"Open","High","Low","Close","Volume","Date","Emiten"
178,178,178,178,58000,"2019-11-25","PSGO"
240,240,178,240,340285700,"2019-11-26","PSGO"
260,270,204,218,97798400,"2019-11-27","PSGO"
220,224,183,194,35933300,"2019-11-28","PSGO"
194,206,180,191,4817600,"2019-11-29","PSGO"
192,196,184,193,8011200,"2019-12-02","PSGO"
193,224,190,204,12963600,"2019-12-03","PSGO"
208,230,206,214,24024200,"2019-12-04","PSGO"
218,220,204,216,7691500,"2019-12-05","PSGO"
206,214,204,204,3345700,"2019-12-06","PSGO"
202,208,197,202,5609000,"2019-12-09","PSGO"
200,216,199,206,10255100,"2019-12-10","PSGO"
206,210,199,202,3150800,"2019-12-11","PSGO"
200,202,196,199,1435700,"2019-12-12","PSGO"
199,199,185,189,1993800,"2019-12-13","PSGO"
192,194,185,192,1137900,"2019-12-16","PSGO"
192,200,180,200,3838700,"2019-12-17","PSGO"
200,200,190,199,1530200,"2019-12-18","PSGO"
198,198,192,192,458200,"2019-12-19","PSGO"
192,192,182,191,649800,"2019-12-20","PSGO"
191,198,185,190,2066200,"2019-12-23","PSGO"
190,190,180,189,805400,"2019-12-26","PSGO"
183,193,180,193,1091000,"2019-12-27","PSGO"
193,200,184,200,5587900,"2019-12-30","PSGO"
198,200,190,190,181600,"2020-01-02","PSGO"
190,196,190,193,183600,"2020-01-03","PSGO"
193,193,187,187,59200,"2020-01-06","PSGO"
187,190,180,190,474500,"2020-01-07","PSGO"
183,184,183,183,79500,"2020-01-08","PSGO"
186,186,176,178,573500,"2020-01-09","PSGO"
178,204,178,184,3676200,"2020-01-10","PSGO"
184,198,183,184,1640500,"2020-01-13","PSGO"
184,188,181,184,998200,"2020-01-14","PSGO"
181,185,179,183,624000,"2020-01-15","PSGO"
185,185,175,182,706500,"2020-01-16","PSGO"
177,180,172,173,380800,"2020-01-17","PSGO"
173,180,171,175,304100,"2020-01-20","PSGO"
175,175,171,171,55400,"2020-01-21","PSGO"
171,175,157,174,679400,"2020-01-22","PSGO"
175,175,160,170,160600,"2020-01-23","PSGO"
163,168,160,166,253300,"2020-01-24","PSGO"
168,168,155,159,1064600,"2020-01-27","PSGO"
158,158,152,152,84400,"2020-01-28","PSGO"
150,160,146,159,276600,"2020-01-29","PSGO"
159,164,151,157,87400,"2020-01-30","PSGO"
157,157,142,149,163900,"2020-01-31","PSGO"
146,149,130,135,272900,"2020-02-03","PSGO"
136,142,136,142,54600,"2020-02-04","PSGO"
144,144,139,142,11100,"2020-02-05","PSGO"
142,142,136,138,60400,"2020-02-06","PSGO"
136,136,130,135,37100,"2020-02-07","PSGO"
135,135,129,133,172400,"2020-02-10","PSGO"
132,136,129,136,149200,"2020-02-11","PSGO"
136,136,133,136,284600,"2020-02-12","PSGO"
133,133,127,127,24500,"2020-02-13","PSGO"
125,128,110,128,139500,"2020-02-14","PSGO"
128,128,128,128,200,"2020-02-17","PSGO"
120,135,84,133,580400,"2020-02-18","PSGO"
133,133,133,133,0,"2020-02-19","PSGO"
133,133,133,133,0,"2020-02-20","PSGO"
120,140,111,135,185100,"2020-02-21","PSGO"
134,134,125,125,27300,"2020-02-24","PSGO"
124,124,124,124,600,"2020-02-25","PSGO"
124,124,123,123,1900,"2020-02-26","PSGO"
120,120,109,112,184400,"2020-02-27","PSGO"
112,112,90,112,496300,"2020-02-28","PSGO"
110,110,99,99,900,"2020-03-02","PSGO"
99,130,99,130,131800,"2020-03-03","PSGO"
129,135,126,135,114800,"2020-03-04","PSGO"
134,134,116,117,2500,"2020-03-05","PSGO"
117,117,110,117,127000,"2020-03-06","PSGO"
110,113,103,113,24000,"2020-03-09","PSGO"
112,112,102,110,299600,"2020-03-10","PSGO"
110,130,99,108,286600,"2020-03-11","PSGO"
98,110,98,105,172300,"2020-03-12","PSGO"
100,114,98,113,734800,"2020-03-13","PSGO"
110,110,110,110,800,"2020-03-16","PSGO"
110,110,110,110,0,"2020-03-17","PSGO"
103,105,103,103,180300,"2020-03-18","PSGO"
100,100,100,100,500,"2020-03-19","PSGO"
99,100,97,100,81300,"2020-03-20","PSGO"
100,100,100,100,0,"2020-03-23","PSGO"
99,99,93,93,22200,"2020-03-24","PSGO"
95,105,95,105,71900,"2020-03-26","PSGO"
105,105,98,100,3700,"2020-03-27","PSGO"
100,100,100,100,1200,"2020-03-30","PSGO"
94,115,94,115,800,"2020-03-31","PSGO"
107,107,107,107,10100,"2020-04-01","PSGO"
107,110,100,110,1300,"2020-04-02","PSGO"
112,112,111,111,200,"2020-04-03","PSGO"
121,121,109,109,24000,"2020-04-06","PSGO"
143,143,104,109,43700,"2020-04-07","PSGO"
119,125,102,118,12500,"2020-04-08","PSGO"
120,120,110,119,11400,"2020-04-09","PSGO"
118,118,111,117,10700,"2020-04-13","PSGO"
118,118,109,109,15500,"2020-04-14","PSGO"
109,120,105,114,1300,"2020-04-15","PSGO"
114,120,107,116,2300,"2020-04-16","PSGO"
126,126,109,118,1600,"2020-04-17","PSGO"
118,118,110,110,7400,"2020-04-20","PSGO"
105,115,105,115,14500,"2020-04-21","PSGO"
120,120,108,108,4700,"2020-04-22","PSGO"
110,110,101,101,28500,"2020-04-23","PSGO"
116,116,110,110,200,"2020-04-24","PSGO"
103,112,103,111,21700,"2020-04-27","PSGO"
110,112,104,109,11600,"2020-04-28","PSGO"
119,119,108,108,6500,"2020-04-29","PSGO"
113,113,101,108,18100,"2020-04-30","PSGO"
101,107,101,101,13600,"2020-05-04","PSGO"
101,110,101,108,6800,"2020-05-05","PSGO"
113,113,112,112,200,"2020-05-06","PSGO"
111,111,105,105,7000,"2020-05-08","PSGO"
113,113,100,105,30900,"2020-05-11","PSGO"
101,110,98,110,7300,"2020-05-12","PSGO"
110,120,110,117,600,"2020-05-13","PSGO"
117,117,109,109,6100,"2020-05-14","PSGO"
102,110,102,102,10300,"2020-05-15","PSGO"
95,105,95,105,12200,"2020-05-18","PSGO"
105,105,105,105,12400,"2020-05-19","PSGO"
105,108,105,108,11300,"2020-05-20","PSGO"
108,111,106,109,25600,"2020-05-26","PSGO"
109,112,102,109,137100,"2020-05-27","PSGO"
112,112,102,110,105800,"2020-05-28","PSGO"
103,110,103,110,55100,"2020-05-29","PSGO"
103,109,103,107,34600,"2020-06-02","PSGO"
106,110,100,110,17100,"2020-06-03","PSGO"
104,112,103,103,117300,"2020-06-04","PSGO"
97,107,97,107,2800,"2020-06-05","PSGO"
107,120,107,115,13500,"2020-06-08","PSGO"
115,120,107,107,25600,"2020-06-09","PSGO"
107,107,100,100,30400,"2020-06-10","PSGO"
110,110,93,93,493600,"2020-06-11","PSGO"
98,104,96,102,10200,"2020-06-12","PSGO"
100,103,95,95,89900,"2020-06-15","PSGO"
101,101,94,96,90400,"2020-06-16","PSGO"
101,101,90,99,834800,"2020-06-17","PSGO"
99,99,93,95,1289800,"2020-06-18","PSGO"
93,94,89,89,467500,"2020-06-19","PSGO"
92,105,92,100,343200,"2020-06-22","PSGO"
100,101,94,100,299800,"2020-06-23","PSGO"
100,100,96,96,5400,"2020-06-24","PSGO"
96,99,96,99,83700,"2020-06-25","PSGO"
99,99,95,95,116100,"2020-06-26","PSGO"
100,100,99,99,57100,"2020-06-29","PSGO"
95,98,95,98,53000,"2020-06-30","PSGO"
98,98,95,95,700,"2020-07-01","PSGO"
96,96,95,95,12900,"2020-07-02","PSGO"
95,105,95,99,360200,"2020-07-03","PSGO"
99,104,99,104,37900,"2020-07-06","PSGO"
104,108,100,103,339700,"2020-07-07","PSGO"
103,106,103,103,301500,"2020-07-08","PSGO"
103,106,100,106,36700,"2020-07-09","PSGO"
105,109,100,108,25500,"2020-07-10","PSGO"
105,108,102,105,16100,"2020-07-13","PSGO"
105,108,105,106,11200,"2020-07-14","PSGO"
102,108,100,100,50300,"2020-07-15","PSGO"
105,105,100,100,7800,"2020-07-16","PSGO"
100,108,100,105,44400,"2020-07-17","PSGO"
105,105,102,102,9500,"2020-07-20","PSGO"
102,105,102,105,52700,"2020-07-21","PSGO"
105,110,105,108,174700,"2020-07-22","PSGO"
108,108,105,105,54600,"2020-07-23","PSGO"
105,120,104,105,6297400,"2020-07-24","PSGO"
104,111,100,103,129900,"2020-07-27","PSGO"
104,110,104,104,157900,"2020-07-28","PSGO"
104,110,102,102,26400,"2020-07-29","PSGO"
107,115,103,115,427900,"2020-07-30","PSGO"
115,115,107,109,134700,"2020-08-03","PSGO"
103,105,102,103,20400,"2020-08-04","PSGO"
103,105,103,105,8100,"2020-08-05","PSGO"
105,120,102,118,551700,"2020-08-06","PSGO"
118,120,110,112,100300,"2020-08-07","PSGO"
112,116,111,111,17200,"2020-08-10","PSGO"
107,114,107,112,30000,"2020-08-11","PSGO"
112,118,112,113,47600,"2020-08-12","PSGO"
112,115,110,110,22900,"2020-08-13","PSGO"
106,112,106,107,26300,"2020-08-14","PSGO"
107,110,106,108,22200,"2020-08-18","PSGO"
108,110,106,109,4600,"2020-08-19","PSGO"
105,109,102,104,83300,"2020-08-24","PSGO"
104,109,103,108,43100,"2020-08-25","PSGO"
110,111,103,110,35600,"2020-08-26","PSGO"
110,110,105,110,17100,"2020-08-27","PSGO"
109,109,105,107,118200,"2020-08-28","PSGO"
107,107,102,105,34200,"2020-08-31","PSGO"
105,105,104,104,31100,"2020-09-01","PSGO"
107,107,102,106,76200,"2020-09-02","PSGO"
103,107,102,107,5600,"2020-09-03","PSGO"
102,102,102,102,18400,"2020-09-04","PSGO"
101,102,101,101,63900,"2020-09-07","PSGO"
102,102,100,100,211100,"2020-09-08","PSGO"
100,100,100,100,2000,"2020-09-09","PSGO"
99,99,96,96,71300,"2020-09-10","PSGO"
96,98,92,98,27600,"2020-09-11","PSGO"
99,100,95,95,155300,"2020-09-14","PSGO"
95,104,95,96,21800,"2020-09-15","PSGO"
95,110,95,100,444200,"2020-09-16","PSGO"
100,105,100,100,139300,"2020-09-17","PSGO"
100,106,98,98,22300,"2020-09-18","PSGO"
97,132,97,132,6363800,"2020-09-21","PSGO"
137,137,123,123,541200,"2020-09-22","PSGO"
115,115,115,115,278400,"2020-09-23","PSGO"
109,115,107,115,1267900,"2020-09-24","PSGO"
115,123,107,114,160100,"2020-09-25","PSGO"
107,113,107,110,1202000,"2020-09-28","PSGO"
115,115,103,108,66400,"2020-09-29","PSGO"
102,112,101,111,605900,"2020-09-30","PSGO"
110,116,104,104,142500,"2020-10-01","PSGO"
100,112,100,101,546300,"2020-10-02","PSGO"
107,107,101,107,62500,"2020-10-05","PSGO"
107,108,100,106,216200,"2020-10-06","PSGO"
106,106,99,103,250100,"2020-10-07","PSGO"
99,118,99,110,383800,"2020-10-08","PSGO"
108,110,103,110,98900,"2020-10-09","PSGO"
104,111,103,109,215100,"2020-10-12","PSGO"
104,109,102,102,727200,"2020-10-13","PSGO"
102,107,98,105,433700,"2020-10-14","PSGO"
101,107,101,101,104700,"2020-10-15","PSGO"
99,105,99,105,13000,"2020-10-16","PSGO"
105,107,100,105,161500,"2020-10-19","PSGO"
101,106,101,104,139900,"2020-10-20","PSGO"
102,122,99,110,599500,"2020-10-21","PSGO"
107,109,103,105,178600,"2020-10-22","PSGO"
103,108,98,104,502700,"2020-10-23","PSGO"
104,105,101,104,152200,"2020-10-26","PSGO"
104,105,100,104,1012500,"2020-10-27","PSGO"
103,105,99,101,485800,"2020-11-02","PSGO"
101,102,98,100,159800,"2020-11-03","PSGO"
100,102,99,100,151500,"2020-11-04","PSGO"
100,101,99,101,603400,"2020-11-05","PSGO"
101,101,100,101,14600,"2020-11-06","PSGO"
101,101,99,99,87800,"2020-11-09","PSGO"
96,103,96,101,889700,"2020-11-10","PSGO"
101,102,100,102,14800,"2020-11-11","PSGO"
102,102,100,101,28600,"2020-11-12","PSGO"
101,102,100,100,11600,"2020-11-13","PSGO"
100,100,99,99,43900,"2020-11-16","PSGO"
100,103,99,100,37700,"2020-11-17","PSGO"
100,100,99,100,43200,"2020-11-18","PSGO"
100,101,98,99,208000,"2020-11-19","PSGO"
101,103,100,102,24700,"2020-11-20","PSGO"
99,100,99,100,101400,"2020-11-23","PSGO"
100,103,100,103,124500,"2020-11-24","PSGO"
103,104,101,103,86400,"2020-11-25","PSGO"
103,108,100,100,103500,"2020-11-26","PSGO"
104,106,104,105,111600,"2020-11-27","PSGO"
105,110,105,105,201700,"2020-11-30","PSGO"
102,102,98,101,8900,"2020-12-01","PSGO"
101,114,100,109,42200,"2020-12-02","PSGO"
109,109,107,107,234500,"2020-12-03","PSGO"
107,107,104,104,3200,"2020-12-04","PSGO"
104,112,104,110,64500,"2020-12-07","PSGO"
105,110,105,109,265300,"2020-12-08","PSGO"
107,109,106,106,44100,"2020-12-10","PSGO"
106,106,103,103,18600,"2020-12-11","PSGO"
104,110,104,105,13100,"2020-12-14","PSGO"
106,120,105,118,2391200,"2020-12-15","PSGO"
119,120,110,110,331800,"2020-12-16","PSGO"
110,113,110,110,193100,"2020-12-17","PSGO"
110,135,110,121,590700,"2020-12-18","PSGO"
122,140,122,122,652400,"2020-12-21","PSGO"
122,122,114,115,181000,"2020-12-22","PSGO"
115,117,114,114,258100,"2020-12-23","PSGO"
113,127,113,116,428300,"2020-12-28","PSGO"
116,119,114,115,60900,"2020-12-29","PSGO"
117,130,114,119,1897600,"2020-12-30","PSGO"
118,122,118,119,222500,"2021-01-04","PSGO"
119,124,118,119,354100,"2021-01-05","PSGO"
120,120,115,116,182000,"2021-01-06","PSGO"
118,120,115,119,114700,"2021-01-07","PSGO"
118,118,113,113,6400,"2021-01-08","PSGO"
113,114,108,113,295200,"2021-01-11","PSGO"
113,115,110,110,101000,"2021-01-12","PSGO"
110,111,108,110,38500,"2021-01-13","PSGO"
110,112,106,110,110200,"2021-01-14","PSGO"
105,110,104,106,15000,"2021-01-15","PSGO"
106,110,106,106,178900,"2021-01-18","PSGO"
105,110,99,100,104000,"2021-01-19","PSGO"
100,134,100,101,273600,"2021-01-20","PSGO"
100,108,100,104,111600,"2021-01-21","PSGO"
104,104,104,104,100600,"2021-01-22","PSGO"
104,104,104,104,239100,"2021-01-25","PSGO"
104,104,99,100,45900,"2021-01-26","PSGO"
104,110,93,100,22000,"2021-01-27","PSGO"
99,101,99,100,22000,"2021-01-28","PSGO"
100,100,99,100,125400,"2021-01-29","PSGO"
100,100,97,99,48600,"2021-02-01","PSGO"
100,101,100,101,13000,"2021-02-02","PSGO"
101,104,100,100,165500,"2021-02-03","PSGO"
100,109,98,98,352900,"2021-02-04","PSGO"
98,105,93,97,80000,"2021-02-05","PSGO"
97,100,97,99,40100,"2021-02-08","PSGO"
100,102,97,102,56300,"2021-02-09","PSGO"
95,102,95,99,70000,"2021-02-10","PSGO"
100,102,98,100,104600,"2021-02-11","PSGO"
100,101,97,100,837400,"2021-02-15","PSGO"
100,100,96,100,133100,"2021-02-16","PSGO"
100,108,98,108,504300,"2021-02-17","PSGO"
108,115,103,115,387800,"2021-02-18","PSGO"
115,118,108,118,1581100,"2021-02-19","PSGO"
118,118,110,115,47500,"2021-02-22","PSGO"
110,125,108,122,176400,"2021-02-23","PSGO"
119,123,114,123,279700,"2021-02-24","PSGO"
123,125,115,124,339500,"2021-02-25","PSGO"
124,125,116,125,514300,"2021-02-26","PSGO"
125,130,118,130,480700,"2021-03-01","PSGO"
129,140,122,140,338100,"2021-03-02","PSGO"
140,140,131,133,904500,"2021-03-03","PSGO"
133,140,124,137,1068700,"2021-03-04","PSGO"
137,137,128,133,593300,"2021-03-05","PSGO"
133,139,124,125,1015800,"2021-03-08","PSGO"
130,131,120,123,494800,"2021-03-09","PSGO"
123,126,120,125,66400,"2021-03-10","PSGO"
125,125,119,123,271300,"2021-03-12","PSGO"
123,125,118,125,325200,"2021-03-15","PSGO"
125,125,119,124,58300,"2021-03-16","PSGO"
124,125,120,125,71200,"2021-03-17","PSGO"
125,125,120,125,104700,"2021-03-18","PSGO"
125,125,120,120,13900,"2021-03-19","PSGO"
124,124,118,124,9000,"2021-03-22","PSGO"
124,140,120,129,253500,"2021-03-23","PSGO"
127,127,120,120,185500,"2021-03-24","PSGO"
120,128,112,113,539800,"2021-03-25","PSGO"
123,128,113,125,126600,"2021-03-26","PSGO"
124,124,117,120,104800,"2021-03-29","PSGO"
122,122,117,122,7400,"2021-03-30","PSGO"
122,122,117,122,1700,"2021-03-31","PSGO"
122,150,120,149,189800,"2021-04-01","PSGO"
140,149,139,139,18700,"2021-04-05","PSGO"
139,139,130,130,8100,"2021-04-06","PSGO"
130,131,121,128,147700,"2021-04-07","PSGO"
126,147,120,138,583900,"2021-04-08","PSGO"
132,135,129,129,244200,"2021-04-09","PSGO"
129,129,120,121,679200,"2021-04-12","PSGO"
121,124,115,123,45100,"2021-04-13","PSGO"
122,122,120,120,21000,"2021-04-14","PSGO"
125,140,121,126,491600,"2021-04-15","PSGO"
126,130,120,125,493000,"2021-04-16","PSGO"
126,130,122,128,24500,"2021-04-19","PSGO"
127,138,122,138,221300,"2021-04-20","PSGO"
137,137,129,130,63700,"2021-04-21","PSGO"
130,130,123,127,214100,"2021-04-22","PSGO"
127,127,123,126,12500,"2021-04-23","PSGO"
124,126,122,126,37300,"2021-04-26","PSGO"
124,126,122,126,393800,"2021-04-27","PSGO"
126,135,121,130,506700,"2021-04-28","PSGO"
130,130,123,125,39300,"2021-04-29","PSGO"
126,126,121,125,245900,"2021-04-30","PSGO"
125,126,120,120,180400,"2021-05-03","PSGO"
123,125,120,122,77400,"2021-05-04","PSGO"
125,125,120,120,62800,"2021-05-05","PSGO"
121,125,121,122,16200,"2021-05-06","PSGO"
122,123,121,123,154800,"2021-05-07","PSGO"
124,124,119,124,93700,"2021-05-10","PSGO"
124,124,119,119,63300,"2021-05-11","PSGO"
119,122,119,120,86900,"2021-05-17","PSGO"
120,122,116,120,9200,"2021-05-18","PSGO"
120,122,120,122,31200,"2021-05-19","PSGO"
122,125,115,125,128800,"2021-05-20","PSGO"
123,123,118,119,10700,"2021-05-21","PSGO"
119,121,119,121,14400,"2021-05-24","PSGO"
121,122,120,121,6400,"2021-05-25","PSGO"
121,121,116,120,34800,"2021-05-27","PSGO"
117,118,117,117,51600,"2021-05-28","PSGO"
120,124,117,120,39000,"2021-05-31","PSGO"
120,149,117,146,1300700,"2021-06-02","PSGO"
151,160,136,148,2224900,"2021-06-03","PSGO"
148,199,138,198,2673400,"2021-06-04","PSGO"
199,200,185,185,752600,"2021-06-07","PSGO"
174,178,173,173,275400,"2021-06-08","PSGO"
172,172,161,161,391400,"2021-06-09","PSGO"
161,216,154,216,19467500,"2021-06-10","PSGO"
220,246,220,244,45746300,"2021-06-11","PSGO"
248,252,228,230,26770500,"2021-06-14","PSGO"
230,256,214,230,30109300,"2021-06-15","PSGO"
230,232,214,216,31704200,"2021-06-16","PSGO"
218,224,202,202,12736800,"2021-06-17","PSGO"
202,202,188,193,3150600,"2021-06-18","PSGO"
190,190,180,180,454600,"2021-06-21","PSGO"
180,180,168,168,1365900,"2021-06-22","PSGO"
168,180,161,172,5848100,"2021-06-23","PSGO"
175,180,164,179,559900,"2021-06-24","PSGO"
184,188,167,169,223300,"2021-06-25","PSGO"
169,180,162,172,106000,"2021-06-28","PSGO"
176,179,166,171,284400,"2021-06-29","PSGO"
171,188,169,179,856100,"2021-06-30","PSGO"
182,185,167,167,741900,"2021-07-01","PSGO"
168,178,167,170,163800,"2021-07-02","PSGO"
169,180,166,166,163600,"2021-07-05","PSGO"
166,166,155,155,986900,"2021-07-06","PSGO"
155,155,145,150,1061300,"2021-07-07","PSGO"
153,168,145,160,366700,"2021-07-08","PSGO"
160,160,149,149,252200,"2021-07-09","PSGO"
149,156,142,151,128900,"2021-07-12","PSGO"
151,151,144,151,83500,"2021-07-13","PSGO"
145,151,141,151,500900,"2021-07-14","PSGO"
151,151,141,144,483500,"2021-07-15","PSGO"
144,144,139,144,35100,"2021-07-16","PSGO"
144,147,136,137,218800,"2021-07-19","PSGO"
139,145,136,142,105400,"2021-07-21","PSGO"
146,155,139,139,3056800,"2021-07-22","PSGO"
139,145,137,137,124400,"2021-07-23","PSGO"
137,148,137,143,140600,"2021-07-26","PSGO"
143,147,137,139,90000,"2021-07-27","PSGO"
139,141,137,141,48900,"2021-07-28","PSGO"
140,140,138,140,91800,"2021-07-29","PSGO"
139,143,139,139,143300,"2021-07-30","PSGO"
137,143,136,140,7200,"2021-08-02","PSGO"
140,142,131,132,811800,"2021-08-03","PSGO"
137,137,130,134,140500,"2021-08-04","PSGO"
133,133,125,126,567900,"2021-08-05","PSGO"
126,149,125,147,548400,"2021-08-06","PSGO"
149,151,145,147,859700,"2021-08-09","PSGO"
147,155,145,150,1205900,"2021-08-10","PSGO"
155,155,151,155,293100,"2021-08-12","PSGO"
155,156,150,156,175700,"2021-08-13","PSGO"
156,156,148,154,133300,"2021-08-16","PSGO"
154,157,146,154,621000,"2021-08-18","PSGO"
150,155,146,155,16300,"2021-08-19","PSGO"
153,156,145,156,317400,"2021-08-20","PSGO"
147,156,147,156,70300,"2021-08-23","PSGO"
148,156,148,156,92700,"2021-08-24","PSGO"
156,156,147,156,81000,"2021-08-25","PSGO"
147,156,147,156,33600,"2021-08-26","PSGO"
155,156,148,156,20900,"2021-08-27","PSGO"
156,156,148,148,25800,"2021-08-30","PSGO"
149,156,141,154,104400,"2021-08-31","PSGO"
154,154,148,152,93400,"2021-09-01","PSGO"
152,152,148,152,9200,"2021-09-02","PSGO"
152,152,145,151,135200,"2021-09-03","PSGO"
151,154,151,154,30500,"2021-09-06","PSGO"
146,151,146,150,34600,"2021-09-07","PSGO"
150,150,145,150,24600,"2021-09-08","PSGO"
145,160,142,159,72000,"2021-09-09","PSGO"
158,158,148,151,67700,"2021-09-10","PSGO"
149,149,148,148,3200,"2021-09-13","PSGO"
147,150,138,150,225300,"2021-09-14","PSGO"
150,150,142,149,35100,"2021-09-15","PSGO"
149,150,148,149,47900,"2021-09-16","PSGO"
149,149,141,149,57700,"2021-09-17","PSGO"
149,149,139,139,51900,"2021-09-20","PSGO"
139,146,139,145,68700,"2021-09-21","PSGO"
145,150,145,150,17600,"2021-09-22","PSGO"
146,149,142,149,27100,"2021-09-23","PSGO"
149,153,145,150,14000,"2021-09-24","PSGO"
150,150,140,150,45100,"2021-09-27","PSGO"
150,152,150,150,54500,"2021-09-28","PSGO"
150,155,149,155,228200,"2021-09-29","PSGO"
155,161,147,161,393200,"2021-09-30","PSGO"
161,166,151,166,345000,"2021-10-01","PSGO"
166,166,157,163,210900,"2021-10-04","PSGO"
163,180,159,175,213000,"2021-10-05","PSGO"
175,184,169,180,488600,"2021-10-06","PSGO"
183,185,175,180,233000,"2021-10-07","PSGO"
175,185,175,182,20400,"2021-10-08","PSGO"
183,190,180,187,1294200,"2021-10-11","PSGO"
187,208,187,202,16520100,"2021-10-12","PSGO"
204,216,196,197,17831500,"2021-10-13","PSGO"
197,200,195,200,6221300,"2021-10-14","PSGO"
200,214,198,208,14821600,"2021-10-15","PSGO"
208,218,208,218,16456700,"2021-10-18","PSGO"
218,226,208,216,11873000,"2021-10-19","PSGO"
216,228,214,216,21622500,"2021-10-21","PSGO"
216,222,216,220,7195300,"2021-10-22","PSGO"
220,230,218,218,9361700,"2021-10-25","PSGO"
216,222,216,220,6062600,"2021-10-26","PSGO"
220,226,218,218,4693000,"2021-10-27","PSGO"
218,248,208,218,40575500,"2021-10-28","PSGO"
218,240,216,228,49372300,"2021-10-29","PSGO"
228,236,220,222,8081100,"2021-11-01","PSGO"
220,224,208,216,8506000,"2021-11-02","PSGO"
216,216,202,202,3991000,"2021-11-03","PSGO"
202,202,194,200,3112100,"2021-11-04","PSGO"
200,202,195,200,5804500,"2021-11-05","PSGO"
200,216,199,212,14302100,"2021-11-08","PSGO"
212,216,208,208,2410200,"2021-11-09","PSGO"
206,206,197,202,2379900,"2021-11-10","PSGO"
200,218,199,200,11896900,"2021-11-11","PSGO"
200,210,199,202,5284500,"2021-11-12","PSGO"
202,206,199,202,1842100,"2021-11-15","PSGO"
202,204,200,202,1558100,"2021-11-16","PSGO"
202,232,202,226,85579600,"2021-11-17","PSGO"
244,244,222,224,46725000,"2021-11-18","PSGO"
226,246,224,236,89838300,"2021-11-19","PSGO"
236,248,228,248,53472700,"2021-11-22","PSGO"
250,254,232,238,39606000,"2021-11-23","PSGO"
238,240,222,224,16399500,"2021-11-24","PSGO"
224,246,222,228,20455300,"2021-11-25","PSGO"
228,240,226,226,13786500,"2021-11-26","PSGO"
226,240,212,232,18905200,"2021-11-29","PSGO"
232,232,218,220,8039300,"2021-11-30","PSGO"
220,238,216,228,23914200,"2021-12-01","PSGO"
228,242,220,232,25539400,"2021-12-02","PSGO"
232,236,226,226,12106200,"2021-12-03","PSGO"
226,240,222,238,9500800,"2021-12-06","PSGO"
238,240,230,234,9007000,"2021-12-07","PSGO"
232,242,230,240,22897700,"2021-12-08","PSGO"
240,264,238,260,121074100,"2021-12-09","PSGO"
262,272,248,264,92721000,"2021-12-10","PSGO"
266,278,246,250,57251500,"2021-12-13","PSGO"
250,254,234,246,21709100,"2021-12-14","PSGO"
244,262,242,246,57450300,"2021-12-15","PSGO"
246,264,236,242,56210400,"2021-12-16","PSGO"
242,254,240,242,24214100,"2021-12-17","PSGO"
242,248,226,226,23826800,"2021-12-20","PSGO"
224,226,212,218,22027100,"2021-12-21","PSGO"
218,218,206,210,17207700,"2021-12-22","PSGO"
208,212,204,210,8698900,"2021-12-23","PSGO"
210,222,208,222,39900100,"2021-12-24","PSGO"
224,224,214,216,11044200,"2021-12-27","PSGO"
216,216,210,212,11151300,"2021-12-28","PSGO"
212,212,206,212,9768400,"2021-12-29","PSGO"
212,228,210,216,19183900,"2021-12-30","PSGO"
216,220,214,218,10443300,"2022-01-03","PSGO"
218,232,218,232,19975600,"2022-01-04","PSGO"
232,276,230,258,124139400,"2022-01-05","PSGO"
258,262,248,250,43253900,"2022-01-06","PSGO"
250,256,246,248,31559200,"2022-01-07","PSGO"
248,258,244,248,22676000,"2022-01-10","PSGO"
248,258,244,252,22140900,"2022-01-11","PSGO"
252,274,250,274,144893300,"2022-01-12","PSGO"
278,282,256,256,36004000,"2022-01-13","PSGO"
246,252,240,240,3362300,"2022-01-14","PSGO"
224,240,224,232,38411900,"2022-01-17","PSGO"
230,232,216,216,13748600,"2022-01-18","PSGO"
218,222,202,208,17360200,"2022-01-19","PSGO"
208,216,199,208,11345100,"2022-01-20","PSGO"
210,212,200,202,11020500,"2022-01-21","PSGO"
202,204,188,200,19627800,"2022-01-24","PSGO"
199,204,186,199,12591900,"2022-01-25","PSGO"
199,202,191,196,10045700,"2022-01-26","PSGO"
196,199,183,198,4308000,"2022-01-27","PSGO"
198,204,193,195,7036000,"2022-01-28","PSGO"
195,197,190,192,7055200,"2022-01-31","PSGO"
192,193,179,191,10973100,"2022-02-02","PSGO"
190,193,188,192,5107700,"2022-02-03","PSGO"
192,195,191,192,5043500,"2022-02-04","PSGO"
192,216,191,200,27557600,"2022-02-07","PSGO"
202,208,199,204,11238400,"2022-02-08","PSGO"
204,216,202,208,30606700,"2022-02-09","PSGO"
208,210,204,206,13041700,"2022-02-10","PSGO"
206,214,196,200,17604900,"2022-02-11","PSGO"
200,208,194,198,11833600,"2022-02-14","PSGO"
197,210,189,195,30629400,"2022-02-15","PSGO"
195,202,195,198,9684100,"2022-02-16","PSGO"
198,204,195,198,10328900,"2022-02-17","PSGO"
199,204,195,195,10018700,"2022-02-18","PSGO"
195,200,190,195,15603200,"2022-02-21","PSGO"
195,195,190,190,8395500,"2022-02-22","PSGO"
191,196,190,193,13819300,"2022-02-23","PSGO"
194,212,189,194,41388800,"2022-02-24","PSGO"
194,199,189,190,14642600,"2022-02-25","PSGO"
190,196,189,192,12971200,"2022-03-01","PSGO"
193,195,187,189,11829200,"2022-03-02","PSGO"
189,192,187,189,10734700,"2022-03-04","PSGO"
189,192,188,190,7920600,"2022-03-07","PSGO"
191,192,186,187,9758400,"2022-03-08","PSGO"
188,192,187,189,12294200,"2022-03-09","PSGO"
190,193,187,187,5888100,"2022-03-10","PSGO"
187,190,187,189,5116600,"2022-03-11","PSGO"
189,194,186,187,17943400,"2022-03-14","PSGO"
187,189,184,184,6220200,"2022-03-15","PSGO"
184,186,179,179,4731100,"2022-03-16","PSGO"
180,180,171,180,5539600,"2022-03-17","PSGO"
180,184,178,181,6010500,"2022-03-18","PSGO"
181,182,179,180,3838800,"2022-03-21","PSGO"
181,185,181,183,7093500,"2022-03-22","PSGO"
183,189,183,185,8127300,"2022-03-23","PSGO"
185,187,182,182,5282100,"2022-03-24","PSGO"
182,182,178,180,5984100,"2022-03-25","PSGO"
180,185,179,182,5412200,"2022-03-28","PSGO"
184,200,182,197,35186200,"2022-03-29","PSGO"
197,198,189,191,8839900,"2022-03-30","PSGO"
191,192,184,187,6053400,"2022-03-31","PSGO"
187,191,186,187,6344400,"2022-04-01","PSGO"
187,192,187,191,4120200,"2022-04-04","PSGO"
191,195,190,192,7346700,"2022-04-05","PSGO"
192,197,190,197,13271900,"2022-04-06","PSGO"
197,204,193,198,24136000,"2022-04-07","PSGO"
198,199,192,192,4461000,"2022-04-08","PSGO"
192,202,190,196,19079300,"2022-04-11","PSGO"
196,214,195,214,36507600,"2022-04-12","PSGO"
214,216,200,200,22864000,"2022-04-13","PSGO"
200,200,186,189,30185200,"2022-04-14","PSGO"
188,190,179,183,10277300,"2022-04-18","PSGO"
183,187,181,181,6729100,"2022-04-19","PSGO"
182,185,178,181,8051700,"2022-04-20","PSGO"
182,190,181,188,11553300,"2022-04-21","PSGO"
189,189,184,188,5031400,"2022-04-22","PSGO"
188,189,175,182,7576800,"2022-04-25","PSGO"
182,185,180,180,6783000,"2022-04-26","PSGO"
180,187,180,185,8759100,"2022-04-27","PSGO"
185,188,180,182,6610000,"2022-04-28","PSGO"
182,185,181,184,6472300,"2022-05-09","PSGO"
184,188,182,185,8973600,"2022-05-10","PSGO"
186,187,181,184,6465000,"2022-05-11","PSGO"
185,186,177,179,8198700,"2022-05-12","PSGO"
180,195,179,189,14017300,"2022-05-13","PSGO"
189,191,186,188,6257700,"2022-05-17","PSGO"
189,194,186,190,9761300,"2022-05-18","PSGO"
190,194,188,190,6675100,"2022-05-19","PSGO"
191,199,190,193,19826000,"2022-05-20","PSGO"
194,198,193,194,10160800,"2022-05-23","PSGO"
194,200,194,198,6335100,"2022-05-24","PSGO"
198,200,193,193,7623500,"2022-05-25","PSGO"
193,199,192,197,9992800,"2022-05-27","PSGO"
198,206,198,202,14916000,"2022-05-30","PSGO"
202,206,198,199,6913700,"2022-05-31","PSGO"
199,206,199,206,10228500,"2022-06-02","PSGO"
208,210,202,208,8411900,"2022-06-03","PSGO"
210,222,208,210,16881100,"2022-06-06","PSGO"
210,212,200,202,6402900,"2022-06-07","PSGO"
202,214,200,202,10885600,"2022-06-08","PSGO"
202,208,188,188,6537500,"2022-06-09","PSGO"
190,190,182,184,8333600,"2022-06-10","PSGO"
184,186,180,181,7471700,"2022-06-13","PSGO"
180,183,169,180,11628700,"2022-06-14","PSGO"
180,185,174,174,8579600,"2022-06-15","PSGO"
174,174,165,170,6288800,"2022-06-16","PSGO"
169,179,160,179,9348700,"2022-06-17","PSGO"
179,181,171,180,8768400,"2022-06-20","PSGO"
180,187,179,181,8785000,"2022-06-21","PSGO"
181,184,176,176,6552000,"2022-06-22","PSGO"
176,176,169,174,5231900,"2022-06-23","PSGO"
174,185,169,184,8745200,"2022-06-24","PSGO"
184,184,176,178,5332200,"2022-06-27","PSGO"
178,183,176,178,7700600,"2022-06-28","PSGO"
178,184,176,179,10759100,"2022-06-29","PSGO"
179,184,179,179,8027800,"2022-06-30","PSGO"
179,184,177,179,7219100,"2022-07-01","PSGO"
179,179,167,173,6945500,"2022-07-04","PSGO"
172,179,172,176,9362500,"2022-07-05","PSGO"
176,180,175,177,8011200,"2022-07-06","PSGO"
178,181,177,180,8709100,"2022-07-07","PSGO"
181,183,180,181,8314600,"2022-07-08","PSGO"
189,189,179,183,7477400,"2022-07-11","PSGO"
181,182,177,180,6624800,"2022-07-12","PSGO"
180,183,179,180,6760400,"2022-07-13","PSGO"
180,183,179,179,9407300,"2022-07-14","PSGO"
179,181,176,176,9201000,"2022-07-15","PSGO"
176,181,175,176,9034000,"2022-07-18","PSGO"
177,181,176,180,10921600,"2022-07-19","PSGO"
180,183,178,182,9308900,"2022-07-20","PSGO"
183,184,179,182,8729200,"2022-07-21","PSGO"
182,183,172,176,9588700,"2022-07-22","PSGO"
176,180,175,176,9497600,"2022-07-25","PSGO"
176,180,176,180,11859600,"2022-07-26","PSGO"
180,181,179,180,9567800,"2022-07-27","PSGO"
180,181,179,180,8618900,"2022-07-28","PSGO"
180,181,177,180,7702300,"2022-07-29","PSGO"
180,200,179,188,35215900,"2022-08-01","PSGO"
188,189,181,181,8270400,"2022-08-02","PSGO"
182,184,178,182,9658300,"2022-08-03","PSGO"
183,184,181,181,9429100,"2022-08-04","PSGO"
182,184,182,184,9390100,"2022-08-05","PSGO"
185,187,182,183,9153800,"2022-08-08","PSGO"
183,186,182,184,8369100,"2022-08-09","PSGO"
185,187,182,184,9294700,"2022-08-10","PSGO"
184,191,184,188,12651900,"2022-08-11","PSGO"
188,190,186,186,9130500,"2022-08-12","PSGO"
186,188,185,185,12089800,"2022-08-15","PSGO"
185,186,182,185,10269500,"2022-08-16","PSGO"
186,186,182,185,6987900,"2022-08-18","PSGO"
186,189,186,187,6344500,"2022-08-19","PSGO"
187,191,184,186,10106300,"2022-08-22","PSGO"
185,189,185,186,9348500,"2022-08-23","PSGO"
187,187,179,180,8153700,"2022-08-24","PSGO"
180,193,175,179,21167400,"2022-08-25","PSGO"
179,180,175,175,7757500,"2022-08-26","PSGO"
175,175,172,174,7594900,"2022-08-29","PSGO"
175,179,171,178,12576700,"2022-08-30","PSGO"
178,178,174,174,10036800,"2022-08-31","PSGO"
174,174,169,170,1148900,"2022-09-01","PSGO"
171,171,166,168,818600,"2022-09-02","PSGO"
168,177,164,175,1489800,"2022-09-05","PSGO"
175,175,170,173,152500,"2022-09-06","PSGO"
173,173,169,171,77000,"2022-09-07","PSGO"
170,170,167,169,243700,"2022-09-08","PSGO"
170,171,168,170,211200,"2022-09-09","PSGO"
172,172,169,170,156400,"2022-09-12","PSGO"
170,174,170,172,789700,"2022-09-13","PSGO"
173,173,169,171,395500,"2022-09-14","PSGO"
175,175,169,170,524600,"2022-09-15","PSGO"
169,171,169,171,110700,"2022-09-16","PSGO"
171,171,165,169,130900,"2022-09-19","PSGO"
169,172,169,169,29000,"2022-09-20","PSGO"
169,170,167,167,91300,"2022-09-21","PSGO"
167,167,162,163,294900,"2022-09-22","PSGO"
163,175,160,173,320200,"2022-09-23","PSGO"
172,172,163,164,112300,"2022-09-26","PSGO"
164,170,159,168,80700,"2022-09-27","PSGO"
165,170,160,169,82700,"2022-09-28","PSGO"
169,169,160,168,243100,"2022-09-29","PSGO"
168,170,161,170,101500,"2022-09-30","PSGO"
170,170,165,165,20300,"2022-10-03","PSGO"
165,175,162,166,144300,"2022-10-04","PSGO"
170,172,162,172,64500,"2022-10-05","PSGO"
172,172,164,164,100500,"2022-10-06","PSGO"
164,175,153,169,51266700,"2022-10-07","PSGO"
169,170,158,162,10877400,"2022-10-10","PSGO"
162,162,155,156,1020100,"2022-10-11","PSGO"
153,159,151,152,491200,"2022-10-12","PSGO"
155,156,148,154,5286500,"2022-10-13","PSGO"
155,157,149,155,8152900,"2022-10-14","PSGO"
155,155,147,150,214900,"2022-10-17","PSGO"
150,153,142,143,795300,"2022-10-18","PSGO"
146,153,143,150,363500,"2022-10-19","PSGO"
150,154,146,150,82800,"2022-10-20","PSGO"
150,150,145,150,845800,"2022-10-21","PSGO"
150,154,141,150,1205600,"2022-10-24","PSGO"
150,150,143,143,291100,"2022-10-25","PSGO"
146,164,142,145,1122300,"2022-10-26","PSGO"
145,152,143,152,346100,"2022-10-27","PSGO"
152,154,146,153,541000,"2022-10-28","PSGO"
153,154,147,154,122400,"2022-10-31","PSGO"
158,165,145,165,1837400,"2022-11-01","PSGO"
158,165,154,164,1893700,"2022-11-02","PSGO"
164,164,153,153,549900,"2022-11-03","PSGO"
156,156,143,152,1246000,"2022-11-04","PSGO"
148,152,145,149,1222800,"2022-11-07","PSGO"
151,152,144,147,158700,"2022-11-08","PSGO"
146,149,146,147,165500,"2022-11-09","PSGO"
147,150,144,149,155700,"2022-11-10","PSGO"
149,154,145,149,50700,"2022-11-11","PSGO"
150,152,145,152,381600,"2022-11-14","PSGO"
152,152,146,152,353300,"2022-11-15","PSGO"
148,150,146,150,164600,"2022-11-16","PSGO"
150,150,146,150,54700,"2022-11-17","PSGO"
149,151,147,151,146300,"2022-11-18","PSGO"
150,150,147,150,131100,"2022-11-21","PSGO"
150,151,148,151,120600,"2022-11-22","PSGO"
147,150,147,150,35500,"2022-11-23","PSGO"
150,150,147,150,45100,"2022-11-24","PSGO"
150,150,148,148,108000,"2022-11-25","PSGO"
150,152,147,152,195500,"2022-11-28","PSGO"
151,151,148,151,64000,"2022-11-29","PSGO"
151,151,147,149,77300,"2022-11-30","PSGO"
148,151,143,144,403200,"2022-12-01","PSGO"
144,149,141,144,353400,"2022-12-02","PSGO"
144,144,142,143,107700,"2022-12-05","PSGO"
144,146,141,146,192200,"2022-12-06","PSGO"
150,150,144,149,194500,"2022-12-07","PSGO"
149,149,144,149,1448700,"2022-12-08","PSGO"
149,149,144,147,133900,"2022-12-09","PSGO"
147,147,142,146,852000,"2022-12-12","PSGO"
146,146,141,142,134900,"2022-12-13","PSGO"
142,142,140,142,62100,"2022-12-14","PSGO"
140,145,140,143,1556900,"2022-12-15","PSGO"
140,148,136,148,3960700,"2022-12-16","PSGO"
148,165,144,146,532700,"2022-12-19","PSGO"
149,151,143,145,246300,"2022-12-20","PSGO"
145,147,143,145,1873500,"2022-12-21","PSGO"
147,150,145,145,116200,"2022-12-22","PSGO"
141,165,141,145,148300,"2022-12-23","PSGO"
145,146,136,146,688600,"2022-12-26","PSGO"
143,148,142,148,93900,"2022-12-27","PSGO"
148,148,142,146,3829500,"2022-12-28","PSGO"
143,147,143,147,206600,"2022-12-29","PSGO"
145,146,143,146,54700,"2022-12-30","PSGO"
144,147,143,147,87600,"2023-01-02","PSGO"
143,155,143,155,378300,"2023-01-03","PSGO"
150,157,150,157,102100,"2023-01-04","PSGO"
154,157,151,154,20800,"2023-01-05","PSGO"
155,156,150,156,86000,"2023-01-06","PSGO"
156,156,150,155,149700,"2023-01-09","PSGO"
155,157,151,151,127700,"2023-01-10","PSGO"
148,153,148,152,6000,"2023-01-11","PSGO"
151,152,149,152,34500,"2023-01-12","PSGO"
154,154,149,153,15800,"2023-01-13","PSGO"
153,153,147,153,544800,"2023-01-16","PSGO"
153,153,149,150,31900,"2023-01-17","PSGO"
150,150,148,150,2600,"2023-01-18","PSGO"
150,150,148,148,34100,"2023-01-19","PSGO"
150,164,145,164,254200,"2023-01-20","PSGO"
164,165,153,160,441700,"2023-01-24","PSGO"
157,157,153,154,64900,"2023-01-25","PSGO"
153,157,150,152,52500,"2023-01-26","PSGO"
152,155,149,149,115900,"2023-01-27","PSGO"
149,150,147,147,18400,"2023-01-30","PSGO"
147,150,144,149,114600,"2023-01-31","PSGO"
149,149,147,149,13600,"2023-02-01","PSGO"
148,149,146,149,14900,"2023-02-02","PSGO"
149,149,146,149,79900,"2023-02-03","PSGO"
149,152,147,152,138100,"2023-02-06","PSGO"
150,155,147,154,107900,"2023-02-07","PSGO"
154,154,148,149,36500,"2023-02-08","PSGO"
149,150,146,149,40900,"2023-02-09","PSGO"
149,149,147,148,16000,"2023-02-10","PSGO"
148,150,145,150,121900,"2023-02-13","PSGO"
149,152,145,152,94800,"2023-02-14","PSGO"
150,153,147,147,8600,"2023-02-15","PSGO"
147,150,146,146,12000,"2023-02-16","PSGO"
146,149,144,147,21700,"2023-02-17","PSGO"
147,147,144,147,112900,"2023-02-20","PSGO"
147,152,144,152,77000,"2023-02-21","PSGO"
150,151,144,144,52100,"2023-02-22","PSGO"
144,150,141,141,348900,"2023-02-23","PSGO"
141,152,141,150,277700,"2023-02-24","PSGO"
146,152,145,152,82700,"2023-02-27","PSGO"
150,150,147,147,29200,"2023-02-28","PSGO"
147,150,146,150,500,"2023-03-01","PSGO"
149,150,146,146,19100,"2023-03-02","PSGO"
146,149,143,148,115100,"2023-03-03","PSGO"
148,150,145,150,72300,"2023-03-06","PSGO"
150,150,145,150,66800,"2023-03-07","PSGO"
150,150,145,150,51900,"2023-03-08","PSGO"
150,152,146,152,147200,"2023-03-09","PSGO"
152,152,145,145,111100,"2023-03-10","PSGO"
147,150,143,150,147600,"2023-03-13","PSGO"
147,149,144,144,123000,"2023-03-14","PSGO"
140,149,137,149,225600,"2023-03-15","PSGO"
144,147,142,147,27400,"2023-03-16","PSGO"
146,147,143,147,9300,"2023-03-17","PSGO"
148,149,145,148,2400,"2023-03-20","PSGO"
148,148,145,147,31600,"2023-03-21","PSGO"
147,147,140,144,13900,"2023-03-24","PSGO"
146,146,141,145,8400,"2023-03-27","PSGO"
145,145,140,141,47800,"2023-03-28","PSGO"
142,143,142,142,50500,"2023-03-29","PSGO"
145,146,142,142,7400,"2023-03-30","PSGO"
146,146,143,144,9500,"2023-03-31","PSGO"
144,144,142,143,600,"2023-04-03","PSGO"
141,146,135,142,56800,"2023-04-04","PSGO"
143,144,143,144,400,"2023-04-05","PSGO"
144,144,137,142,94000,"2023-04-06","PSGO"
139,145,138,144,39400,"2023-04-10","PSGO"
142,148,138,144,172700,"2023-04-11","PSGO"
141,144,138,139,169800,"2023-04-12","PSGO"
145,145,139,142,8500,"2023-04-13","PSGO"
139,142,138,138,15800,"2023-04-14","PSGO"
139,142,137,142,45700,"2023-04-17","PSGO"
138,142,138,142,50500,"2023-04-18","PSGO"
142,142,136,142,900,"2023-04-26","PSGO"
142,142,137,142,21700,"2023-04-27","PSGO"
142,142,138,141,5600,"2023-04-28","PSGO"
141,141,137,140,26900,"2023-05-02","PSGO"
140,140,137,139,2600,"2023-05-03","PSGO"
139,140,138,140,3400,"2023-05-04","PSGO"
138,140,133,140,1606600,"2023-05-05","PSGO"
140,140,133,139,22600,"2023-05-08","PSGO"
138,141,138,141,15900,"2023-05-09","PSGO"
142,142,134,141,271900,"2023-05-10","PSGO"
138,140,138,140,3200,"2023-05-11","PSGO"
138,140,136,140,18900,"2023-05-12","PSGO"
138,138,134,134,105400,"2023-05-15","PSGO"
135,137,132,135,112600,"2023-05-16","PSGO"
135,138,131,137,3600,"2023-05-17","PSGO"
133,137,131,137,10400,"2023-05-19","PSGO"
135,138,133,138,282800,"2023-05-22","PSGO"
135,137,133,137,5800,"2023-05-23","PSGO"
134,138,134,136,14200,"2023-05-24","PSGO"
135,135,127,135,368000,"2023-05-25","PSGO"
134,134,129,134,514300,"2023-05-26","PSGO"
128,133,128,128,62200,"2023-05-29","PSGO"
127,136,126,126,117800,"2023-05-30","PSGO"
132,136,119,129,1271200,"2023-05-31","PSGO"
128,129,126,129,645800,"2023-06-05","PSGO"
129,129,128,129,141200,"2023-06-06","PSGO"
125,132,125,132,250800,"2023-06-07","PSGO"
129,137,129,137,106000,"2023-06-08","PSGO"
126,139,126,139,193800,"2023-06-09","PSGO"
139,139,125,128,133500,"2023-06-12","PSGO"
128,138,128,138,89100,"2023-06-13","PSGO"
135,138,130,138,581200,"2023-06-14","PSGO"
136,138,132,138,1300,"2023-06-15","PSGO"
132,136,128,135,135900,"2023-06-16","PSGO"
135,137,131,137,90400,"2023-06-19","PSGO"
135,140,135,140,98100,"2023-06-20","PSGO"
140,150,134,150,127100,"2023-06-21","PSGO"
148,150,137,146,68700,"2023-06-22","PSGO"
146,146,139,143,63300,"2023-06-23","PSGO"
143,145,138,145,42300,"2023-06-26","PSGO"
139,145,139,145,19100,"2023-06-27","PSGO"
139,143,138,138,44500,"2023-07-03","PSGO"
138,142,135,139,18000,"2023-07-04","PSGO"
141,143,136,142,32300,"2023-07-05","PSGO"
142,142,135,142,185900,"2023-07-06","PSGO"
137,150,135,150,176600,"2023-07-07","PSGO"
150,150,140,144,77200,"2023-07-10","PSGO"
140,146,136,146,182600,"2023-07-11","PSGO"
140,145,140,145,400400,"2023-07-12","PSGO"
145,145,141,144,1100,"2023-07-13","PSGO"
144,145,141,143,5800,"2023-07-14","PSGO"
143,146,143,144,2400,"2023-07-17","PSGO"
144,146,140,140,9500,"2023-07-18","PSGO"
140,141,140,141,3300,"2023-07-20","PSGO"
143,143,141,141,12200,"2023-07-21","PSGO"
140,141,140,141,1900,"2023-07-24","PSGO"
141,145,139,145,14700,"2023-07-25","PSGO"
145,145,140,143,33700,"2023-07-26","PSGO"
140,143,138,141,3500,"2023-07-27","PSGO"
138,138,137,137,1900,"2023-07-28","PSGO"
137,139,135,139,28600,"2023-07-31","PSGO"
138,143,138,143,600,"2023-08-01","PSGO"
136,143,135,135,58100,"2023-08-02","PSGO"
135,140,135,137,17700,"2023-08-03","PSGO"
140,141,135,141,12900,"2023-08-04","PSGO"
141,141,135,141,86600,"2023-08-07","PSGO"
141,141,136,140,23600,"2023-08-08","PSGO"
139,141,139,141,10100,"2023-08-09","PSGO"
140,141,136,140,47300,"2023-08-10","PSGO"
137,140,131,140,99900,"2023-08-11","PSGO"
140,140,134,140,25300,"2023-08-14","PSGO"
138,138,132,132,61500,"2023-08-15","PSGO"
136,136,135,135,3400,"2023-08-16","PSGO"
135,136,130,136,197000,"2023-08-18","PSGO"
133,139,133,139,5500,"2023-08-21","PSGO"
137,137,131,133,1200,"2023-08-22","PSGO"
133,139,133,139,18400,"2023-08-23","PSGO"
138,138,130,135,194900,"2023-08-24","PSGO"
135,135,133,133,10100,"2023-08-25","PSGO"
135,135,130,135,272100,"2023-08-28","PSGO"
135,135,134,134,1200,"2023-08-29","PSGO"
130,134,130,134,30200,"2023-08-30","PSGO"
134,134,132,134,68400,"2023-08-31","PSGO"
131,134,131,134,3100,"2023-09-01","PSGO"
130,135,128,135,41200,"2023-09-04","PSGO"
130,130,129,130,72100,"2023-09-05","PSGO"
134,135,130,135,26100,"2023-09-06","PSGO"
135,138,128,137,1323900,"2023-09-07","PSGO"
138,138,130,138,281600,"2023-09-08","PSGO"
135,135,130,133,341900,"2023-09-11","PSGO"
133,133,133,133,11200,"2023-09-12","PSGO"
133,149,132,139,184800,"2023-09-13","PSGO"
141,148,138,140,127500,"2023-09-14","PSGO"
140,140,130,131,185100,"2023-09-15","PSGO"
132,137,125,137,117800,"2023-09-18","PSGO"
137,137,129,130,155900,"2023-09-19","PSGO"
132,132,130,132,18400,"2023-09-20","PSGO"
132,132,127,127,38400,"2023-09-21","PSGO"
128,130,122,126,124000,"2023-09-22","PSGO"
126,134,124,129,163600,"2023-09-25","PSGO"
129,131,127,128,96200,"2023-09-26","PSGO"
130,130,125,130,45700,"2023-09-27","PSGO"
129,129,128,128,14100,"2023-09-29","PSGO"
128,134,127,134,47600,"2023-10-02","PSGO"
131,134,128,134,43100,"2023-10-03","PSGO"
130,134,128,134,15700,"2023-10-04","PSGO"
134,138,130,138,254000,"2023-10-05","PSGO"
138,148,135,139,413100,"2023-10-06","PSGO"
137,144,137,140,6900,"2023-10-09","PSGO"
141,141,138,141,70400,"2023-10-10","PSGO"
141,141,135,141,109000,"2023-10-11","PSGO"
140,140,134,140,161600,"2023-10-12","PSGO"
136,136,136,136,600,"2023-10-13","PSGO"
136,137,134,134,105400,"2023-10-16","PSGO"
134,139,133,139,1400,"2023-10-17","PSGO"
140,140,135,137,1900,"2023-10-18","PSGO"
135,140,132,133,20600,"2023-10-19","PSGO"
134,134,133,133,5900,"2023-10-20","PSGO"
133,136,133,134,104100,"2023-10-23","PSGO"
134,134,134,134,200,"2023-10-24","PSGO"
137,139,135,135,3400,"2023-10-25","PSGO"
135,136,135,136,400,"2023-10-26","PSGO"
135,138,101,138,9400,"2023-10-27","PSGO"
135,137,135,135,1600,"2023-10-30","PSGO"
137,145,125,138,66600,"2023-10-31","PSGO"
129,139,127,138,12400,"2023-11-01","PSGO"
137,137,129,137,1500,"2023-11-02","PSGO"
130,136,130,135,278800,"2023-11-03","PSGO"
131,135,131,132,1400,"2023-11-06","PSGO"
135,135,132,132,6800,"2023-11-07","PSGO"
131,139,131,136,22500,"2023-11-08","PSGO"
135,135,135,135,100,"2023-11-09","PSGO"
135,135,132,132,1300,"2023-11-10","PSGO"
132,132,125,132,44000,"2023-11-13","PSGO"
139,139,128,133,900,"2023-11-14","PSGO"
125,134,125,134,3100,"2023-11-15","PSGO"
137,137,135,135,200,"2023-11-16","PSGO"
137,137,126,136,8800,"2023-11-17","PSGO"
135,136,133,136,3800,"2023-11-20","PSGO"
130,136,130,135,18000,"2023-11-21","PSGO"
132,135,132,132,12000,"2023-11-22","PSGO"
128,128,128,128,10200,"2023-11-23","PSGO"
128,129,128,129,6200,"2023-11-24","PSGO"
130,130,130,130,900,"2023-11-27","PSGO"
130,139,130,138,47800,"2023-11-28","PSGO"
140,146,132,133,105700,"2023-11-29","PSGO"
139,140,127,127,246200,"2023-11-30","PSGO"
137,137,127,131,18700,"2023-12-01","PSGO"
130,132,125,130,24000,"2023-12-04","PSGO"
130,135,125,135,255100,"2023-12-05","PSGO"
134,134,134,134,1100,"2023-12-06","PSGO"
133,136,126,136,42500,"2023-12-07","PSGO"
137,137,128,129,12000,"2023-12-08","PSGO"
129,130,129,130,810400,"2023-12-11","PSGO"
130,131,125,131,1900,"2023-12-12","PSGO"
132,132,121,130,31900,"2023-12-13","PSGO"
132,132,126,126,200,"2023-12-14","PSGO"
128,134,128,134,7200,"2023-12-15","PSGO"
134,134,128,128,71300,"2023-12-18","PSGO"
128,128,128,128,12100,"2023-12-19","PSGO"
128,135,128,133,9700,"2023-12-20","PSGO"
130,131,130,130,23400,"2023-12-21","PSGO"
129,133,128,133,42000,"2023-12-22","PSGO"
127,134,127,134,26200,"2023-12-27","PSGO"
134,134,131,134,9100,"2023-12-28","PSGO"
133,133,133,133,1200,"2023-12-29","PSGO"
133,135,132,133,2200,"2024-01-02","PSGO"
134,134,133,133,6200,"2024-01-03","PSGO"
134,134,130,134,2200,"2024-01-04","PSGO"
134,134,134,134,0,"2024-01-05","PSGO"
127,134,127,133,3600,"2024-01-08","PSGO"
133,145,132,138,71400,"2024-01-09","PSGO"
138,155,136,145,139600,"2024-01-10","PSGO"
145,157,139,151,202800,"2024-01-11","PSGO"
151,155,141,155,33000,"2024-01-12","PSGO"
154,158,151,158,62100,"2024-01-15","PSGO"
158,158,153,158,3100,"2024-01-16","PSGO"
156,156,156,156,100,"2024-01-17","PSGO"
156,156,155,155,2100,"2024-01-18","PSGO"
156,156,155,155,31700,"2024-01-19","PSGO"
155,155,155,155,100,"2024-01-22","PSGO"
133,154,132,154,108100,"2024-01-23","PSGO"
154,154,154,154,0,"2024-01-24","PSGO"
143,153,137,153,146500,"2024-01-25","PSGO"
152,152,152,152,100,"2024-01-26","PSGO"
149,150,138,150,136400,"2024-01-29","PSGO"
145,149,140,149,83600,"2024-01-30","PSGO"
142,148,140,148,140600,"2024-01-31","PSGO"
147,148,140,147,67600,"2024-02-01","PSGO"
146,153,146,153,122600,"2024-02-02","PSGO"
145,153,140,152,108500,"2024-02-05","PSGO"
151,154,144,154,36900,"2024-02-06","PSGO"
149,154,148,154,22200,"2024-02-07","PSGO"
154,154,145,152,40700,"2024-02-12","PSGO"
147,152,145,151,43000,"2024-02-13","PSGO"
145,150,142,150,98100,"2024-02-15","PSGO"
145,148,145,147,54200,"2024-02-16","PSGO"
146,146,146,146,500,"2024-02-19","PSGO"
146,150,136,150,3900,"2024-02-20","PSGO"
145,149,137,144,1200,"2024-02-21","PSGO"
142,151,142,148,15100,"2024-02-22","PSGO"
146,149,142,149,56600,"2024-02-23","PSGO"
144,149,144,149,43100,"2024-02-26","PSGO"
143,148,143,148,76700,"2024-02-27","PSGO"
148,152,144,149,168000,"2024-02-28","PSGO"
146,155,145,155,49300,"2024-02-29","PSGO"
147,159,147,159,221700,"2024-03-01","PSGO"
159,160,149,160,317100,"2024-03-04","PSGO"
161,164,151,164,133700,"2024-03-05","PSGO"
162,164,154,161,120500,"2024-03-06","PSGO"
161,162,147,161,117900,"2024-03-07","PSGO"
155,161,153,161,64600,"2024-03-08","PSGO"
159,160,153,160,75500,"2024-03-13","PSGO"
160,160,155,159,13700,"2024-03-14","PSGO"
153,159,153,158,34300,"2024-03-15","PSGO"
158,162,150,162,140100,"2024-03-18","PSGO"
156,162,153,160,52800,"2024-03-19","PSGO"
152,155,152,155,11100,"2024-03-20","PSGO"
150,160,145,155,5500,"2024-03-21","PSGO"
150,164,150,159,30000,"2024-03-22","PSGO"
160,160,152,157,11300,"2024-03-25","PSGO"
159,159,151,151,249900,"2024-03-26","PSGO"
150,159,147,156,11300,"2024-03-27","PSGO"
156,156,147,154,19400,"2024-03-28","PSGO"
160,160,147,150,16400,"2024-04-01","PSGO"
146,152,146,151,16000,"2024-04-02","PSGO"
150,159,149,153,15300,"2024-04-03","PSGO"
149,152,141,152,22000,"2024-04-04","PSGO"
152,152,147,151,105100,"2024-04-05","PSGO"
153,153,141,149,169100,"2024-04-16","PSGO"
149,159,148,150,453800,"2024-04-17","PSGO"
158,158,142,150,120400,"2024-04-18","PSGO"
150,150,146,150,5400,"2024-04-19","PSGO"
144,155,144,154,1900,"2024-04-22","PSGO"
154,154,150,153,36400,"2024-04-23","PSGO"
141,152,141,150,28500,"2024-04-24","PSGO"
150,152,140,151,131500,"2024-04-25","PSGO"
150,150,143,147,19300,"2024-04-26","PSGO"
147,152,142,151,11300,"2024-04-29","PSGO"
148,150,145,150,20000,"2024-04-30","PSGO"
149,150,147,149,3100,"2024-05-02","PSGO"
148,149,145,149,47000,"2024-05-03","PSGO"
149,158,142,158,174500,"2024-05-06","PSGO"
158,158,147,156,25100,"2024-05-07","PSGO"
150,150,145,149,15400,"2024-05-08","PSGO"
149,156,143,156,27600,"2024-05-13","PSGO"
154,155,143,155,149400,"2024-05-14","PSGO"
155,155,142,152,180800,"2024-05-15","PSGO"
152,155,144,154,129800,"2024-05-16","PSGO"
147,154,145,154,199300,"2024-05-17","PSGO"
154,155,149,154,20200,"2024-05-20","PSGO"
149,154,146,154,88800,"2024-05-21","PSGO"
148,154,148,154,24000,"2024-05-22","PSGO"
149,151,146,151,218600,"2024-05-27","PSGO"
151,152,146,151,93900,"2024-05-28","PSGO"
147,151,144,150,102200,"2024-05-29","PSGO"
150,150,148,150,16600,"2024-05-30","PSGO"
150,158,144,158,112200,"2024-05-31","PSGO"
153,157,145,156,530500,"2024-06-03","PSGO"
156,156,147,151,208300,"2024-06-04","PSGO"
151,151,146,148,462500,"2024-06-05","PSGO"
148,158,147,153,528500,"2024-06-06","PSGO"
153,155,145,152,1405200,"2024-06-07","PSGO"
147,149,130,144,468200,"2024-06-10","PSGO"
145,145,136,143,190500,"2024-06-11","PSGO"
141,143,136,141,164200,"2024-06-12","PSGO"
142,156,142,149,353200,"2024-06-13","PSGO"
150,150,143,146,78800,"2024-06-14","PSGO"
147,147,141,146,130800,"2024-06-19","PSGO"
147,148,143,143,17400,"2024-06-20","PSGO"
143,148,133,147,209700,"2024-06-21","PSGO"
147,156,143,143,85000,"2024-06-24","PSGO"
147,152,143,145,29500,"2024-06-25","PSGO"
145,146,141,146,22300,"2024-06-26","PSGO"
141,146,137,142,16300,"2024-06-27","PSGO"
146,146,143,143,23700,"2024-06-28","PSGO"
145,148,145,148,68200,"2024-07-01","PSGO"
148,148,142,147,95500,"2024-07-02","PSGO"
147,147,144,144,17600,"2024-07-03","PSGO"
147,147,144,147,28400,"2024-07-04","PSGO"
147,147,145,147,2600,"2024-07-05","PSGO"
145,147,144,145,9000,"2024-07-08","PSGO"
145,145,138,142,408100,"2024-07-09","PSGO"
142,144,140,142,570400,"2024-07-10","PSGO"
142,142,142,142,26300,"2024-07-11","PSGO"
146,146,140,143,7100,"2024-07-12","PSGO"
143,143,141,142,40800,"2024-07-15","PSGO"
142,142,134,142,255000,"2024-07-16","PSGO"
141,142,140,141,5300,"2024-07-17","PSGO"
141,146,140,143,492200,"2024-07-18","PSGO"
143,146,139,139,49100,"2024-07-19","PSGO"
143,152,141,150,472400,"2024-07-22","PSGO"
150,150,143,143,261600,"2024-07-23","PSGO"
143,148,141,146,114400,"2024-07-24","PSGO"
146,146,146,146,4200,"2024-07-25","PSGO"
145,145,141,145,12400,"2024-07-26","PSGO"
142,145,142,144,91700,"2024-07-29","PSGO"
146,146,142,144,26400,"2024-07-30","PSGO"
144,146,140,141,168100,"2024-07-31","PSGO"
144,144,140,143,273900,"2024-08-01","PSGO"
144,144,139,143,185200,"2024-08-02","PSGO"
141,143,136,142,159500,"2024-08-05","PSGO"
143,143,138,142,68400,"2024-08-06","PSGO"
140,142,138,139,233000,"2024-08-07","PSGO"
143,143,139,139,23500,"2024-08-08","PSGO"
139,142,138,140,70800,"2024-08-09","PSGO"
143,143,139,139,413800,"2024-08-12","PSGO"
140,142,139,140,298700,"2024-08-13","PSGO"
141,145,139,143,691500,"2024-08-14","PSGO"
143,145,142,145,169800,"2024-08-15","PSGO"
145,149,143,146,181500,"2024-08-16","PSGO"
146,146,141,143,83900,"2024-08-19","PSGO"
145,145,143,145,32200,"2024-08-20","PSGO"
145,146,139,143,101900,"2024-08-21","PSGO"
146,149,142,148,95500,"2024-08-22","PSGO"
148,148,140,140,2366300,"2024-08-23","PSGO"
146,146,141,144,74400,"2024-08-26","PSGO"
142,157,140,157,582100,"2024-08-27","PSGO"
152,155,146,150,841700,"2024-08-28","PSGO"
150,152,147,150,111200,"2024-08-29","PSGO"
148,154,148,150,18600,"2024-08-30","PSGO"
150,152,149,152,86000,"2024-09-02","PSGO"
150,151,148,150,38200,"2024-09-03","PSGO"
149,151,148,148,18200,"2024-09-04","PSGO"
148,153,141,152,161200,"2024-09-05","PSGO"
152,152,150,151,266400,"2024-09-06","PSGO"
152,152,151,151,87200,"2024-09-09","PSGO"
151,154,149,154,75800,"2024-09-10","PSGO"
154,154,150,152,6700,"2024-09-11","PSGO"
152,153,151,152,282600,"2024-09-12","PSGO"
151,151,140,150,134600,"2024-09-13","PSGO"
148,151,140,150,121500,"2024-09-17","PSGO"
149,156,147,156,155700,"2024-09-18","PSGO"
155,155,150,150,89600,"2024-09-19","PSGO"
154,154,149,152,178900,"2024-09-20","PSGO"
150,153,150,152,152600,"2024-09-23","PSGO"
150,153,146,153,417700,"2024-09-24","PSGO"
152,160,152,158,636400,"2024-09-25","PSGO"
158,159,154,159,109200,"2024-09-26","PSGO"
159,160,154,157,47700,"2024-09-27","PSGO"
155,160,154,155,6900,"2024-09-30","PSGO"
155,155,153,155,33300,"2024-10-01","PSGO"
155,158,153,153,28700,"2024-10-02","PSGO"
160,162,150,156,80500,"2024-10-03","PSGO"
156,157,155,157,39200,"2024-10-04","PSGO"
159,159,154,159,207300,"2024-10-07","PSGO"
159,160,155,156,23900,"2024-10-08","PSGO"
156,156,154,156,6781200,"2024-10-09","PSGO"
155,160,154,158,60600,"2024-10-10","PSGO"
156,162,155,160,265200,"2024-10-11","PSGO"
160,160,153,156,164800,"2024-10-14","PSGO"
155,159,153,156,225700,"2024-10-15","PSGO"
157,157,154,156,100300,"2024-10-16","PSGO"
156,157,153,157,100200,"2024-10-17","PSGO"
157,157,156,156,3300,"2024-10-18","PSGO"
157,159,156,158,37300,"2024-10-21","PSGO"
158,158,156,156,61500,"2024-10-22","PSGO"
156,159,156,157,398200,"2024-10-23","PSGO"
157,161,156,160,180800,"2024-10-24","PSGO"
159,162,156,161,207100,"2024-10-25","PSGO"
161,161,157,161,95800,"2024-10-28","PSGO"
161,165,155,158,744900,"2024-10-29","PSGO"
159,159,155,158,153100,"2024-10-30","PSGO"
162,162,157,161,225800,"2024-10-31","PSGO"
161,164,157,164,92900,"2024-11-01","PSGO"