,3230,3220,3230,177500,"2018-12-18","PCAR"
3230,3800,3230,3770,503600,"2018-12-19","PCAR"
3800,3800,3730,3760,315200,"2018-12-20","PCAR"
3770,4280,3770,4200,227100,"2018-12-21","PCAR"
4200,4200,4200,4200,0,"2018-12-24","PCAR"
4200,4200,4200,4200,0,"2018-12-25","PCAR"
4200,4210,4180,4190,29100,"2018-12-26","PCAR"
4200,4430,4190,4400,195700,"2018-12-27","PCAR"
4400,5350,4390,5350,319600,"2018-12-28","PCAR"
5350,5350,5350,5350,0,"2018-12-31","PCAR"
5350,5350,5350,5350,0,"2019-01-01","PCAR"
5000,5300,4990,4990,16000,"2019-01-02","PCAR"
4990,4990,4980,4990,1900,"2019-01-03","PCAR"
4980,4980,4960,4960,14500,"2019-01-04","PCAR"
4970,4970,4910,4910,437400,"2019-01-07","PCAR"
4910,4910,4650,4650,123500,"2019-01-08","PCAR"
4650,4650,4620,4620,69300,"2019-01-09","PCAR"
4620,4620,4600,4600,16000,"2019-01-10","PCAR"
4600,4610,4590,4610,75500,"2019-01-11","PCAR"
4610,4610,4600,4600,8800,"2019-01-14","PCAR"
4600,4600,4600,4600,0,"2019-01-15","PCAR"
4600,4600,4590,4600,4400,"2019-01-16","PCAR"
4600,4600,4600,4600,8500,"2019-01-17","PCAR"
4600,4600,4590,4600,6200,"2019-01-18","PCAR"
4600,4600,4600,4600,0,"2019-01-21","PCAR"
4600,4600,4600,4600,0,"2019-01-22","PCAR"
4600,4600,4600,4600,0,"2019-01-23","PCAR"
4600,4600,4580,4590,17800,"2019-01-24","PCAR"
4590,4590,4590,4590,0,"2019-01-25","PCAR"
4590,4590,4580,4590,7600,"2019-01-28","PCAR"
4590,4590,4580,4590,7900,"2019-01-29","PCAR"
4590,4590,4590,4590,6800,"2019-01-30","PCAR"
4590,4610,4580,4580,123400,"2019-01-31","PCAR"
4580,4580,4570,4580,9100,"2019-02-01","PCAR"
4580,4580,4570,4570,10300,"2019-02-04","PCAR"
4570,4570,4570,4570,0,"2019-02-05","PCAR"
4570,4570,4570,4570,8600,"2019-02-06","PCAR"
4570,4570,4560,4570,38400,"2019-02-07","PCAR"
4570,4570,4560,4570,41200,"2019-02-08","PCAR"
4570,4570,4560,4570,9100,"2019-02-11","PCAR"
4570,4570,4570,4570,0,"2019-02-12","PCAR"
4570,4570,4560,4570,7500,"2019-02-13","PCAR"
4570,4570,4560,4560,7500,"2019-02-14","PCAR"
4560,4560,4550,4550,5800,"2019-02-15","PCAR"
4550,4550,4550,4550,0,"2019-02-18","PCAR"
4550,4550,4550,4550,0,"2019-02-19","PCAR"
4550,4550,4550,4550,0,"2019-02-20","PCAR"
4550,4550,4550,4550,0,"2019-02-21","PCAR"
4550,4550,4550,4550,0,"2019-02-22","PCAR"
4550,4550,4540,4550,8100,"2019-02-25","PCAR"
4550,4550,4550,4550,0,"2019-02-26","PCAR"
4550,4550,4540,4540,13300,"2019-02-27","PCAR"
4540,4540,4540,4540,0,"2019-02-28","PCAR"
4540,4540,4530,4540,5000,"2019-03-01","PCAR"
4540,4540,4530,4540,6900,"2019-03-04","PCAR"
4540,4540,4540,4540,0,"2019-03-05","PCAR"
4540,4540,4540,4540,0,"2019-03-06","PCAR"
4540,4540,4540,4540,0,"2019-03-07","PCAR"
4540,4540,4540,4540,0,"2019-03-08","PCAR"
4540,4540,4540,4540,0,"2019-03-11","PCAR"
4540,4540,4530,4530,76900,"2019-03-12","PCAR"
4530,4530,4530,4530,0,"2019-03-13","PCAR"
4530,4530,4530,4530,0,"2019-03-14","PCAR"
4530,4530,4530,4530,0,"2019-03-15","PCAR"
4530,4530,4530,4530,0,"2019-03-18","PCAR"
4530,4530,4530,4530,0,"2019-03-19","PCAR"
4530,4530,4530,4530,0,"2019-03-20","PCAR"
4530,4530,4530,4530,0,"2019-03-21","PCAR"
4530,4530,4530,4530,0,"2019-03-22","PCAR"
4540,4540,4530,4540,4100,"2019-03-25","PCAR"
4540,4540,4540,4540,0,"2019-03-26","PCAR"
4540,4540,4540,4540,0,"2019-03-27","PCAR"
4540,4540,4540,4540,0,"2019-03-28","PCAR"
4550,4560,4550,4560,15300,"2019-03-29","PCAR"
4530,4530,4520,4520,464800,"2019-04-01","PCAR"
4520,4520,4520,4520,0,"2019-04-02","PCAR"
4520,4520,4520,4520,0,"2019-04-03","PCAR"
4520,4520,4520,4520,0,"2019-04-04","PCAR"
4530,4530,4530,4530,3000,"2019-04-05","PCAR"
4530,4530,4520,4520,59300,"2019-04-08","PCAR"
4520,4520,4510,4510,7800,"2019-04-09","PCAR"
4510,4510,4500,4500,7300,"2019-04-10","PCAR"
4500,4500,4500,4500,2800,"2019-04-11","PCAR"
4500,4500,4500,4500,2700,"2019-04-12","PCAR"
4500,4500,4490,4500,9500,"2019-04-15","PCAR"
4500,4500,4490,4490,5800,"2019-04-16","PCAR"
4490,4490,4490,4490,0,"2019-04-17","PCAR"
4490,4490,4480,4480,5000,"2019-04-18","PCAR"
4480,4480,4480,4480,0,"2019-04-19","PCAR"
4480,4480,4460,4460,10400,"2019-04-22","PCAR"
4460,4470,4440,4440,3407300,"2019-04-23","PCAR"
4440,4440,4420,4420,3200600,"2019-04-24","PCAR"
4420,4420,4400,4400,2815900,"2019-04-25","PCAR"
4400,4400,4400,4400,3500,"2019-04-26","PCAR"
4400,4400,4390,4390,7500,"2019-04-29","PCAR"
4390,4390,4370,4370,4371300,"2019-04-30","PCAR"
4370,4370,4370,4370,0,"2019-05-01","PCAR"
4370,4370,4360,4360,3246900,"2019-05-02","PCAR"
4360,4360,4350,4350,3022100,"2019-05-03","PCAR"
4340,4350,4340,4340,1857000,"2019-05-06","PCAR"
4340,4350,4310,4350,1881500,"2019-05-07","PCAR"
4350,4350,4330,4330,6842100,"2019-05-08","PCAR"
4330,4330,4320,4320,6556100,"2019-05-09","PCAR"
4320,4330,4320,4330,3075000,"2019-05-10","PCAR"
4320,4340,4300,4310,4680700,"2019-05-13","PCAR"
4310,4310,4310,4310,5000,"2019-05-14","PCAR"
4310,4310,4290,4290,2126100,"2019-05-15","PCAR"
4290,4320,4260,4260,11037900,"2019-05-16","PCAR"
4260,4270,4240,4240,1896500,"2019-05-17","PCAR"
4250,4250,4170,4170,2288300,"2019-05-20","PCAR"
4170,4170,4040,4040,6092700,"2019-05-21","PCAR"
4040,4040,3700,3700,1764600,"2019-05-22","PCAR"
3700,3700,3690,3690,2000,"2019-05-23","PCAR"
3690,3690,3680,3680,1300,"2019-05-24","PCAR"
3680,3680,3650,3650,2500,"2019-05-27","PCAR"
3660,3660,3490,3500,58200,"2019-05-28","PCAR"
3500,3500,3500,3500,2641900,"2019-05-29","PCAR"
3500,3500,3500,3500,0,"2019-05-30","PCAR"
3500,3500,3500,3500,2000,"2019-05-31","PCAR"
3500,3500,3500,3500,0,"2019-06-03","PCAR"
3500,3500,3500,3500,0,"2019-06-04","PCAR"
3500,3500,3500,3500,0,"2019-06-05","PCAR"
3500,3500,3500,3500,0,"2019-06-06","PCAR"
3500,3500,3500,3500,0,"2019-06-07","PCAR"
3500,3500,3490,3490,800,"2019-06-10","PCAR"
3500,3500,3400,3420,10100,"2019-06-11","PCAR"
3420,3420,3420,3420,200,"2019-06-12","PCAR"
3420,3420,3420,3420,300,"2019-06-13","PCAR"
3420,3420,3420,3420,7310200,"2019-06-14","PCAR"
3420,3420,3420,3420,200,"2019-06-17","PCAR"
3420,3420,3420,3420,200,"2019-06-18","PCAR"
NA,NA,NA,NA,NA,"2019-06-19","PCAR"
3330,3330,3230,3230,7600,"2019-06-20","PCAR"
3130,3130,3070,3070,4100,"2019-06-21","PCAR"
3000,3000,2970,2970,502400,"2019-06-24","PCAR"
2970,2990,2970,2970,4412700,"2019-06-25","PCAR"
2970,2980,2900,2950,5643700,"2019-06-26","PCAR"
2950,3400,2950,3400,1966200,"2019-06-27","PCAR"
3300,3300,2950,2950,5648600,"2019-06-28","PCAR"
2950,2980,2950,2980,5145600,"2019-07-01","PCAR"
2980,3000,2980,2980,3724300,"2019-07-02","PCAR"
2980,3030,2980,3030,3397400,"2019-07-03","PCAR"
3030,3610,3030,3230,14535200,"2019-07-04","PCAR"
3240,3810,3000,3100,7149600,"2019-07-05","PCAR"
3120,3120,3060,3060,14109800,"2019-07-08","PCAR"
3060,3060,2700,2700,1381500,"2019-07-09","PCAR"
2710,2750,2510,2750,13069700,"2019-07-10","PCAR"
2750,2750,2650,2740,15079400,"2019-07-11","PCAR"
2700,2730,2540,2730,8826000,"2019-07-12","PCAR"
2680,2700,2450,2530,16490500,"2019-07-15","PCAR"
2530,2540,2200,2450,19153400,"2019-07-16","PCAR"
2440,2440,2360,2430,14210900,"2019-07-17","PCAR"
2430,2430,2010,2010,18391600,"2019-07-18","PCAR"
2020,2040,2010,2010,4510100,"2019-07-19","PCAR"
2010,2020,2010,2010,6040400,"2019-07-22","PCAR"
2010,2090,1970,1970,5113000,"2019-07-23","PCAR"
1980,1980,1960,1970,6544800,"2019-07-24","PCAR"
1950,1980,1925,1980,9400,"2019-07-25","PCAR"
1985,2350,1980,2140,14555400,"2019-07-26","PCAR"
2180,2180,1995,2100,4011500,"2019-07-29","PCAR"
2090,2090,1980,2000,2232100,"2019-07-30","PCAR"
1990,2000,1875,2000,8272700,"2019-07-31","PCAR"
1960,2000,1930,1985,4011600,"2019-08-01","PCAR"
1985,1985,1935,1975,1952900,"2019-08-02","PCAR"
1975,2000,1835,2000,3891800,"2019-08-05","PCAR"
2000,2000,1700,1905,2747500,"2019-08-06","PCAR"
1910,1910,1670,1670,6910500,"2019-08-07","PCAR"
1670,1900,1510,1900,4997100,"2019-08-08","PCAR"
1900,1900,1665,1855,5690500,"2019-08-09","PCAR"
1855,1855,1715,1795,11316000,"2019-08-12","PCAR"
1795,1795,1700,1785,4214600,"2019-08-13","PCAR"
1785,1785,1700,1730,2079700,"2019-08-14","PCAR"
1730,1800,1600,1800,4433000,"2019-08-15","PCAR"
1800,1800,1655,1660,89000,"2019-08-16","PCAR"
1660,1720,1660,1680,10139100,"2019-08-19","PCAR"
1680,1710,1660,1665,11220000,"2019-08-20","PCAR"
1700,1700,1500,1500,5279900,"2019-08-21","PCAR"
1550,1800,1400,1800,5964600,"2019-08-22","PCAR"
1800,1800,1660,1800,17178000,"2019-08-23","PCAR"
1750,1790,1685,1690,12704500,"2019-08-26","PCAR"
1790,1790,1715,1715,2901100,"2019-08-27","PCAR"
1715,1785,1685,1785,9408700,"2019-08-28","PCAR"
1785,1900,1740,1900,21337900,"2019-08-29","PCAR"
1900,2370,1900,2000,771600,"2019-08-30","PCAR"
2000,2000,1810,1885,37300,"2019-09-02","PCAR"
1885,2000,1745,2000,3723400,"2019-09-03","PCAR"
2000,2000,1890,1910,13800,"2019-09-04","PCAR"
1910,1995,1880,1995,4200,"2019-09-05","PCAR"
1995,1995,1890,1925,7368800,"2019-09-06","PCAR"
1925,1985,1905,1985,15100,"2019-09-09","PCAR"
1985,1985,1945,1985,8000,"2019-09-10","PCAR"
1985,2050,1965,2050,22700,"2019-09-11","PCAR"
2050,2140,2040,2130,4875500,"2019-09-12","PCAR"
2140,2150,2100,2110,4000,"2019-09-13","PCAR"
2110,2110,1990,1990,3300,"2019-09-16","PCAR"
1990,1995,1900,1995,5258400,"2019-09-17","PCAR"
1990,2040,1990,2040,2500,"2019-09-18","PCAR"
2020,2050,1975,2050,3211400,"2019-09-19","PCAR"
2050,2050,1985,2050,4960500,"2019-09-20","PCAR"
2030,2050,1995,2050,1002400,"2019-09-23","PCAR"
2030,2050,2010,2050,1100,"2019-09-24","PCAR"
2050,2100,2020,2100,5003300,"2019-09-25","PCAR"
2100,2200,2070,2200,5900,"2019-09-26","PCAR"
2210,2250,2140,2200,3159500,"2019-09-27","PCAR"
2200,2300,2060,2300,18500,"2019-09-30","PCAR"
2300,2300,2110,2200,3984800,"2019-10-01","PCAR"
2200,2200,2140,2140,3600,"2019-10-02","PCAR"
2150,2190,2070,2190,8000,"2019-10-03","PCAR"
2190,2200,2100,2200,4900,"2019-10-04","PCAR"
2200,2200,2090,2190,3400,"2019-10-07","PCAR"
2190,2190,2120,2180,4800,"2019-10-08","PCAR"
2180,2180,2100,2180,11953300,"2019-10-09","PCAR"
2180,2180,2100,2150,4600,"2019-10-10","PCAR"
2150,2150,2110,2140,1300,"2019-10-11","PCAR"
2140,2140,2080,2100,2700,"2019-10-14","PCAR"
2100,2100,2070,2100,1600,"2019-10-15","PCAR"
2100,2100,2050,2090,3800,"2019-10-16","PCAR"
2090,2110,2050,2110,7552700,"2019-10-17","PCAR"
2110,2130,2090,2130,800,"2019-10-18","PCAR"
2130,2150,2120,2150,1100,"2019-10-21","PCAR"
2150,2180,2140,2180,2101300,"2019-10-22","PCAR"
2180,2200,2160,2200,1700,"2019-10-23","PCAR"
2200,2200,2190,2190,500,"2019-10-24","PCAR"
2190,2190,2180,2190,1625500,"2019-10-25","PCAR"
2190,2200,2080,2200,4200,"2019-10-28","PCAR"
2200,2200,2080,2180,5900,"2019-10-29","PCAR"
2180,2180,2080,2160,9000,"2019-10-30","PCAR"
2160,2160,2080,2140,2355300,"2019-10-31","PCAR"
2140,2140,2000,2000,2507200,"2019-11-01","PCAR"
2000,2020,1950,2010,4704700,"2019-11-04","PCAR"
2010,2020,2000,2020,1300,"2019-11-05","PCAR"
2020,2020,1985,2020,5131100,"2019-11-06","PCAR"
2020,2020,1940,1940,3600,"2019-11-07","PCAR"
1900,1900,1650,1650,2257000,"2019-11-08","PCAR"
1640,1640,1400,1400,7700,"2019-11-11","PCAR"
1410,1680,1150,1680,8200,"2019-11-12","PCAR"
1565,1800,1330,1800,618100,"2019-11-13","PCAR"
1800,1800,1550,1605,4700,"2019-11-14","PCAR"
1650,1650,1500,1595,4900,"2019-11-15","PCAR"
1595,1695,1400,1410,1100,"2019-11-18","PCAR"
1070,1700,1070,1700,11600,"2019-11-19","PCAR"
1670,1745,1460,1745,1337900,"2019-11-20","PCAR"
1725,1745,1520,1745,5900,"2019-11-21","PCAR"
1995,2050,1945,2050,7700,"2019-11-22","PCAR"
2500,2500,2100,2120,5000200,"2019-11-25","PCAR"
2120,2390,2120,2390,519100,"2019-11-26","PCAR"
2050,2050,1875,1900,508500,"2019-11-27","PCAR"
1780,1780,1470,1470,1600,"2019-11-28","PCAR"
1470,1800,1470,1470,2093000,"2019-11-29","PCAR"
1735,1735,1350,1350,3900,"2019-12-02","PCAR"
1600,1600,1575,1575,500,"2019-12-03","PCAR"
1565,1615,1560,1615,1984100,"2019-12-04","PCAR"
1895,1895,1800,1820,16190800,"2019-12-05","PCAR"
1815,2270,1800,1995,2152800,"2019-12-06","PCAR"
1995,2290,1990,2290,1025100,"2019-12-09","PCAR"
2000,2100,1965,1965,11186000,"2019-12-10","PCAR"
2000,2000,1960,1985,1578400,"2019-12-11","PCAR"
1970,1975,1970,1975,2132100,"2019-12-12","PCAR"
1970,1985,1965,1985,18440700,"2019-12-13","PCAR"
1975,1980,1800,1890,10231100,"2019-12-16","PCAR"
1890,1890,1635,1635,2051000,"2019-12-17","PCAR"
1640,1640,1420,1620,11984400,"2019-12-18","PCAR"
1620,1620,1260,1260,376400,"2019-12-19","PCAR"
1350,1350,1300,1300,18994500,"2019-12-20","PCAR"
1300,1300,1295,1295,2500,"2019-12-23","PCAR"
1295,1295,1290,1290,3500,"2019-12-26","PCAR"
1295,1300,1295,1300,1400,"2019-12-27","PCAR"
1350,1350,1100,1100,9600,"2019-12-30","PCAR"
1100,1100,905,1040,20100,"2020-01-02","PCAR"
1040,1040,780,780,100100,"2020-01-03","PCAR"
750,750,585,585,61200,"2020-01-06","PCAR"
575,585,440,440,59800,"2020-01-07","PCAR"
440,440,440,440,0,"2020-01-08","PCAR"
440,530,338,338,193000,"2020-01-09","PCAR"
338,338,338,338,0,"2020-01-10","PCAR"
338,338,338,338,0,"2020-01-13","PCAR"
338,338,338,338,0,"2020-01-14","PCAR"
338,338,338,338,0,"2020-01-15","PCAR"
338,338,338,338,0,"2020-01-16","PCAR"
338,338,338,338,0,"2020-01-17","PCAR"
338,338,338,338,0,"2020-01-20","PCAR"
338,338,338,338,0,"2020-01-21","PCAR"
338,338,338,338,0,"2020-01-22","PCAR"
338,418,254,324,216100,"2020-01-23","PCAR"
324,344,288,288,42800,"2020-01-24","PCAR"
272,356,252,284,37600,"2020-01-27","PCAR"
280,280,260,270,13900,"2020-01-28","PCAR"
298,298,270,270,6900,"2020-01-29","PCAR"
272,288,212,288,15300,"2020-01-30","PCAR"
288,288,270,270,900,"2020-01-31","PCAR"
230,268,230,268,200,"2020-02-03","PCAR"
268,282,240,268,3700,"2020-02-04","PCAR"
264,264,202,202,26100,"2020-02-05","PCAR"
202,228,162,228,11500,"2020-02-06","PCAR"
228,250,228,236,4600,"2020-02-07","PCAR"
250,250,248,248,1400,"2020-02-10","PCAR"
240,246,234,246,700,"2020-02-11","PCAR"
242,242,212,242,700,"2020-02-12","PCAR"
248,260,248,260,1600,"2020-02-13","PCAR"
254,260,202,258,1900,"2020-02-14","PCAR"
258,258,236,246,1700,"2020-02-17","PCAR"
254,254,232,246,400,"2020-02-18","PCAR"
240,240,220,238,2900,"2020-02-19","PCAR"
250,272,224,272,12800,"2020-02-20","PCAR"
272,272,232,270,1900,"2020-02-21","PCAR"
252,282,240,282,600,"2020-02-24","PCAR"
278,278,278,278,300,"2020-02-25","PCAR"
276,276,230,250,7600,"2020-02-26","PCAR"
250,250,230,250,2500,"2020-02-27","PCAR"
212,246,210,246,400,"2020-02-28","PCAR"
246,272,185,204,92900,"2020-03-02","PCAR"
222,222,184,214,300,"2020-03-03","PCAR"
182,210,182,210,1000,"2020-03-04","PCAR"
210,248,192,222,19600,"2020-03-05","PCAR"
232,248,232,248,300,"2020-03-06","PCAR"
270,284,250,264,50700,"2020-03-09","PCAR"
264,264,238,240,4000,"2020-03-10","PCAR"
240,280,222,258,2500,"2020-03-11","PCAR"
238,254,238,252,400,"2020-03-12","PCAR"
236,250,236,250,300,"2020-03-13","PCAR"
250,250,250,250,0,"2020-03-16","PCAR"
250,250,234,250,400,"2020-03-17","PCAR"
234,268,234,260,900,"2020-03-18","PCAR"
242,258,242,258,400,"2020-03-19","PCAR"
256,256,256,256,1500,"2020-03-20","PCAR"
256,256,240,240,400,"2020-03-23","PCAR"
240,240,240,240,0,"2020-03-24","PCAR"
224,260,224,260,2200,"2020-03-26","PCAR"
258,258,242,250,1000,"2020-03-27","PCAR"
248,248,248,248,100,"2020-03-30","PCAR"
234,234,232,232,1100,"2020-03-31","PCAR"
232,244,218,244,900,"2020-04-01","PCAR"
232,244,228,244,1100,"2020-04-02","PCAR"
232,240,228,240,5400,"2020-04-03","PCAR"
242,242,238,238,800,"2020-04-06","PCAR"
222,236,222,222,3100,"2020-04-07","PCAR"
208,222,208,222,300,"2020-04-08","PCAR"
222,236,222,228,12900,"2020-04-09","PCAR"
230,232,226,226,2200,"2020-04-13","PCAR"
230,232,212,232,1400,"2020-04-14","PCAR"
216,232,216,232,200,"2020-04-15","PCAR"
226,232,222,224,2300,"2020-04-16","PCAR"
224,224,224,224,12300,"2020-04-17","PCAR"
230,230,212,222,700,"2020-04-20","PCAR"
218,218,218,218,100,"2020-04-21","PCAR"
204,226,204,218,500,"2020-04-22","PCAR"
218,218,218,218,300,"2020-04-23","PCAR"
218,218,218,218,0,"2020-04-24","PCAR"
210,220,208,220,400,"2020-04-27","PCAR"
220,220,220,220,0,"2020-04-28","PCAR"
208,220,206,220,1000,"2020-04-29","PCAR"
218,220,206,216,500,"2020-04-30","PCAR"
202,220,202,220,200,"2020-05-04","PCAR"
206,214,206,214,3400,"2020-05-05","PCAR"
200,214,200,214,2500,"2020-05-06","PCAR"
214,218,202,218,800,"2020-05-08","PCAR"
204,220,204,220,900,"2020-05-11","PCAR"
220,220,220,220,0,"2020-05-12","PCAR"
218,220,218,220,1000,"2020-05-13","PCAR"
220,220,220,220,400,"2020-05-14","PCAR"
206,216,206,216,1200,"2020-05-15","PCAR"
216,220,216,220,600,"2020-05-18","PCAR"
206,220,206,206,900,"2020-05-19","PCAR"
192,218,192,218,800,"2020-05-20","PCAR"
204,218,204,218,200,"2020-05-26","PCAR"
218,218,218,218,0,"2020-05-27","PCAR"
210,218,206,218,500,"2020-05-28","PCAR"
218,218,218,218,500,"2020-05-29","PCAR"
204,218,204,218,200,"2020-06-02","PCAR"
204,204,204,204,500,"2020-06-03","PCAR"
192,200,192,193,700,"2020-06-04","PCAR"
190,210,183,208,3400,"2020-06-05","PCAR"
196,216,196,208,2400,"2020-06-08","PCAR"
216,216,208,216,900,"2020-06-09","PCAR"
216,218,212,212,8300,"2020-06-10","PCAR"
216,216,216,216,600,"2020-06-11","PCAR"
216,216,216,216,100,"2020-06-12","PCAR"
216,216,216,216,0,"2020-06-15","PCAR"
216,216,216,216,0,"2020-06-16","PCAR"
216,218,202,212,3400,"2020-06-17","PCAR"
202,216,202,216,200,"2020-06-18","PCAR"
216,216,216,216,0,"2020-06-19","PCAR"
202,214,202,214,2800,"2020-06-22","PCAR"
216,216,216,216,800,"2020-06-23","PCAR"
216,216,216,216,0,"2020-06-24","PCAR"
214,214,204,214,1200,"2020-06-25","PCAR"
214,214,214,214,0,"2020-06-26","PCAR"
200,216,200,216,200,"2020-06-29","PCAR"
216,216,216,216,0,"2020-06-30","PCAR"
212,212,204,212,400,"2020-07-01","PCAR"
202,214,202,214,200,"2020-07-02","PCAR"
214,214,214,214,0,"2020-07-03","PCAR"
214,214,214,214,0,"2020-07-06","PCAR"
214,214,214,214,0,"2020-07-07","PCAR"
214,214,214,214,0,"2020-07-08","PCAR"
214,214,214,214,0,"2020-07-09","PCAR"
214,214,214,214,0,"2020-07-10","PCAR"
214,214,214,214,0,"2020-07-13","PCAR"
214,214,200,200,200,"2020-07-14","PCAR"
186,210,186,210,600,"2020-07-15","PCAR"
196,210,196,210,5300,"2020-07-16","PCAR"
210,210,210,210,0,"2020-07-17","PCAR"
210,210,210,210,0,"2020-07-20","PCAR"
210,214,210,210,3600,"2020-07-21","PCAR"
210,218,210,218,8000,"2020-07-22","PCAR"
214,228,214,226,30800,"2020-07-23","PCAR"
224,282,224,282,37100,"2020-07-24","PCAR"
288,352,288,352,157300,"2020-07-27","PCAR"
388,440,358,380,197500,"2020-07-28","PCAR"
380,416,360,362,120500,"2020-07-29","PCAR"
354,414,354,414,30500,"2020-07-30","PCAR"
424,426,386,386,29600,"2020-08-03","PCAR"
386,386,386,386,0,"2020-08-04","PCAR"
384,384,360,360,15200,"2020-08-05","PCAR"
336,336,336,336,17500,"2020-08-06","PCAR"
336,370,314,370,43100,"2020-08-07","PCAR"
370,370,350,350,20600,"2020-08-10","PCAR"
346,370,346,368,12400,"2020-08-11","PCAR"
368,378,346,378,102300,"2020-08-12","PCAR"
376,376,354,374,22300,"2020-08-13","PCAR"
374,374,374,374,200,"2020-08-14","PCAR"
374,374,374,374,0,"2020-08-18","PCAR"
374,374,374,374,0,"2020-08-19","PCAR"
374,374,374,374,100,"2020-08-24","PCAR"
374,374,374,374,0,"2020-08-25","PCAR"
374,374,374,374,0,"2020-08-26","PCAR"
374,374,374,374,0,"2020-08-27","PCAR"
374,374,374,374,200,"2020-08-28","PCAR"
348,348,348,348,200,"2020-08-31","PCAR"
348,348,348,348,0,"2020-09-01","PCAR"
348,348,348,348,100,"2020-09-02","PCAR"
348,348,348,348,0,"2020-09-03","PCAR"
348,348,348,348,0,"2020-09-04","PCAR"
348,348,348,348,0,"2020-09-07","PCAR"
348,366,348,366,1000,"2020-09-08","PCAR"
366,366,366,366,0,"2020-09-09","PCAR"
366,366,366,366,0,"2020-09-10","PCAR"
342,342,342,342,500,"2020-09-11","PCAR"
342,342,320,320,700,"2020-09-14","PCAR"
320,330,320,320,5800,"2020-09-15","PCAR"
320,320,298,320,400,"2020-09-16","PCAR"
320,320,320,320,0,"2020-09-17","PCAR"
298,312,298,298,1300,"2020-09-18","PCAR"
278,370,278,348,16500,"2020-09-21","PCAR"
348,348,348,348,300,"2020-09-22","PCAR"
348,348,348,348,0,"2020-09-23","PCAR"
348,348,348,348,0,"2020-09-24","PCAR"
348,434,348,422,21800,"2020-09-25","PCAR"
422,424,400,424,36600,"2020-09-28","PCAR"
424,498,396,400,14400,"2020-09-29","PCAR"
400,400,372,372,600,"2020-09-30","PCAR"
372,372,346,346,6000,"2020-10-01","PCAR"
346,384,322,328,4100,"2020-10-02","PCAR"
308,308,308,308,3900,"2020-10-05","PCAR"
290,384,290,312,11400,"2020-10-06","PCAR"
312,312,312,312,4400,"2020-10-07","PCAR"
312,312,312,312,0,"2020-10-08","PCAR"
312,312,312,312,0,"2020-10-09","PCAR"
312,312,292,292,1500,"2020-10-12","PCAR"
272,362,272,362,7700,"2020-10-13","PCAR"
450,450,362,362,16100,"2020-10-14","PCAR"
338,338,338,338,100,"2020-10-15","PCAR"
316,316,316,316,1500,"2020-10-16","PCAR"
394,394,294,294,3400,"2020-10-19","PCAR"
300,366,294,294,18000,"2020-10-20","PCAR"
274,274,274,274,500,"2020-10-21","PCAR"
258,342,258,260,13500,"2020-10-22","PCAR"
244,244,244,244,100,"2020-10-23","PCAR"
244,248,244,248,200,"2020-10-26","PCAR"
244,248,244,248,200,"2020-10-27","PCAR"
232,232,232,232,100,"2020-11-02","PCAR"
232,290,216,290,12500,"2020-11-03","PCAR"
290,362,270,354,10000,"2020-11-04","PCAR"
374,430,332,332,72900,"2020-11-05","PCAR"
332,408,332,406,7200,"2020-11-06","PCAR"
406,498,406,448,183300,"2020-11-09","PCAR"
448,448,418,420,30300,"2020-11-10","PCAR"
418,525,418,525,88500,"2020-11-11","PCAR"
525,655,525,650,592300,"2020-11-12","PCAR"
665,665,605,605,98700,"2020-11-13","PCAR"
605,605,565,565,6800,"2020-11-16","PCAR"
565,565,530,530,11800,"2020-11-17","PCAR"
496,505,494,494,36200,"2020-11-18","PCAR"
494,494,460,460,42600,"2020-11-19","PCAR"
460,480,432,474,27500,"2020-11-20","PCAR"
472,472,444,450,20000,"2020-11-23","PCAR"
450,450,420,422,145500,"2020-11-24","PCAR"
422,422,398,400,38300,"2020-11-25","PCAR"
400,498,400,450,27700,"2020-11-26","PCAR"
450,450,422,442,58800,"2020-11-27","PCAR"
442,442,422,440,30900,"2020-11-30","PCAR"
440,440,438,440,1200,"2020-12-01","PCAR"
440,440,410,410,44500,"2020-12-02","PCAR"
410,410,382,390,175200,"2020-12-03","PCAR"
390,486,390,486,704100,"2020-12-04","PCAR"
498,605,498,605,159900,"2020-12-07","PCAR"
695,755,695,755,4540500,"2020-12-08","PCAR"
800,940,705,750,2343700,"2020-12-10","PCAR"
755,755,700,700,473100,"2020-12-11","PCAR"
700,700,655,655,237100,"2020-12-14","PCAR"
655,655,610,610,673100,"2020-12-15","PCAR"
610,610,570,585,387000,"2020-12-16","PCAR"
585,730,580,730,1214800,"2020-12-17","PCAR"
730,900,730,815,2224700,"2020-12-18","PCAR"
815,820,760,760,384400,"2020-12-21","PCAR"
760,765,710,710,133700,"2020-12-22","PCAR"
710,710,665,665,146900,"2020-12-23","PCAR"
665,665,620,635,257000,"2020-12-28","PCAR"
635,635,595,595,356400,"2020-12-29","PCAR"
595,595,555,555,100900,"2020-12-30","PCAR"
555,560,520,520,68000,"2021-01-04","PCAR"
520,520,484,486,261900,"2021-01-05","PCAR"
486,570,486,500,308800,"2021-01-06","PCAR"
500,500,466,466,184800,"2021-01-07","PCAR"
466,470,434,434,160400,"2021-01-08","PCAR"
434,434,404,410,140400,"2021-01-11","PCAR"
410,434,400,400,41400,"2021-01-12","PCAR"
400,480,372,476,105100,"2021-01-13","PCAR"
478,478,444,450,107200,"2021-01-14","PCAR"
430,430,420,420,55000,"2021-01-15","PCAR"
418,418,392,394,39400,"2021-01-18","PCAR"
392,392,368,372,40400,"2021-01-19","PCAR"
372,394,354,388,51800,"2021-01-20","PCAR"
388,388,382,382,10500,"2021-01-21","PCAR"
382,468,382,468,332100,"2021-01-22","PCAR"
468,585,468,585,1294100,"2021-01-25","PCAR"
620,715,545,545,2372400,"2021-01-26","PCAR"
510,545,510,510,115100,"2021-01-27","PCAR"
476,476,476,476,11500,"2021-01-28","PCAR"
444,444,444,444,10200,"2021-01-29","PCAR"
414,414,414,414,12300,"2021-02-01","PCAR"
386,386,386,386,68800,"2021-02-02","PCAR"
386,386,360,360,122600,"2021-02-03","PCAR"
350,350,336,336,100100,"2021-02-04","PCAR"
334,420,314,390,1040400,"2021-02-05","PCAR"
380,460,364,376,780300,"2021-02-08","PCAR"
376,426,364,376,455900,"2021-02-09","PCAR"
360,396,360,380,120000,"2021-02-10","PCAR"
370,390,370,374,62300,"2021-02-11","PCAR"
376,380,374,376,75000,"2021-02-15","PCAR"
376,380,360,360,152100,"2021-02-16","PCAR"
362,376,360,372,105100,"2021-02-17","PCAR"
372,372,352,370,106300,"2021-02-18","PCAR"
370,370,346,352,32000,"2021-02-19","PCAR"
352,354,338,344,36100,"2021-02-22","PCAR"
344,360,344,348,40100,"2021-02-23","PCAR"
356,356,348,350,45700,"2021-02-24","PCAR"
350,354,342,348,81000,"2021-02-25","PCAR"
338,398,336,340,123700,"2021-02-26","PCAR"
340,356,338,338,71900,"2021-03-01","PCAR"
338,338,316,316,127500,"2021-03-02","PCAR"
316,324,316,320,67800,"2021-03-03","PCAR"
320,344,316,320,46500,"2021-03-04","PCAR"
320,320,314,314,37100,"2021-03-05","PCAR"
310,310,294,300,89100,"2021-03-08","PCAR"
300,304,280,284,70600,"2021-03-09","PCAR"
284,284,274,282,22700,"2021-03-10","PCAR"
278,294,278,290,17300,"2021-03-12","PCAR"
290,302,280,282,20700,"2021-03-15","PCAR"
282,282,264,270,69300,"2021-03-16","PCAR"
270,280,270,278,20700,"2021-03-17","PCAR"
278,278,260,268,40000,"2021-03-18","PCAR"
262,284,260,266,26700,"2021-03-19","PCAR"
266,272,262,264,8800,"2021-03-22","PCAR"
264,264,262,262,5900,"2021-03-23","PCAR"
262,286,256,256,11400,"2021-03-24","PCAR"
268,320,260,320,425700,"2021-03-25","PCAR"
338,400,298,298,3333300,"2021-03-26","PCAR"
278,278,278,278,158000,"2021-03-29","PCAR"
278,310,260,260,1127100,"2021-03-30","PCAR"
262,262,242,248,245800,"2021-03-31","PCAR"
246,250,240,240,87000,"2021-04-01","PCAR"
234,270,226,230,166100,"2021-04-05","PCAR"
244,244,230,230,124400,"2021-04-06","PCAR"
230,236,230,232,23000,"2021-04-07","PCAR"
232,242,232,236,109200,"2021-04-08","PCAR"
236,266,236,236,96100,"2021-04-09","PCAR"
240,254,238,242,118700,"2021-04-12","PCAR"
242,244,240,242,12800,"2021-04-13","PCAR"
242,250,234,236,92600,"2021-04-14","PCAR"
242,242,230,230,49100,"2021-04-15","PCAR"
230,240,230,232,75100,"2021-04-16","PCAR"
232,240,228,240,61800,"2021-04-19","PCAR"
240,246,236,236,43200,"2021-04-20","PCAR"
228,258,228,244,389200,"2021-04-21","PCAR"
244,290,244,268,738500,"2021-04-22","PCAR"
268,284,252,266,300200,"2021-04-23","PCAR"
266,282,258,258,30900,"2021-04-26","PCAR"
258,270,248,252,78500,"2021-04-27","PCAR"
252,252,236,236,121500,"2021-04-28","PCAR"
256,278,236,262,305200,"2021-04-29","PCAR"
262,262,244,246,258100,"2021-04-30","PCAR"
242,256,242,242,88800,"2021-05-03","PCAR"
242,256,240,240,58000,"2021-05-04","PCAR"
240,250,234,248,35200,"2021-05-05","PCAR"
248,250,248,248,4300,"2021-05-06","PCAR"
248,254,248,248,48800,"2021-05-07","PCAR"
248,280,248,260,162500,"2021-05-10","PCAR"
260,272,246,260,168200,"2021-05-11","PCAR"
260,262,250,262,6300,"2021-05-17","PCAR"
260,262,250,250,64300,"2021-05-18","PCAR"
254,254,242,250,24300,"2021-05-19","PCAR"
246,246,246,246,1200,"2021-05-20","PCAR"
246,248,240,240,81500,"2021-05-21","PCAR"
256,256,240,256,35100,"2021-05-24","PCAR"
244,256,240,244,43300,"2021-05-25","PCAR"
262,262,250,250,174400,"2021-05-27","PCAR"
250,264,244,260,22400,"2021-05-28","PCAR"
248,270,248,260,54000,"2021-05-31","PCAR"
260,270,250,270,139100,"2021-06-02","PCAR"
270,270,260,262,24400,"2021-06-03","PCAR"
250,262,250,260,16600,"2021-06-04","PCAR"
256,258,250,252,18300,"2021-06-07","PCAR"
246,258,246,258,15200,"2021-06-08","PCAR"
266,266,260,260,46100,"2021-06-09","PCAR"
260,262,246,252,142100,"2021-06-10","PCAR"
254,264,254,264,145200,"2021-06-11","PCAR"
262,270,258,268,153000,"2021-06-14","PCAR"
270,270,258,258,9600,"2021-06-15","PCAR"
258,260,258,260,19900,"2021-06-16","PCAR"
254,256,250,256,9500,"2021-06-17","PCAR"
256,320,248,320,372800,"2021-06-18","PCAR"
360,400,298,298,4950900,"2021-06-21","PCAR"
290,290,278,278,114700,"2021-06-22","PCAR"
268,278,260,264,419300,"2021-06-23","PCAR"
266,330,250,278,3077500,"2021-06-24","PCAR"
284,298,266,266,285800,"2021-06-25","PCAR"
266,284,252,270,373600,"2021-06-28","PCAR"
270,286,262,278,307500,"2021-06-29","PCAR"
280,290,262,276,89500,"2021-06-30","PCAR"
276,278,260,268,158500,"2021-07-01","PCAR"
268,280,266,268,197700,"2021-07-02","PCAR"
268,288,268,284,32600,"2021-07-05","PCAR"
280,300,268,288,171300,"2021-07-06","PCAR"
288,360,278,360,1840800,"2021-07-07","PCAR"
390,450,336,450,9158500,"2021-07-08","PCAR"
486,498,420,420,2979300,"2021-07-09","PCAR"
410,410,392,392,113600,"2021-07-12","PCAR"
366,368,366,366,292700,"2021-07-13","PCAR"
342,382,342,342,1252700,"2021-07-14","PCAR"
342,342,320,320,330000,"2021-07-15","PCAR"
320,346,300,330,267000,"2021-07-16","PCAR"
330,400,308,342,1465900,"2021-07-19","PCAR"
342,342,322,328,199000,"2021-07-21","PCAR"
328,350,324,328,183700,"2021-07-22","PCAR"
328,344,328,328,270400,"2021-07-23","PCAR"
330,340,328,338,171700,"2021-07-26","PCAR"
340,370,334,338,188300,"2021-07-27","PCAR"
350,350,330,336,110900,"2021-07-28","PCAR"
336,336,324,330,101300,"2021-07-29","PCAR"
328,340,308,330,232000,"2021-07-30","PCAR"
330,330,310,330,82900,"2021-08-02","PCAR"
316,336,314,314,88000,"2021-08-03","PCAR"
316,328,312,326,29600,"2021-08-04","PCAR"
326,326,310,326,13000,"2021-08-05","PCAR"
326,326,312,314,209700,"2021-08-06","PCAR"
314,324,314,318,14600,"2021-08-09","PCAR"
314,326,312,312,119700,"2021-08-10","PCAR"
312,320,310,310,144600,"2021-08-12","PCAR"
314,322,312,312,471100,"2021-08-13","PCAR"
310,316,292,302,396000,"2021-08-16","PCAR"
302,326,300,314,44100,"2021-08-18","PCAR"
322,322,312,312,11000,"2021-08-19","PCAR"
312,316,302,316,58300,"2021-08-20","PCAR"
316,322,308,310,39900,"2021-08-23","PCAR"
310,310,308,310,35100,"2021-08-24","PCAR"
310,310,304,304,11100,"2021-08-25","PCAR"
306,312,284,284,94400,"2021-08-26","PCAR"
284,340,284,312,372000,"2021-08-27","PCAR"
312,328,292,304,109200,"2021-08-30","PCAR"
304,320,296,314,43100,"2021-08-31","PCAR"
314,314,306,306,41600,"2021-09-01","PCAR"
306,308,298,308,586900,"2021-09-02","PCAR"
308,338,306,310,253100,"2021-09-03","PCAR"
308,310,292,304,83200,"2021-09-06","PCAR"
304,330,286,312,183100,"2021-09-07","PCAR"
312,312,306,306,75400,"2021-09-08","PCAR"
306,306,300,304,37000,"2021-09-09","PCAR"
304,380,292,380,1564600,"2021-09-10","PCAR"
364,382,354,354,1479400,"2021-09-13","PCAR"
330,330,330,330,90500,"2021-09-14","PCAR"
308,320,308,308,1146800,"2021-09-15","PCAR"
296,312,296,302,605500,"2021-09-16","PCAR"
302,308,302,306,402000,"2021-09-17","PCAR"
306,306,294,294,235600,"2021-09-20","PCAR"
296,310,290,296,185000,"2021-09-21","PCAR"
302,308,296,306,258600,"2021-09-22","PCAR"
306,306,300,304,93200,"2021-09-23","PCAR"
304,306,298,298,73400,"2021-09-24","PCAR"
298,304,294,296,79400,"2021-09-27","PCAR"
296,296,290,290,211700,"2021-09-28","PCAR"
292,302,290,294,225500,"2021-09-29","PCAR"
302,302,294,294,158000,"2021-09-30","PCAR"
294,302,294,298,215100,"2021-10-01","PCAR"
300,302,296,298,83200,"2021-10-04","PCAR"
298,304,298,304,91000,"2021-10-05","PCAR"
304,308,298,308,59700,"2021-10-06","PCAR"
308,310,302,308,23500,"2021-10-07","PCAR"
310,310,298,306,22700,"2021-10-08","PCAR"
304,304,298,300,35700,"2021-10-11","PCAR"
294,310,294,306,11900,"2021-10-12","PCAR"
304,304,294,294,16900,"2021-10-13","PCAR"
294,300,294,298,15200,"2021-10-14","PCAR"
298,298,294,296,60200,"2021-10-15","PCAR"
302,304,294,304,31500,"2021-10-18","PCAR"
300,304,300,302,42800,"2021-10-19","PCAR"
296,302,294,300,35700,"2021-10-21","PCAR"
300,300,294,294,66300,"2021-10-22","PCAR"
294,302,290,298,76300,"2021-10-25","PCAR"
298,298,290,294,162900,"2021-10-26","PCAR"
294,294,284,290,82300,"2021-10-27","PCAR"
290,290,288,290,50500,"2021-10-28","PCAR"
290,290,288,288,51700,"2021-10-29","PCAR"
288,298,286,288,82100,"2021-11-01","PCAR"
288,294,288,294,42200,"2021-11-02","PCAR"
294,346,288,296,1577800,"2021-11-03","PCAR"
296,296,292,292,194700,"2021-11-04","PCAR"
292,292,288,290,62500,"2021-11-05","PCAR"
290,330,282,286,1388500,"2021-11-08","PCAR"
286,296,284,286,167700,"2021-11-09","PCAR"
286,290,280,290,72100,"2021-11-10","PCAR"
290,302,286,298,200300,"2021-11-11","PCAR"
298,298,286,286,41800,"2021-11-12","PCAR"
286,294,284,288,119900,"2021-11-15","PCAR"
288,298,284,292,138100,"2021-11-16","PCAR"
292,292,288,290,58000,"2021-11-17","PCAR"
290,292,290,290,72200,"2021-11-18","PCAR"
290,296,280,292,92500,"2021-11-19","PCAR"
292,292,282,288,37600,"2021-11-22","PCAR"
288,290,284,288,52900,"2021-11-23","PCAR"
288,288,286,286,42700,"2021-11-24","PCAR"
286,290,282,288,136200,"2021-11-25","PCAR"
286,288,280,280,100700,"2021-11-26","PCAR"
280,290,278,280,86100,"2021-11-29","PCAR"
282,288,280,284,45400,"2021-11-30","PCAR"
288,288,284,284,15000,"2021-12-01","PCAR"
280,290,274,280,82200,"2021-12-02","PCAR"
280,288,280,282,11700,"2021-12-03","PCAR"
288,288,282,282,9800,"2021-12-06","PCAR"
282,282,282,282,22700,"2021-12-07","PCAR"
274,300,274,280,92800,"2021-12-08","PCAR"
284,288,280,280,14000,"2021-12-09","PCAR"
284,286,280,282,32100,"2021-12-10","PCAR"
280,286,280,286,50900,"2021-12-13","PCAR"
282,282,280,280,30100,"2021-12-14","PCAR"
280,284,262,280,3900,"2021-12-15","PCAR"
280,284,268,282,62300,"2021-12-16","PCAR"
270,280,266,270,20500,"2021-12-17","PCAR"
274,280,270,276,33500,"2021-12-20","PCAR"
276,280,258,278,70300,"2021-12-21","PCAR"
278,278,272,272,58300,"2021-12-22","PCAR"
274,280,258,260,147800,"2021-12-23","PCAR"
284,324,276,324,3739300,"2021-12-24","PCAR"
342,380,302,302,3453000,"2021-12-27","PCAR"
302,348,282,320,2385100,"2021-12-28","PCAR"
320,320,298,298,235800,"2021-12-29","PCAR"
298,308,280,282,189100,"2021-12-30","PCAR"
282,282,264,268,329300,"2022-01-03","PCAR"
268,276,258,272,262500,"2022-01-04","PCAR"
272,274,258,258,211200,"2022-01-05","PCAR"
264,322,264,322,3812900,"2022-01-06","PCAR"
314,330,300,300,3992800,"2022-01-07","PCAR"
292,294,280,280,1021300,"2022-01-10","PCAR"
276,284,264,266,526100,"2022-01-11","PCAR"
266,294,256,270,1290300,"2022-01-12","PCAR"
270,272,252,258,714100,"2022-01-13","PCAR"
260,262,240,246,796800,"2022-01-14","PCAR"
246,260,244,246,600500,"2022-01-17","PCAR"
246,254,246,246,163500,"2022-01-18","PCAR"
252,254,248,248,120300,"2022-01-19","PCAR"
248,250,246,246,45900,"2022-01-20","PCAR"
246,250,244,250,13000,"2022-01-21","PCAR"
248,248,234,244,101000,"2022-01-24","PCAR"
244,252,230,232,123700,"2022-01-25","PCAR"
240,252,234,248,41100,"2022-01-26","PCAR"
248,252,240,248,23800,"2022-01-27","PCAR"
240,246,234,246,28600,"2022-01-28","PCAR"
246,246,230,232,212100,"2022-01-31","PCAR"
232,244,228,232,358000,"2022-02-02","PCAR"
232,232,224,226,256900,"2022-02-03","PCAR"
230,232,224,226,538400,"2022-02-04","PCAR"
228,228,216,216,300200,"2022-02-07","PCAR"
218,270,218,270,3789000,"2022-02-08","PCAR"
300,300,252,296,6421500,"2022-02-09","PCAR"
294,300,276,276,257900,"2022-02-10","PCAR"
280,280,258,258,394500,"2022-02-11","PCAR"
258,258,240,240,1326900,"2022-02-14","PCAR"
240,242,230,234,472000,"2022-02-15","PCAR"
254,254,230,236,248600,"2022-02-16","PCAR"
232,234,222,230,191600,"2022-02-17","PCAR"
230,238,220,230,700800,"2022-02-18","PCAR"
230,232,226,230,356700,"2022-02-21","PCAR"
232,236,222,230,502200,"2022-02-22","PCAR"
228,228,222,222,259500,"2022-02-23","PCAR"
222,228,214,222,297300,"2022-02-24","PCAR"
230,230,214,220,257100,"2022-02-25","PCAR"
220,228,206,220,1204100,"2022-03-01","PCAR"
220,220,206,206,893500,"2022-03-02","PCAR"
206,206,192,192,417100,"2022-03-04","PCAR"
190,190,179,179,291100,"2022-03-07","PCAR"
179,184,167,179,331300,"2022-03-08","PCAR"
179,179,169,178,65000,"2022-03-09","PCAR"
178,178,169,169,118200,"2022-03-10","PCAR"
174,186,170,178,145200,"2022-03-11","PCAR"
183,210,179,200,3051100,"2022-03-14","PCAR"
204,210,186,186,962700,"2022-03-15","PCAR"
186,199,173,177,2406000,"2022-03-16","PCAR"
177,193,177,179,1030500,"2022-03-17","PCAR"
181,210,179,180,2673700,"2022-03-18","PCAR"
180,191,180,180,239500,"2022-03-21","PCAR"
181,184,177,179,290100,"2022-03-22","PCAR"
179,196,176,180,2374800,"2022-03-23","PCAR"
180,190,179,182,303700,"2022-03-24","PCAR"
182,183,176,181,126900,"2022-03-25","PCAR"
181,191,178,191,1021000,"2022-03-28","PCAR"
190,191,180,181,848600,"2022-03-29","PCAR"
181,183,179,179,143200,"2022-03-30","PCAR"
179,181,176,176,164700,"2022-03-31","PCAR"
176,190,172,176,3454600,"2022-04-01","PCAR"
176,179,173,175,325200,"2022-04-04","PCAR"
176,177,172,176,46800,"2022-04-05","PCAR"
177,178,173,173,196000,"2022-04-06","PCAR"
174,179,172,175,296400,"2022-04-07","PCAR"
175,176,175,175,111300,"2022-04-08","PCAR"
175,175,171,174,49400,"2022-04-11","PCAR"
173,174,171,171,22500,"2022-04-12","PCAR"
172,172,170,170,45100,"2022-04-13","PCAR"
170,175,166,171,144300,"2022-04-14","PCAR"
171,187,163,183,2730200,"2022-04-18","PCAR"
182,185,171,171,2638600,"2022-04-19","PCAR"
173,173,162,163,386300,"2022-04-20","PCAR"
164,166,163,166,181200,"2022-04-21","PCAR"
167,168,163,163,171300,"2022-04-22","PCAR"
165,165,161,162,19400,"2022-04-25","PCAR"
162,162,160,160,67700,"2022-04-26","PCAR"
159,159,152,157,165300,"2022-04-27","PCAR"
156,165,155,161,88400,"2022-04-28","PCAR"
161,161,157,157,49500,"2022-05-09","PCAR"
157,159,153,159,50100,"2022-05-10","PCAR"
158,167,155,162,126400,"2022-05-11","PCAR"
161,162,158,160,19400,"2022-05-12","PCAR"
160,160,154,154,31900,"2022-05-13","PCAR"
155,160,154,158,138900,"2022-05-17","PCAR"
159,177,156,171,2742500,"2022-05-18","PCAR"
170,173,160,160,549600,"2022-05-19","PCAR"
160,160,150,152,638100,"2022-05-20","PCAR"
152,154,150,152,58400,"2022-05-23","PCAR"
154,155,146,152,216300,"2022-05-24","PCAR"
150,154,149,153,74900,"2022-05-25","PCAR"
153,153,150,150,135500,"2022-05-27","PCAR"
153,153,150,150,94500,"2022-05-30","PCAR"
150,152,150,150,71200,"2022-05-31","PCAR"
150,152,150,150,173400,"2022-06-02","PCAR"
150,160,150,156,128200,"2022-06-03","PCAR"
152,156,152,156,237100,"2022-06-06","PCAR"
156,156,153,155,84900,"2022-06-07","PCAR"
155,155,150,150,142700,"2022-06-08","PCAR"
151,153,147,153,126700,"2022-06-09","PCAR"
152,152,147,147,326400,"2022-06-10","PCAR"
147,153,147,148,396600,"2022-06-13","PCAR"
148,148,145,145,91600,"2022-06-14","PCAR"
145,151,143,143,147700,"2022-06-15","PCAR"
143,148,140,141,220500,"2022-06-16","PCAR"
141,143,141,142,18300,"2022-06-17","PCAR"
142,142,141,142,31600,"2022-06-20","PCAR"
141,147,141,146,110100,"2022-06-21","PCAR"
146,146,142,145,8000,"2022-06-22","PCAR"
145,145,142,142,14100,"2022-06-23","PCAR"
142,142,137,142,111000,"2022-06-24","PCAR"
139,141,139,141,4200,"2022-06-27","PCAR"
140,141,135,141,100900,"2022-06-28","PCAR"
139,139,134,135,197800,"2022-06-29","PCAR"
135,150,134,134,816000,"2022-06-30","PCAR"
134,134,126,131,231700,"2022-07-01","PCAR"
131,146,126,129,736600,"2022-07-04","PCAR"
129,142,126,128,1817600,"2022-07-05","PCAR"
128,135,127,135,170000,"2022-07-06","PCAR"
135,135,128,129,126900,"2022-07-07","PCAR"
129,129,128,128,109200,"2022-07-08","PCAR"
131,131,128,130,13700,"2022-07-11","PCAR"
128,135,121,125,154200,"2022-07-12","PCAR"
127,127,121,123,34200,"2022-07-13","PCAR"
123,123,121,123,27100,"2022-07-14","PCAR"
124,126,123,125,202100,"2022-07-15","PCAR"
129,129,121,126,26100,"2022-07-18","PCAR"
126,127,122,123,40800,"2022-07-19","PCAR"
125,126,123,125,65500,"2022-07-20","PCAR"
125,125,121,123,97300,"2022-07-21","PCAR"
123,125,123,123,113500,"2022-07-22","PCAR"
123,124,123,124,19700,"2022-07-25","PCAR"
124,126,124,125,35000,"2022-07-26","PCAR"
125,126,124,125,72100,"2022-07-27","PCAR"
125,127,124,126,173600,"2022-07-28","PCAR"
126,139,118,126,2219800,"2022-07-29","PCAR"
126,137,123,135,2730200,"2022-08-01","PCAR"
136,138,129,129,1212400,"2022-08-02","PCAR"
130,131,125,128,268700,"2022-08-03","PCAR"
129,131,127,127,272100,"2022-08-04","PCAR"
127,129,126,126,106000,"2022-08-05","PCAR"
127,127,124,126,107900,"2022-08-08","PCAR"
126,126,123,125,125000,"2022-08-09","PCAR"
125,127,124,124,94200,"2022-08-10","PCAR"
125,127,125,127,111300,"2022-08-11","PCAR"
127,128,126,127,114300,"2022-08-12","PCAR"
127,128,126,128,55300,"2022-08-15","PCAR"
127,129,126,127,41100,"2022-08-16","PCAR"
127,128,126,128,6200,"2022-08-18","PCAR"
128,129,127,128,162000,"2022-08-19","PCAR"
128,128,127,127,17500,"2022-08-22","PCAR"
126,128,126,126,104500,"2022-08-23","PCAR"
126,128,126,127,144900,"2022-08-24","PCAR"
126,128,126,127,24800,"2022-08-25","PCAR"
127,128,125,126,142200,"2022-08-26","PCAR"
128,128,124,127,6300,"2022-08-29","PCAR"
126,131,123,128,295700,"2022-08-30","PCAR"
127,128,126,127,32000,"2022-08-31","PCAR"
128,128,126,126,64900,"2022-09-01","PCAR"
126,128,126,126,26300,"2022-09-02","PCAR"
126,128,126,128,45600,"2022-09-05","PCAR"
128,128,126,127,71700,"2022-09-06","PCAR"
126,126,124,124,167800,"2022-09-07","PCAR"
127,127,124,124,248800,"2022-09-08","PCAR"
127,127,122,122,330100,"2022-09-09","PCAR"
124,126,123,126,63800,"2022-09-12","PCAR"
126,128,124,127,48100,"2022-09-13","PCAR"
126,128,125,127,179700,"2022-09-14","PCAR"
127,128,125,127,586200,"2022-09-15","PCAR"
127,129,126,127,232000,"2022-09-16","PCAR"
127,129,127,127,147800,"2022-09-19","PCAR"
127,128,126,126,488700,"2022-09-20","PCAR"
126,128,122,126,670900,"2022-09-21","PCAR"
127,135,125,126,2470300,"2022-09-22","PCAR"
125,128,120,120,1085600,"2022-09-23","PCAR"
118,162,118,128,50199700,"2022-09-26","PCAR"
130,156,129,140,39021500,"2022-09-27","PCAR"
143,185,143,180,124945400,"2022-09-28","PCAR"
178,182,168,168,5006400,"2022-09-29","PCAR"
168,168,157,157,3304900,"2022-09-30","PCAR"
150,210,147,176,175454400,"2022-10-03","PCAR"
178,212,177,195,111220800,"2022-10-04","PCAR"
196,198,182,182,13726000,"2022-10-05","PCAR"
182,214,182,200,117356100,"2022-10-06","PCAR"
212,212,186,189,31927500,"2022-10-07","PCAR"
180,192,176,178,22570200,"2022-10-10","PCAR"
180,196,170,171,47730300,"2022-10-11","PCAR"
175,200,164,175,121355500,"2022-10-12","PCAR"
178,186,167,175,25051700,"2022-10-13","PCAR"
175,176,165,165,10172400,"2022-10-14","PCAR"
175,183,154,155,40526100,"2022-10-17","PCAR"
147,156,145,147,9855700,"2022-10-18","PCAR"
158,158,141,150,12424300,"2022-10-19","PCAR"
154,155,147,149,9205600,"2022-10-20","PCAR"
143,151,143,148,6805200,"2022-10-21","PCAR"
149,150,142,142,4694100,"2022-10-24","PCAR"
142,142,136,136,5268200,"2022-10-25","PCAR"
135,138,131,131,3386100,"2022-10-26","PCAR"
130,174,130,161,169202200,"2022-10-27","PCAR"
162,164,150,150,20745200,"2022-10-28","PCAR"
142,161,142,149,44007900,"2022-10-31","PCAR"
150,160,143,146,25291700,"2022-11-01","PCAR"
143,149,143,145,4161900,"2022-11-02","PCAR"
144,157,144,148,32583600,"2022-11-03","PCAR"
154,154,143,143,5646300,"2022-11-04","PCAR"
143,149,141,144,10036200,"2022-11-07","PCAR"
144,147,141,142,3201800,"2022-11-08","PCAR"
142,144,135,142,4241100,"2022-11-09","PCAR"
143,158,143,154,57833400,"2022-11-10","PCAR"
156,156,144,147,16689100,"2022-11-11","PCAR"
148,154,147,151,12010500,"2022-11-14","PCAR"
153,153,147,147,5806800,"2022-11-15","PCAR"
139,148,139,143,6760600,"2022-11-16","PCAR"
136,148,136,140,7265100,"2022-11-17","PCAR"
139,148,138,140,3299800,"2022-11-18","PCAR"
140,143,140,141,3330900,"2022-11-21","PCAR"
140,143,139,140,3126700,"2022-11-22","PCAR"
139,141,138,140,3142000,"2022-11-23","PCAR"
138,147,138,146,14360800,"2022-11-24","PCAR"
144,149,141,141,5666400,"2022-11-25","PCAR"
139,144,139,141,3254500,"2022-11-28","PCAR"
141,145,140,140,4147000,"2022-11-29","PCAR"
138,143,138,139,2841900,"2022-11-30","PCAR"
142,155,139,141,35082300,"2022-12-01","PCAR"
143,145,140,143,5264800,"2022-12-02","PCAR"
143,145,139,141,5290500,"2022-12-05","PCAR"
141,141,132,132,4961700,"2022-12-06","PCAR"
123,129,123,123,4566600,"2022-12-07","PCAR"
117,123,115,117,3939800,"2022-12-08","PCAR"
119,119,112,116,2006100,"2022-12-09","PCAR"
123,123,115,117,2202800,"2022-12-12","PCAR"
119,123,116,120,6398100,"2022-12-13","PCAR"
120,138,120,124,40928200,"2022-12-14","PCAR"
125,126,118,120,3621500,"2022-12-15","PCAR"
121,122,118,119,2822200,"2022-12-16","PCAR"
119,119,114,114,3567300,"2022-12-19","PCAR"
115,116,110,110,3819300,"2022-12-20","PCAR"
120,126,116,116,28187500,"2022-12-21","PCAR"
116,116,111,112,4315300,"2022-12-22","PCAR"
112,117,112,113,3450700,"2022-12-23","PCAR"
113,115,108,110,3155500,"2022-12-26","PCAR"
110,112,106,106,2826100,"2022-12-27","PCAR"
110,110,99,99,6539400,"2022-12-28","PCAR"
99,99,93,93,2540000,"2022-12-29","PCAR"
93,110,87,87,62058300,"2022-12-30","PCAR"
81,91,81,86,8468000,"2023-01-02","PCAR"
86,89,84,85,4841600,"2023-01-03","PCAR"
84,86,84,84,1814400,"2023-01-04","PCAR"
80,87,80,81,2515500,"2023-01-05","PCAR"
76,84,76,81,2938700,"2023-01-06","PCAR"
76,92,76,82,23122400,"2023-01-09","PCAR"
82,83,80,81,2102300,"2023-01-10","PCAR"
81,82,76,78,3057200,"2023-01-11","PCAR"
78,81,77,80,2042500,"2023-01-12","PCAR"
80,82,75,79,3823200,"2023-01-13","PCAR"
76,81,76,79,2133300,"2023-01-16","PCAR"
77,81,77,80,2352400,"2023-01-17","PCAR"
80,82,78,80,642400,"2023-01-18","PCAR"
79,80,77,79,2751300,"2023-01-19","PCAR"
78,80,76,78,2593700,"2023-01-20","PCAR"
79,79,74,75,1413100,"2023-01-24","PCAR"
79,84,76,78,953500,"2023-01-25","PCAR"
78,79,75,75,1463000,"2023-01-26","PCAR"
75,77,72,74,1971500,"2023-01-27","PCAR"
75,76,73,73,2741900,"2023-01-30","PCAR"
74,75,71,72,873800,"2023-01-31","PCAR"
73,76,71,73,5494200,"2023-02-01","PCAR"
73,74,72,74,897800,"2023-02-02","PCAR"
74,75,73,73,1547600,"2023-02-03","PCAR"
73,74,73,73,528500,"2023-02-06","PCAR"
74,74,71,72,3341700,"2023-02-07","PCAR"
72,73,70,71,689400,"2023-02-08","PCAR"
72,72,70,70,1341100,"2023-02-09","PCAR"
71,71,69,70,669200,"2023-02-10","PCAR"
71,72,69,69,892700,"2023-02-13","PCAR"
71,71,69,69,447300,"2023-02-14","PCAR"
70,70,68,68,967600,"2023-02-15","PCAR"
70,70,67,68,678000,"2023-02-16","PCAR"
68,69,67,68,263000,"2023-02-17","PCAR"
68,69,67,67,413500,"2023-02-20","PCAR"
68,68,67,67,347500,"2023-02-21","PCAR"
68,68,66,66,742200,"2023-02-22","PCAR"
67,68,66,68,757000,"2023-02-23","PCAR"
68,70,67,68,916100,"2023-02-24","PCAR"
68,68,64,64,1758000,"2023-02-27","PCAR"
65,65,61,63,598700,"2023-02-28","PCAR"
64,64,61,61,1009300,"2023-03-01","PCAR"
61,62,58,59,714200,"2023-03-02","PCAR"
60,60,56,59,1546900,"2023-03-03","PCAR"
59,59,57,58,737200,"2023-03-06","PCAR"
58,58,56,57,442400,"2023-03-07","PCAR"
57,57,55,56,564400,"2023-03-08","PCAR"
56,56,53,54,911700,"2023-03-09","PCAR"
53,54,51,51,1216500,"2023-03-10","PCAR"
50,51,50,50,1462900,"2023-03-13","PCAR"
50,50,50,50,230900,"2023-03-14","PCAR"
50,50,50,50,83300,"2023-03-15","PCAR"
50,50,50,50,52900,"2023-03-16","PCAR"
50,50,50,50,165700,"2023-03-17","PCAR"
50,50,50,50,62500,"2023-03-20","PCAR"
50,50,50,50,51900,"2023-03-21","PCAR"
50,50,50,50,2300,"2023-03-24","PCAR"
50,50,50,50,19700,"2023-03-27","PCAR"
50,50,50,50,440700,"2023-03-28","PCAR"
50,50,50,50,134100,"2023-03-29","PCAR"
50,50,50,50,90900,"2023-03-30","PCAR"
50,50,50,50,614500,"2023-03-31","PCAR"
50,50,50,50,1061100,"2023-04-03","PCAR"
50,50,50,50,415600,"2023-04-04","PCAR"
50,50,50,50,586400,"2023-04-05","PCAR"
50,50,50,50,532100,"2023-04-06","PCAR"
50,50,50,50,208100,"2023-04-10","PCAR"
50,50,50,50,132000,"2023-04-11","PCAR"
50,50,50,50,15400,"2023-04-12","PCAR"
50,50,50,50,1300,"2023-04-13","PCAR"
50,50,50,50,2900,"2023-04-14","PCAR"
50,50,50,50,20500,"2023-04-17","PCAR"
50,50,50,50,7500,"2023-04-18","PCAR"
50,50,50,50,5400,"2023-04-26","PCAR"
50,50,50,50,16900,"2023-04-27","PCAR"
50,50,50,50,1900,"2023-04-28","PCAR"
50,50,50,50,83800,"2023-05-02","PCAR"
50,50,50,50,38000,"2023-05-03","PCAR"
50,50,50,50,5200,"2023-05-04","PCAR"
50,50,50,50,1600,"2023-05-05","PCAR"
50,50,50,50,600,"2023-05-08","PCAR"
50,50,50,50,15300,"2023-05-09","PCAR"
50,50,50,50,1500,"2023-05-10","PCAR"
50,50,50,50,2800,"2023-05-11","PCAR"
50,50,50,50,2700,"2023-05-12","PCAR"
50,50,50,50,10600,"2023-05-15","PCAR"
50,50,50,50,17500,"2023-05-16","PCAR"
50,50,50,50,14800,"2023-05-17","PCAR"
50,50,50,50,3400,"2023-05-19","PCAR"
50,50,50,50,37100,"2023-05-22","PCAR"
50,50,50,50,11400,"2023-05-23","PCAR"
50,50,50,50,520600,"2023-05-24","PCAR"
50,50,50,50,151700,"2023-05-25","PCAR"
50,50,50,50,153100,"2023-05-26","PCAR"
50,50,50,50,79800,"2023-05-29","PCAR"
50,50,50,50,183600,"2023-05-30","PCAR"
50,50,50,50,193100,"2023-05-31","PCAR"
50,50,50,50,32700,"2023-06-05","PCAR"
50,50,50,50,500300,"2023-06-06","PCAR"
50,50,50,50,113200,"2023-06-07","PCAR"
50,50,50,50,3700,"2023-06-08","PCAR"
50,50,50,50,400,"2023-06-09","PCAR"
50,50,50,50,260300,"2023-06-12","PCAR"
50,50,50,50,60700,"2023-06-13","PCAR"
50,50,50,50,0,"2023-06-14","PCAR"
50,50,50,50,53300,"2023-06-15","PCAR"
50,50,50,50,2200,"2023-06-16","PCAR"
50,50,50,50,2000,"2023-06-19","PCAR"
50,50,50,50,100,"2023-06-20","PCAR"
50,50,50,50,1400,"2023-06-21","PCAR"
50,50,50,50,1400,"2023-06-22","PCAR"
50,50,50,50,15100,"2023-06-23","PCAR"
50,50,50,50,78600,"2023-06-26","PCAR"
50,50,50,50,50300,"2023-06-27","PCAR"
50,50,50,50,2000,"2023-07-03","PCAR"
50,50,50,50,200,"2023-07-04","PCAR"
50,50,50,50,150300,"2023-07-05","PCAR"
50,50,50,50,10300,"2023-07-06","PCAR"
50,50,50,50,60100,"2023-07-07","PCAR"
50,50,50,50,1200,"2023-07-10","PCAR"
50,50,50,50,7900,"2023-07-11","PCAR"
50,50,50,50,14000,"2023-07-12","PCAR"
50,50,50,50,100,"2023-07-13","PCAR"
50,50,50,50,10100,"2023-07-14","PCAR"
50,50,50,50,2000,"2023-07-17","PCAR"
50,50,50,50,300,"2023-07-18","PCAR"
50,50,50,50,200,"2023-07-20","PCAR"
50,50,50,50,200,"2023-07-21","PCAR"
50,50,50,50,21500,"2023-07-24","PCAR"
50,50,50,50,300,"2023-07-25","PCAR"
50,50,50,50,800,"2023-07-26","PCAR"
50,50,50,50,6900,"2023-07-27","PCAR"
50,50,50,50,100,"2023-07-28","PCAR"
50,50,50,50,1500,"2023-07-31","PCAR"
50,50,50,50,0,"2023-08-01","PCAR"
50,50,50,50,1200,"2023-08-02","PCAR"
50,50,50,50,120100,"2023-08-03","PCAR"
50,50,50,50,5200,"2023-08-04","PCAR"
50,50,50,50,101400,"2023-08-07","PCAR"
50,50,50,50,30800,"2023-08-08","PCAR"
50,50,50,50,4100,"2023-08-09","PCAR"
50,50,50,50,14300,"2023-08-10","PCAR"
50,50,50,50,1400,"2023-08-11","PCAR"
50,50,50,50,600,"2023-08-14","PCAR"
50,50,50,50,93900,"2023-08-15","PCAR"
50,50,50,50,1000,"2023-08-16","PCAR"
50,50,50,50,10400,"2023-08-18","PCAR"
50,50,50,50,5900,"2023-08-21","PCAR"
50,50,50,50,129600,"2023-08-22","PCAR"
50,50,50,50,900,"2023-08-23","PCAR"
50,50,50,50,550100,"2023-08-24","PCAR"
50,50,50,50,34400,"2023-08-25","PCAR"
50,50,50,50,2700,"2023-08-28","PCAR"
50,50,50,50,6500,"2023-08-29","PCAR"
50,50,50,50,127300,"2023-08-30","PCAR"
50,50,50,50,128000,"2023-08-31","PCAR"
50,50,50,50,15000,"2023-09-01","PCAR"
50,50,50,50,22700,"2023-09-04","PCAR"
50,50,50,50,18100,"2023-09-05","PCAR"
50,50,50,50,6400,"2023-09-06","PCAR"
50,50,50,50,0,"2023-09-07","PCAR"
50,50,50,50,200,"2023-09-08","PCAR"
50,50,50,50,5000,"2023-09-11","PCAR"
50,50,50,50,200,"2023-09-12","PCAR"
50,50,50,50,100,"2023-09-13","PCAR"
50,50,50,50,400,"2023-09-14","PCAR"
50,50,50,50,10000,"2023-09-15","PCAR"
50,50,50,50,100,"2023-09-18","PCAR"
50,50,50,50,1008200,"2023-09-19","PCAR"
50,50,50,50,133200,"2023-09-20","PCAR"
50,50,50,50,200,"2023-09-21","PCAR"
50,50,50,50,200,"2023-09-22","PCAR"
50,50,50,50,85800,"2023-09-25","PCAR"
50,50,50,50,11000,"2023-09-26","PCAR"
50,50,50,50,100,"2023-09-27","PCAR"
50,50,50,50,20000,"2023-09-29","PCAR"
50,50,50,50,1012900,"2023-10-02","PCAR"
50,50,50,50,4500,"2023-10-03","PCAR"
50,50,50,50,216600,"2023-10-04","PCAR"
50,50,50,50,12000,"2023-10-05","PCAR"
50,50,50,50,10000,"2023-10-06","PCAR"
50,50,50,50,200,"2023-10-09","PCAR"
50,50,50,50,12600,"2023-10-10","PCAR"
50,50,50,50,1500,"2023-10-11","PCAR"
50,50,50,50,4011300,"2023-10-12","PCAR"
51,67,50,61,515343700,"2023-10-13","PCAR"
65,82,63,82,384229200,"2023-10-16","PCAR"
89,104,85,97,521340100,"2023-10-17","PCAR"
98,99,87,90,91494100,"2023-10-18","PCAR"
92,103,85,90,110412000,"2023-10-19","PCAR"
91,109,90,96,257828600,"2023-10-20","PCAR"
97,97,86,89,62823900,"2023-10-23","PCAR"
89,91,81,83,48730700,"2023-10-24","PCAR"
82,86,54,66,123514900,"2023-10-25","PCAR"
66,89,64,89,296225800,"2023-10-26","PCAR"
100,102,78,80,314994400,"2023-10-27","PCAR"
80,81,72,72,29653900,"2023-10-30","PCAR"
73,96,72,88,298591600,"2023-10-31","PCAR"
88,90,76,77,68562100,"2023-11-01","PCAR"
77,90,77,81,113042300,"2023-11-02","PCAR"
82,88,76,79,48515500,"2023-11-03","PCAR"
81,84,78,80,37751700,"2023-11-06","PCAR"
81,82,72,77,40922900,"2023-11-07","PCAR"
77,78,71,72,22302200,"2023-11-08","PCAR"
64,74,64,70,23727300,"2023-11-09","PCAR"
71,73,67,70,28227700,"2023-11-10","PCAR"
70,74,67,71,33489100,"2023-11-13","PCAR"
71,75,70,73,34954000,"2023-11-14","PCAR"
74,74,70,71,10620900,"2023-11-15","PCAR"
72,72,67,68,18956600,"2023-11-16","PCAR"
68,69,64,65,25846000,"2023-11-17","PCAR"
66,67,59,60,22460400,"2023-11-20","PCAR"
61,61,53,57,33953400,"2023-11-21","PCAR"
53,68,53,64,88985100,"2023-11-22","PCAR"
65,66,57,59,34652700,"2023-11-23","PCAR"
60,60,56,56,12772200,"2023-11-24","PCAR"
56,59,56,58,6566500,"2023-11-27","PCAR"
58,59,57,58,7381200,"2023-11-28","PCAR"
58,58,56,57,6107100,"2023-11-29","PCAR"
56,58,55,56,5871900,"2023-11-30","PCAR"
56,57,53,54,12393000,"2023-12-01","PCAR"
54,55,50,50,42745900,"2023-12-04","PCAR"
51,51,50,50,8830800,"2023-12-05","PCAR"
50,51,50,50,4711700,"2023-12-06","PCAR"
50,51,50,50,3430600,"2023-12-07","PCAR"
50,50,50,50,261300,"2023-12-08","PCAR"
50,60,50,52,48686700,"2023-12-11","PCAR"
52,53,50,50,17479600,"2023-12-12","PCAR"
50,51,50,50,2178600,"2023-12-13","PCAR"
50,50,50,50,867200,"2023-12-14","PCAR"
50,50,50,50,1408300,"2023-12-15","PCAR"
50,50,50,50,355100,"2023-12-18","PCAR"
50,50,50,50,33900,"2023-12-19","PCAR"
50,50,50,50,340100,"2023-12-20","PCAR"
50,51,50,50,4518100,"2023-12-21","PCAR"
50,50,50,50,219700,"2023-12-22","PCAR"
50,50,50,50,137000,"2023-12-27","PCAR"
50,50,50,50,533600,"2023-12-28","PCAR"
50,50,50,50,276200,"2023-12-29","PCAR"
50,50,50,50,127900,"2024-01-02","PCAR"
50,50,50,50,133700,"2024-01-03","PCAR"
50,50,50,50,159400,"2024-01-04","PCAR"
50,50,50,50,570700,"2024-01-05","PCAR"
50,50,50,50,552700,"2024-01-08","PCAR"
50,50,50,50,61400,"2024-01-09","PCAR"
50,50,50,50,38800,"2024-01-10","PCAR"
50,50,50,50,128700,"2024-01-11","PCAR"
50,50,50,50,58900,"2024-01-12","PCAR"
50,50,50,50,22400,"2024-01-15","PCAR"
50,50,50,50,62100,"2024-01-16","PCAR"
50,50,50,50,16500,"2024-01-17","PCAR"
50,50,50,50,96200,"2024-01-18","PCAR"
50,50,50,50,22600,"2024-01-19","PCAR"
50,50,50,50,7100,"2024-01-22","PCAR"
50,50,50,50,2500,"2024-01-23","PCAR"
50,50,50,50,6300,"2024-01-24","PCAR"
50,50,50,50,47700,"2024-01-25","PCAR"
50,50,50,50,3900,"2024-01-26","PCAR"
50,50,50,50,4700,"2024-01-29","PCAR"
50,50,50,50,20300,"2024-01-30","PCAR"
50,50,50,50,26700,"2024-01-31","PCAR"
50,50,50,50,3700,"2024-02-01","PCAR"
50,50,50,50,8700,"2024-02-02","PCAR"
50,50,50,50,3600,"2024-02-05","PCAR"
50,50,50,50,3700,"2024-02-06","PCAR"
50,50,50,50,4500,"2024-02-07","PCAR"
50,50,50,50,3500,"2024-02-12","PCAR"
50,50,50,50,12700,"2024-02-13","PCAR"
50,50,50,50,46600,"2024-02-15","PCAR"
50,50,50,50,3500,"2024-02-16","PCAR"
50,50,50,50,2700,"2024-02-19","PCAR"
50,50,50,50,362100,"2024-02-20","PCAR"
50,50,50,50,1700,"2024-02-21","PCAR"
50,50,50,50,2100,"2024-02-22","PCAR"
50,50,50,50,700,"2024-02-23","PCAR"
50,50,50,50,22400,"2024-02-26","PCAR"
50,50,50,50,5500,"2024-02-27","PCAR"
50,50,50,50,24000,"2024-02-28","PCAR"
50,50,50,50,15500,"2024-02-29","PCAR"
50,50,50,50,1400,"2024-03-01","PCAR"
50,50,50,50,107700,"2024-03-04","PCAR"
50,50,50,50,2900,"2024-03-05","PCAR"
50,50,50,50,1100,"2024-03-06","PCAR"
50,50,50,50,3600,"2024-03-07","PCAR"
50,50,50,50,22200,"2024-03-08","PCAR"
50,50,50,50,41600,"2024-03-13","PCAR"
50,50,50,50,12400,"2024-03-14","PCAR"
50,50,50,50,40200,"2024-03-15","PCAR"
50,50,50,50,482300,"2024-03-18","PCAR"
50,50,50,50,14600,"2024-03-19","PCAR"
50,50,50,50,741300,"2024-03-20","PCAR"
50,50,50,50,48800,"2024-03-21","PCAR"
50,50,50,50,2200,"2024-03-22","PCAR"
50,50,50,50,104700,"2024-03-25","PCAR"
50,50,50,50,401200,"2024-03-26","PCAR"
50,50,50,50,500,"2024-03-27","PCAR"
50,50,50,50,10100,"2024-03-28","PCAR"
50,50,50,50,13400,"2024-04-01","PCAR"
50,50,50,50,11100,"2024-04-02","PCAR"
50,50,50,50,1000,"2024-04-03","PCAR"
50,50,50,50,3900,"2024-04-04","PCAR"
50,50,50,50,1300,"2024-04-05","PCAR"
50,50,50,50,49000,"2024-04-16","PCAR"
50,50,50,50,5100,"2024-04-17","PCAR"
50,50,50,50,2400,"2024-04-18","PCAR"
50,50,50,50,2900,"2024-04-19","PCAR"
50,50,50,50,100,"2024-04-22","PCAR"
50,50,50,50,15500,"2024-04-23","PCAR"
50,50,50,50,11000,"2024-04-24","PCAR"
50,50,50,50,122000,"2024-04-25","PCAR"
50,50,50,50,43700,"2024-04-26","PCAR"
50,50,50,50,63000,"2024-04-29","PCAR"
50,50,50,50,200,"2024-04-30","PCAR"
50,50,50,50,3800,"2024-05-02","PCAR"
50,50,50,50,0,"2024-05-03","PCAR"
50,50,50,50,3000,"2024-05-06","PCAR"
50,50,50,50,12100,"2024-05-07","PCAR"
50,50,50,50,100,"2024-05-08","PCAR"
50,50,50,50,25683500,"2024-05-13","PCAR"
50,50,50,50,25000,"2024-05-14","PCAR"
50,50,50,50,3500,"2024-05-15","PCAR"
50,50,50,50,400,"2024-05-16","PCAR"
50,50,50,50,300,"2024-05-17","PCAR"
50,50,50,50,2900,"2024-05-20","PCAR"
50,50,50,50,2300,"2024-05-21","PCAR"
50,50,50,50,100,"2024-05-22","PCAR"
50,50,50,50,2100,"2024-05-27","PCAR"
50,50,50,50,2800,"2024-05-28","PCAR"
50,50,50,50,20100,"2024-05-29","PCAR"
50,50,50,50,93900,"2024-05-30","PCAR"
50,50,50,50,100,"2024-05-31","PCAR"
50,50,50,50,232700,"2024-06-03","PCAR"
50,50,50,50,200,"2024-06-04","PCAR"
50,50,50,50,4000,"2024-06-05","PCAR"
50,50,50,50,1100,"2024-06-06","PCAR"
50,50,50,50,0,"2024-06-07","PCAR"
50,50,50,50,0,"2024-06-10","PCAR"
50,50,50,50,7700,"2024-06-11","PCAR"
50,50,50,50,400,"2024-06-12","PCAR"
50,50,50,50,0,"2024-06-13","PCAR"
50,50,50,50,0,"2024-06-14","PCAR"
50,50,50,50,100,"2024-06-19","PCAR"
50,50,50,50,1000,"2024-06-20","PCAR"
50,50,50,50,10000,"2024-06-21","PCAR"
50,50,50,50,100,"2024-06-24","PCAR"
50,50,50,50,2900,"2024-06-25","PCAR"
50,50,50,50,4400,"2024-06-26","PCAR"
50,50,50,50,100,"2024-06-27","PCAR"
50,50,50,50,23000,"2024-06-28","PCAR"
50,50,50,50,1100,"2024-07-01","PCAR"
50,50,50,50,0,"2024-07-02","PCAR"
50,50,50,50,2000,"2024-07-03","PCAR"
50,50,50,50,100,"2024-07-04","PCAR"
50,50,50,50,1700,"2024-07-05","PCAR"
50,50,50,50,2800,"2024-07-08","PCAR"
50,50,50,50,2000,"2024-07-09","PCAR"
50,50,50,50,1800,"2024-07-10","PCAR"
50,50,50,50,1500,"2024-07-11","PCAR"
50,50,50,50,2000,"2024-07-12","PCAR"
50,50,50,50,2100,"2024-07-15","PCAR"
50,50,50,50,900,"2024-07-16","PCAR"
50,50,50,50,1000,"2024-07-17","PCAR"
50,50,50,50,4400,"2024-07-18","PCAR"
50,50,50,50,22900,"2024-07-19","PCAR"
50,50,50,50,200,"2024-07-22","PCAR"
50,50,50,50,8600,"2024-07-23","PCAR"
50,50,50,50,22700,"2024-07-24","PCAR"
50,50,50,50,11700,"2024-07-25","PCAR"
50,50,50,50,21900,"2024-07-26","PCAR"
50,50,50,50,700,"2024-07-29","PCAR"
50,50,50,50,4100,"2024-07-30","PCAR"
50,50,50,50,10000,"2024-07-31","PCAR"
50,50,50,50,600,"2024-08-01","PCAR"
50,50,50,50,700,"2024-08-02","PCAR"
50,50,50,50,400,"2024-08-05","PCAR"
50,50,50,50,300,"2024-08-06","PCAR"
50,50,50,50,0,"2024-08-07","PCAR"
50,50,50,50,11300,"2024-08-08","PCAR"
50,50,50,50,900,"2024-08-09","PCAR"
50,50,50,50,10200,"2024-08-12","PCAR"
50,50,50,50,2400,"2024-08-13","PCAR"
50,50,50,50,0,"2024-08-14","PCAR"
50,50,50,50,10000,"2024-08-15","PCAR"
50,50,50,50,20500,"2024-08-16","PCAR"
50,50,50,50,4500,"2024-08-19","PCAR"
50,50,50,50,40600,"2024-08-20","PCAR"
50,50,50,50,5700,"2024-08-21","PCAR"
50,50,50,50,2100,"2024-08-22","PCAR"
50,50,50,50,28500,"2024-08-23","PCAR"
50,50,50,50,41300,"2024-08-26","PCAR"
50,50,50,50,10100,"2024-08-27","PCAR"
50,50,50,50,43700,"2024-08-28","PCAR"
50,50,50,50,1500,"2024-08-29","PCAR"
50,50,50,50,1400,"2024-08-30","PCAR"
50,50,50,50,778900,"2024-09-02","PCAR"
50,50,50,50,111000,"2024-09-03","PCAR"
50,50,50,50,10300,"2024-09-04","PCAR"
50,50,50,50,52300,"2024-09-05","PCAR"
50,50,50,50,25000,"2024-09-06","PCAR"
50,50,50,50,900,"2024-09-09","PCAR"
50,50,50,50,304500,"2024-09-10","PCAR"
50,50,50,50,3500,"2024-09-11","PCAR"
50,50,50,50,23100,"2024-09-12","PCAR"
50,50,50,50,17100,"2024-09-13","PCAR"
50,50,50,50,1500,"2024-09-17","PCAR"
50,50,50,50,3100,"2024-09-18","PCAR"
50,50,50,50,35200,"2024-09-19","PCAR"
50,50,50,50,2600,"2024-09-20","PCAR"
50,50,50,50,5200,"2024-09-23","PCAR"
50,50,50,50,15500,"2024-09-24","PCAR"
50,50,50,50,8600,"2024-09-25","PCAR"
50,50,50,50,12200,"2024-09-26","PCAR"
50,50,50,50,2200,"2024-09-27","PCAR"
50,50,50,50,17700,"2024-09-30","PCAR"
50,50,50,50,100,"2024-10-01","PCAR"
50,50,50,50,1600,"2024-10-02","PCAR"
50,50,50,50,1100,"2024-10-03","PCAR"
50,50,50,50,500,"2024-10-04","PCAR"
50,50,50,50,100,"2024-10-07","PCAR"
50,50,50,50,12400,"2024-10-08","PCAR"
50,50,50,50,0,"2024-10-09","PCAR"
50,50,50,50,2100,"2024-10-10","PCAR"
50,50,50,50,4800,"2024-10-11","PCAR"
50,50,50,50,1000,"2024-10-14","PCAR"
50,50,50,50,284700,"2024-10-15","PCAR"
50,50,50,50,7000,"2024-10-16","PCAR"
50,50,50,50,2000,"2024-10-17","PCAR"
50,50,50,50,600,"2024-10-18","PCAR"
50,50,50,50,19700,"2024-10-21","PCAR"
50,50,50,50,3300,"2024-10-22","PCAR"
50,50,50,50,800,"2024-10-23","PCAR"
50,50,50,50,13100,"2024-10-24","PCAR"
50,50,50,50,400,"2024-10-25","PCAR"
50,50,50,50,1200,"2024-10-28","PCAR"
50,50,50,50,9000,"2024-10-29","PCAR"
50,50,50,50,9600,"2024-10-30","PCAR"
50,50,50,50,5100,"2024-10-31","PCAR"
50,50,50,50,200,"2024-11-01","PCAR"
50,50,50,50,10600,"2024-11-04","PCAR"
50,50,50,50,300,"2024-11-05","PCAR"
50,50,50,50,4100,"2024-11-06","PCAR"
50,50,50,50,308200,"2024-11-07","PCAR"
50,50,50,50,18900,"2024-11-08","PCAR"
50,50,50,50,51100,"2024-11-11","PCAR"
50,50,50,50,600,"2024-11-12","PCAR"
50,50,50,50,1100,"2024-11-13","PCAR"
50,50,50,50,1800,"2024-11-14","PCAR"
50,50,50,50,0,"2024-11-15","PCAR"
50,50,50,50,500,"2024-11-18","PCAR"
50,50,50,50,300,"2024-11-19","PCAR"
50,50,50,50,1200,"2024-11-20","PCAR"
50,50,50,50,1200,"2024-11-21","PCAR"
50,50,50,50,2100,"2024-11-22","PCAR"
50,50,50,50,10000,"2024-11-25","PCAR"
50,50,50,50,11900,"2024-11-26","PCAR"
50,50,50,50,7100,"2024-11-28","PCAR"
50,50,50,50,3100,"2024-11-29","PCAR"
50,50,50,50,200,"2024-12-02","PCAR"
50,50,50,50,3200,"2024-12-03","PCAR"
50,50,50,50,81500,"2024-12-04","PCAR"
50,50,50,50,22000,"2024-12-05","PCAR"
50,50,50,50,700,"2024-12-06","PCAR"
50,50,50,50,1200,"2024-12-09","PCAR"
50,50,50,50,700,"2024-12-10","PCAR"
50,50,50,50,900,"2024-12-11","PCAR"
50,50,50,50,310000,"2024-12-12","PCAR"
50,50,50,50,200,"2024-12-13","PCAR"
50,50,50,50,300,"2024-12-16","PCAR"
50,50,50,50,700,"2024-12-17","PCAR"
50,50,50,50,900,"2024-12-18","PCAR"
50,50,50,50,2100,"2024-12-19","PCAR"
50,50,50,50,21000,"2024-12-20","PCAR"
50,50,50,50,8400,"2024-12-23","PCAR"
50,50,50,50,0,"2024-12-24","PCAR"
50,50,50,50,200,"2024-12-27","PCAR"
50,50,50,50,400,"2024-12-30","PCAR"
50,50,50,50,200,"2025-01-02","PCAR"
50,50,50,50,2000,"2025-01-03","PCAR"
50,50,50,50,700,"2025-01-06","PCAR"
50,50,50,50,600,"2025-01-07","PCAR"
50,50,50,50,6200,"2025-01-08","PCAR"
50,50,50,50,1500,"2025-01-09","PCAR"
50,50,50,50,6200,"2025-01-10","PCAR"
50,50,50,50,31200,"2025-01-13","PCAR"
50,50,50,50,100,"2025-01-14","PCAR"
50,50,50,50,700,"2025-01-15","PCAR"
50,50,50,50,200,"2025-01-16","PCAR"
50,50,50,50,2300,"2025-01-17","PCAR"
50,50,50,50,600,"2025-01-20","PCAR"
50,50,50,50,100,"2025-01-21","PCAR"
50,50,50,50,100,"2025-01-22","PCAR"
50,50,50,50,600,"2025-01-23","PCAR"
50,50,50,50,1100,"2025-01-24","PCAR"
50,50,50,50,6700,"2025-01-30","PCAR"
50,50,50,50,500,"2025-01-31","PCAR"
50,50,50,50,500,"2025-02-03","PCAR"
50,50,50,50,3600,"2025-02-04","PCAR"
50,50,50,50,500,"2025-02-05","PCAR"
50,50,50,50,800,"2025-02-06","PCAR"
50,50,50,50,700,"2025-02-07","PCAR"
50,50,50,50,1700,"2025-02-10","PCAR"
50,50,50,50,0,"2025-02-11","PCAR"
50,50,50,50,2100,"2025-02-12","PCAR"
50,50,50,50,1000,"2025-02-13","PCAR"
50,50,50,50,0,"2025-02-14","PCAR"
50,50,50,50,100,"2025-02-17","PCAR"
50,50,50,50,1300,"2025-02-18","PCAR"
50,50,50,50,2100,"2025-02-19","PCAR"
50,50,50,50,900,"2025-02-20","PCAR"
50,50,50,50,0,"2025-02-21","PCAR"
50,50,50,50,1000,"2025-02-24","PCAR"
50,50,50,50,1100,"2025-02-25","PCAR"
50,50,50,50,600,"2025-02-26","PCAR"
50,50,50,50,20000,"2025-02-27","PCAR"
50,50,50,50,1000,"2025-02-28","PCAR"
50,50,50,50,1000,"2025-03-03","PCAR"
50,50,50,50,100,"2025-03-04","PCAR"
50,50,50,50,400,"2025-03-05","PCAR"
50,50,50,50,0,"2025-03-06","PCAR"
50,50,50,50,2500,"2025-03-07","PCAR"
50,50,50,50,5700,"2025-03-10","PCAR"
50,50,50,50,600,"2025-03-11","PCAR"
50,50,50,50,0,"2025-03-12","PCAR"
50,50,50,50,2000,"2025-03-13","PCAR"
50,50,50,50,200,"2025-03-14","PCAR"
50,50,50,50,100,"2025-03-17","PCAR"
50,50,50,50,10000,"2025-03-18","PCAR"
50,50,50,50,500,"2025-03-19","PCAR"
50,50,50,50,0,"2025-03-20","PCAR"
50,50,50,50,200,"2025-03-21","PCAR"
50,50,50,50,0,"2025-03-24","PCAR"
50,50,50,50,1000,"2025-03-25","PCAR"
50,50,50,50,2000,"2025-03-26","PCAR"
50,50,50,50,1200,"2025-03-27","PCAR"
50,50,50,50,30800,"2025-04-08","PCAR"
50,50,50,50,100,"2025-04-09","PCAR"
50,50,50,50,10200,"2025-04-10","PCAR"
50,50,50,50,100,"2025-04-11","PCAR"
50,50,50,50,13300,"2025-04-14","PCAR"
50,50,50,50,300,"2025-04-15","PCAR"
50,50,50,50,1100,"2025-04-16","PCAR"
50,50,50,50,300,"2025-04-17","PCAR"
50,50,50,50,600,"2025-04-21","PCAR"
50,50,50,50,6500,"2025-04-22","PCAR"
50,50,50,50,300,"2025-04-23","PCAR"
50,50,50,50,500,"2025-04-24","PCAR"
50,50,50,50,1000,"2025-04-25","PCAR"
50,50,50,50,1000,"2025-04-28","PCAR"
50,50,50,50,4100,"2025-04-29","PCAR"
50,50,50,50,2200,"2025-04-30","PCAR"
50,50,50,50,10300,"2025-05-02","PCAR"
50,50,50,50,16900,"2025-05-05","PCAR"
50,50,50,50,2100,"2025-05-06","PCAR"
50,50,50,50,1200,"2025-05-07","PCAR"
50,50,50,50,96200,"2025-05-08","PCAR"
50,50,50,50,153800,"2025-05-09","PCAR"
50,50,50,50,34100,"2025-05-14","PCAR"
50,50,50,50,2300,"2025-05-15","PCAR"
50,50,50,50,13100,"2025-05-16","PCAR"
50,50,50,50,200,"2025-05-19","PCAR"
50,50,50,50,13500,"2025-05-20","PCAR"
50,50,50,50,87900,"2025-05-21","PCAR"
50,50,50,50,3600,"2025-05-22","PCAR"
50,50,50,50,11700,"2025-05-23","PCAR"
50,50,50,50,135700,"2025-05-26","PCAR"
50,50,50,50,24500,"2025-05-27","PCAR"
45,45,45,45,187200,"2025-05-28","PCAR"
41,41,41,41,143500,"2025-06-02","PCAR"
37,37,37,37,227200,"2025-06-03","PCAR"
34,34,34,34,286100,"2025-06-04","PCAR"
31,31,31,31,359500,"2025-06-05","PCAR"
28,28,28,28,513100,"2025-06-10","PCAR"
26,26,26,26,589700,"2025-06-11","PCAR"
24,24,24,24,1812900,"2025-06-12","PCAR"
22,26,22,26,64609200,"2025-06-13","PCAR"
28,28,28,28,4794500,"2025-06-16","PCAR"
30,30,30,30,1823700,"2025-06-17","PCAR"
33,33,33,33,1304700,"2025-06-18","PCAR"
36,36,36,36,13853900,"2025-06-19","PCAR"
33,33,33,33,2854200,"2025-06-20","PCAR"
30,30,30,30,644100,"2025-06-23","PCAR"
27,27,27,27,34896600,"2025-06-24","PCAR"
27,28,27,28,5262800,"2025-06-25","PCAR"
30,30,30,30,2837700,"2025-06-26","PCAR"
33,33,33,33,6893900,"2025-06-30","PCAR"
30,31,30,31,10834100,"2025-07-01","PCAR"
31,32,31,32,1164900,"2025-07-02","PCAR"
31,31,31,31,439800,"2025-07-03","PCAR"
31,31,30,30,403200,"2025-07-04","PCAR"
29,29,27,29,2690100,"2025-07-07","PCAR"
28,28,27,27,1259500,"2025-07-08","PCAR"
27,29,27,29,1040700,"2025-07-09","PCAR"
28,29,28,29,925500,"2025-07-10","PCAR"
29,29,28,29,909400,"2025-07-11","PCAR"
29,29,27,27,18166500,"2025-07-14","PCAR"
28,28,27,27,1335800,"2025-07-15","PCAR"
27,28,27,28,1360000,"2025-07-16","PCAR"
27,28,27,28,706800,"2025-07-17","PCAR"
27,27,27,27,1671100,"2025-07-18","PCAR"
28,28,27,27,2825400,"2025-07-21","PCAR"
27,27,27,27,4306300,"2025-07-22","PCAR"
27,28,27,27,2499100,"2025-07-23","PCAR"
27,27,26,26,1152200,"2025-07-24","PCAR"
26,27,26,27,665400,"2025-07-25","PCAR"
27,27,27,27,120500,"2025-07-28","PCAR"
27,27,26,26,479800,"2025-07-29","PCAR"
26,26,26,26,5685100,"2025-07-30","PCAR"
26,27,26,26,5244800,"2025-07-31","PCAR"
26,27,26,27,4311600,"2025-08-01","PCAR"
28,29,28,29,2352900,"2025-08-04","PCAR"
28,29,28,29,2449400,"2025-08-05","PCAR"
28,28,28,28,2229500,"2025-08-06","PCAR"
27,28,27,28,1422500,"2025-08-07","PCAR"
28,28,28,28,587900,"2025-08-08","PCAR"
28,29,28,28,434500,"2025-08-11","PCAR"
29,30,29,30,6570200,"2025-08-12","PCAR"
33,33,33,33,5555600,"2025-08-13","PCAR"
33,33,31,31,3099200,"2025-08-14","PCAR"
30,31,30,31,2663000,"2025-08-15","PCAR"
NA,NA,NA,NA,NA,"2025-08-18","PCAR"
31,31,30,30,1102400,"2025-08-19","PCAR"
30,31,29,31,2192700,"2025-08-20","PCAR"
31,34,31,34,9866200,"2025-08-21","PCAR"
37,37,37,37,4317500,"2025-08-22","PCAR"
40,40,39,39,26552300,"2025-08-25","PCAR"
41,41,36,36,7504300,"2025-08-26","PCAR"
35,36,35,36,8016400,"2025-08-27","PCAR"
37,39,37,39,3390600,"2025-08-28","PCAR"
39,40,39,40,3936300,"2025-08-29","PCAR"
41,41,41,41,9778000,"2025-09-01","PCAR"
45,45,37,37,8485200,"2025-09-02","PCAR"
34,40,34,40,38079600,"2025-09-03","PCAR"
40,42,40,42,5483400,"2025-09-04","PCAR"
42,42,38,38,6876100,"2025-09-08","PCAR"
37,41,37,41,4872900,"2025-09-09","PCAR"
45,45,45,45,10668400,"2025-09-10","PCAR"
49,49,49,49,8113100,"2025-09-11","PCAR"
53,53,53,53,20235700,"2025-09-12","PCAR"
51,51,48,48,17183400,"2025-09-15","PCAR"
52,52,52,52,27334600,"2025-09-16","PCAR"
57,57,56,56,50746800,"2025-09-17","PCAR"
60,60,51,51,37447700,"2025-09-18","PCAR"
46,46,46,46,18227900,"2025-09-19","PCAR"
47,47,45,45,35991200,"2025-09-22","PCAR"
49,49,49,49,8370400,"2025-09-23","PCAR"
53,53,53,53,22871700,"2025-09-24","PCAR"
48,48,48,48,8652400,"2025-09-25","PCAR"
44,44,44,44,4760700,"2025-09-26","PCAR"
40,41,40,41,21724200,"2025-09-29","PCAR"
40,41,37,40,7892600,"2025-09-30","PCAR"
43,43,41,41,13221600,"2025-10-01","PCAR"
40,40,38,38,9768400,"2025-10-02","PCAR"
38,38,36,36,3425800,"2025-10-03","PCAR"
36,36,33,33,4072300,"2025-10-06","PCAR"
34,36,34,36,3934300,"2025-10-07","PCAR"
36,39,36,39,2084700,"2025-10-08","PCAR"
39,40,39,40,6572000,"2025-10-09","PCAR"
40,40,39,39,1463700,"2025-10-10","PCAR"
36,36,36,36,5910800,"2025-10-13","PCAR"
34,35,33,33,2737700,"2025-10-14","PCAR"
34,36,34,36,3598400,"2025-10-15","PCAR"
34,34,33,33,12111200,"2025-10-16","PCAR"
32,33,32,33,4634900,"2025-10-17","PCAR"
33,34,33,34,1141300,"2025-10-20","PCAR"
34,35,34,35,1301500,"2025-10-21","PCAR"
35,37,35,36,3973400,"2025-10-22","PCAR"
35,35,34,34,1944800,"2025-10-23","PCAR"
35,35,35,35,5900800,"2025-10-24","PCAR"
38,38,34,34,2292500,"2025-10-27","PCAR"
36,36,34,34,6249800,"2025-10-28","PCAR"
34,36,34,36,2064400,"2025-10-29","PCAR"
36,36,35,35,955600,"2025-10-30","PCAR"
33,36,33,36,1416900,"2025-10-31","PCAR"
36,36,35,35,1339700,"2025-11-03","PCAR"
35,35,34,34,1618200,"2025-11-04","PCAR"
34,34,34,34,1832700,"2025-11-05","PCAR"
34,35,34,34,623800,"2025-11-06","PCAR"
34,36,34,35,1332600,"2025-11-07","PCAR"
36,36,35,35,1766300,"2025-11-10","PCAR"
34,36,34,36,1248600,"2025-11-11","PCAR"
36,36,35,35,2213500,"2025-11-12","PCAR"
35,36,35,36,334200,"2025-11-13","PCAR"
36,36,36,36,754300,"2025-11-14","PCAR"
36,36,35,35,2177600,"2025-11-17","PCAR"
34,35,34,34,817200,"2025-11-18","PCAR"
35,35,35,35,285800,"2025-11-19","PCAR"
35,35,34,34,301800,"2025-11-20","PCAR"
35,35,34,34,450400,"2025-11-21","PCAR"
34,35,34,34,1071500,"2025-11-24","PCAR"
34,35,34,35,4724700,"2025-11-25","PCAR"
35,35,35,35,860700,"2025-11-26","PCAR"
34,35,34,35,809100,"2025-11-27","PCAR"
34,35,34,34,690300,"2025-11-28","PCAR"
35,36,35,36,6880800,"2025-12-01","PCAR"
35,36,35,36,1806800,"2025-12-02","PCAR"
36,36,36,36,2426800,"2025-12-03","PCAR"
36,37,36,37,4083400,"2025-12-04","PCAR"
38,40,38,40,1568900,"2025-12-05","PCAR"
40,41,40,41,5189700,"2025-12-08","PCAR"
41,42,41,42,3936100,"2025-12-09","PCAR"
42,46,42,46,9285900,"2025-12-10","PCAR"
43,43,42,42,3411900,"2025-12-11","PCAR"
41,41,38,38,2735500,"2025-12-12","PCAR"