{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":546,"n_cols":7,"rows_kept":546,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["PCAR","15/7/2026",64275,64350,63775,100,64250]
["PCAR","14/7/2026",64425,64425,63950,45,64850]
["PCAR","13/7/2026",65300,65300,65300,6,64275]
["PCAR","10/7/2026",64775,65425,64775,103,64250]
["PCAR","8/7/2026",64275,64275,64275,10,64500]
["PCAR","7/7/2026",64575,64575,64500,31,64875]
["PCAR","6/7/2026",64875,64875,64875,1,65000]
["PCAR","3/7/2026",65000,65000,65000,12,63375]
["PCAR","2/7/2026",63050,63375,62075,134,63425]
["PCAR","1/7/2026",63375,63375,63375,3,62000]
["PCAR","30/6/2026",62000,63000,62000,253,61775]
["PCAR","29/6/2026",61525,61975,61525,1085,61800]
["PCAR","26/6/2026",61475,62400,61475,790,62500]
["PCAR","25/6/2026",63350,63650,62075,213,60425]
["PCAR","24/6/2026",60900,61125,60425,192,60475]
["PCAR","23/6/2026",61050,61225,60425,200,61050]
["PCAR","22/6/2026",60175,61775,60175,483,57550]
["PCAR","19/6/2026",60500,62725,56900,59,59750]
["PCAR","18/6/2026",60300,60950,59750,1318,58775]
["PCAR","17/6/2026",59375,59375,59375,2,60550]
["PCAR","16/6/2026",60550,60550,60550,2,59100]
["PCAR","12/6/2026",58525,59100,58525,28,56850]
["PCAR","11/6/2026",56850,56850,56850,1,59250]
["PCAR","10/6/2026",59250,59250,59250,1,59350]
["PCAR","9/6/2026",59700,59700,59350,13,58825]
["PCAR","8/6/2026",58825,58825,58825,2,61300]
["PCAR","5/6/2026",59800,60075,58600,1975,59550]
["PCAR","4/6/2026",58925,61625,58900,102,58000]
["PCAR","3/6/2026",58000,58000,58000,2,53675]
["PCAR","2/6/2026",55600,57025,55175,1987,54425]
["PCAR","1/6/2026",53675,53675,53675,5,55125]
["PCAR","29/5/2026",55000,55150,55000,19,53350]
["PCAR","28/5/2026",54700,55750,54700,173,55550]
["PCAR","27/5/2026",55675,56275,55350,169,55300]
["PCAR","26/5/2026",54900,55500,54750,244,54100]
["PCAR","22/5/2026",54000,54250,53825,106,53900]
["PCAR","21/5/2026",54275,54275,53400,85,55250]
["PCAR","20/5/2026",55225,55375,55225,13,54525]
["PCAR","19/5/2026",54075,54650,54075,85,55275]
["PCAR","18/5/2026",54525,54525,54525,5,55725]
["PCAR","15/5/2026",55175,56950,55175,45,55952.098]
["PCAR","14/5/2026",55375,55925,55200,48,55300]
["PCAR","13/5/2026",55250,55425,55250,29,55253.052]
["PCAR","12/5/2026",55025,55650,55025,67,55550]
["PCAR","11/5/2026",56000,56100,55525,255,56600]
["PCAR","8/5/2026",56600,56600,56600,10,56900]
["PCAR","7/5/2026",56900,56900,56900,2,57350]
["PCAR","6/5/2026",57500,57725,57100,140,56200]
["PCAR","5/5/2026",57000,57000,56075,135,57100]
["PCAR","4/5/2026",59375,59375,59375,2,59075]
["PCAR","30/4/2026",58675,59650,58500,68,58750]
["PCAR","29/4/2026",59625,59625,59625,16,62950]
["PCAR","28/4/2026",63250,63425,59600,4792,64675]
["PCAR","27/4/2026",63250,64850,63250,130,63225]
["PCAR","24/4/2026",61975,63275,61925,93,62525]
["PCAR","23/4/2026",61925,63000,61925,127,61500]
["PCAR","22/4/2026",62375,62375,61325,77,61725]
["PCAR","21/4/2026",63150,63150,61725,116,62900]
["PCAR","20/4/2026",62300,62500,62300,2,61200]
["PCAR","17/4/2026",60475,61200,60475,2,61400]
["PCAR","16/4/2026",60075,60375,59550,184,59850]
["PCAR","15/4/2026",60175,60375,59750,151,61450]
["PCAR","14/4/2026",61400,61400,61400,5,61825]
["PCAR","13/4/2026",62100,62100,61825,13,62475]
["PCAR","10/4/2026",62525,63000,62400,152,62550]
["PCAR","9/4/2026",61600,62550,61425,146,60950]
["PCAR","8/4/2026",60750,61175,60750,84,58425]
["PCAR","7/4/2026",58300,58550,58150,102,58500]
["PCAR","6/4/2026",57900,58500,57900,40,58350]
["PCAR","1/4/2026",57850,57850,57850,9,56300]
["PCAR","31/3/2026",56300,56300,56300,8,55425]
["PCAR","30/3/2026",55650,55650,55425,6,55950]
["PCAR","27/3/2026",55500,55775,55125,134,55475]
["PCAR","26/3/2026",56175,56175,55950,14,56750]
["PCAR","25/3/2026",56575,56750,56575,5,54675]
["PCAR","23/3/2026",55525,55925,55525,351,54475]
["PCAR","20/3/2026",54675,54675,54675,2,56125]
["PCAR","19/3/2026",55600,55775,55025,191,56225]
["PCAR","18/3/2026",56550,56800,56200,21,56425]
["PCAR","17/3/2026",56700,56875,56425,125,56600]
["PCAR","16/3/2026",56425,56425,56125,8,57250]
["PCAR","13/3/2026",56700,56700,56275,83,56675]
["PCAR","12/3/2026",57275,57500,56650,33,57200]
["PCAR","11/3/2026",57075,57200,57075,18,57975]
["PCAR","10/3/2026",58625,58900,57975,69,59300]
["PCAR","9/3/2026",58300,59300,57700,192,59675]
["PCAR","6/3/2026",59200,60000,59150,51,59800]
["PCAR","5/3/2026",59700,59700,59700,2,60675]
["PCAR","4/3/2026",60225,61300,60225,23,59925]
["PCAR","3/3/2026",59400,60600,56500,284,60775]
["PCAR","2/3/2026",58750,60975,58750,1470,61425]
["PCAR","27/2/2026",62750,62750,60700,147,61450]
["PCAR","26/2/2026",61475,61475,61075,36,61075]
["PCAR","25/2/2026",61225,61250,60325,173,61025]
["PCAR","24/2/2026",60550,61025,60550,21,60600]
["PCAR","23/2/2026",59850,60050,59850,2,61375]
["PCAR","20/2/2026",60500,61375,60500,170,60150]
["PCAR","19/2/2026",59825,60325,59825,6,61775]
["PCAR","18/2/2026",61100,62025,60575,419,62150]
["PCAR","13/2/2026",60575,62600,60575,205,61400]
["PCAR","12/2/2026",61425,61425,61425,3,62012.417]
["PCAR","11/2/2026",63300,63950,63300,121,62412.935]
["PCAR","10/2/2026",61650,62175,61650,3,62675]
["PCAR","9/2/2026",62875,63200,62475,949,63175]
["PCAR","6/2/2026",60350,60350,60350,14,64225]
["PCAR","5/2/2026",63225,64225,63225,3,65100]
["PCAR","4/2/2026",66200,66200,64000,206,63500]
["PCAR","3/2/2026",62500,63550,62500,198,61750]
["PCAR","2/2/2026",61075,61500,61075,16,62575]
["PCAR","30/1/2026",60575,61575,60575,77,61700]
["PCAR","29/1/2026",62575,62575,61450,1797,62400]
["PCAR","28/1/2026",62000,63000,61550,421,60350]
["PCAR","27/1/2026",59750,61125,59100,15417,61575]
["PCAR","26/1/2026",61150,61750,60900,166,61550]
["PCAR","23/1/2026",61300,62200,61025,306,62100]
["PCAR","22/1/2026",61600,62500,61600,24,61500]
["PCAR","21/1/2026",60425,62500,59975,453,60250]
["PCAR","20/1/2026",60075,60750,60075,164,60650]
["PCAR","19/1/2026",58250,61150,58250,6,61300]
["PCAR","16/1/2026",62000,62000,61000,133,61475]
["PCAR","15/1/2026",60400,61300,60400,29,60400]
["PCAR","14/1/2026",58775,60400,58775,26,60300]
["PCAR","13/1/2026",59775,60325,59775,16,59700]
["PCAR","12/1/2026",59650,59700,59650,13,60025]
["PCAR","9/1/2026",60025,60025,60000,27,60100]
["PCAR","8/1/2026",56950,60100,56950,11,59275]
["PCAR","7/1/2026",58600,59725,58600,580,59825]
["PCAR","6/1/2026",57950,60750,57950,1280,57750]
["PCAR","5/1/2026",57200,58025,57200,239,57325]
["PCAR","2/1/2026",56000,57100,56000,30,56150]
["PCAR","30/12/2025",56600,57000,56150,170,56600]
["PCAR","29/12/2025",55475,57150,55475,217,56775]
["PCAR","26/12/2025",56700,57525,56700,11,56675]
["PCAR","24/12/2025",56900,56900,56675,205,56950]
["PCAR","23/12/2025",57525,57525,56850,68,57600]
["PCAR","22/12/2025",57600,57600,57600,5,56779.442]
["PCAR","19/12/2025",57925,58150,56875,135,56429.321]
["PCAR","18/12/2025",57400,58100,57400,4,57350]
["PCAR","17/12/2025",58350,58350,57300,661,57525]
["PCAR","16/12/2025",56000,58000,56000,171,57650]
["PCAR","15/12/2025",58200,58200,56975,5,56600]
["PCAR","12/12/2025",56175,56600,56175,3,55500]
["PCAR","11/12/2025",57000,57200,56350,537,56625]
["PCAR","10/12/2025",53825,56675,53825,364,54825]
["PCAR","9/12/2025",56075,56075,54500,362,55350]
["PCAR","5/12/2025",55050,55050,54000,3,50650]
["PCAR","4/12/2025",54450,55300,54450,1747,54450]
["PCAR","3/12/2025",53675,54550,52825,285,53675]
["PCAR","2/12/2025",53050,53300,53050,9,52475]
["PCAR","1/12/2025",52650,53400,52575,33,52650]
["PCAR","18/11/2025",47200,47600,47200,16,46600]
["PCAR","17/11/2025",47680,47680,46600,54,47240]
["PCAR","14/11/2025",47200,48000,47060,164,47940]
["PCAR","13/11/2025",48580,48580,47940,83,48560]
["PCAR","12/11/2025",50700,50700,50700,3,48800]
["PCAR","11/11/2025",50675,50900,48800,33,48620]
["PCAR","10/11/2025",48500,49080,47900,379,48460]
["PCAR","7/11/2025",51000,51000,50550,8,51000]
["PCAR","6/11/2025",50750,50750,49380,120,50075]
["PCAR","5/11/2025",50650,51000,50650,21,51450]
["PCAR","4/11/2025",49420,49800,48540,572,49820]
["PCAR","3/11/2025",51450,51450,51450,2,49700]
["PCAR","31/10/2025",49700,49700,49700,1,49380]
["PCAR","30/10/2025",46380,49380,46380,16,48800]
["PCAR","29/10/2025",48800,48800,48800,5,51275]
["PCAR","28/10/2025",49540,50100,49200,368,49360]
["PCAR","27/10/2025",50550,50550,50550,14,51900]
["PCAR","24/10/2025",51300,52325,51300,365,51375]
["PCAR","23/10/2025",53800,53800,50975,368,53575]
["PCAR","22/10/2025",55825,56050,53475,10,53825]
["PCAR","21/10/2025",51325,53875,50700,6091,50975]
["PCAR","20/10/2025",52450,52450,52450,6,47800]
["PCAR","17/10/2025",44500,47800,44500,3,44500]
["PCAR","16/10/2025",46300,47320,45740,147,46200]
["PCAR","15/10/2025",46800,46840,46800,3,46800]
["PCAR","14/10/2025",46800,46800,45360,8,44660]
["PCAR","13/10/2025",44060,44800,43800,1622,46320]
["PCAR","9/10/2025",50850,50850,46120,1096,49500]
["PCAR","8/10/2025",50325,50650,49300,327,50275]
["PCAR","7/10/2025",49780,50350,49780,12,49820]
["PCAR","6/10/2025",50000,50500,49540,4028,49560]
["PCAR","3/10/2025",51050,51050,49560,2337,51175]
["PCAR","2/10/2025",50000,51050,50000,22,51300]
["PCAR","1/10/2025",51175,51500,50375,444,50400]
["PCAR","30/9/2025",49460,50575,49020,203,49480]
["PCAR","29/9/2025",49760,49780,48700,606,49280]
["PCAR","26/9/2025",46440,49320,46380,940,44600]
["PCAR","25/9/2025",45080,45080,44240,957,45060]
["PCAR","24/9/2025",45480,45480,45460,10,45000]
["PCAR","23/9/2025",45320,46360,44780,700,46560]
["PCAR","22/9/2025",50725,50725,46420,3544,51925]
["PCAR","19/9/2025",51775,52025,50975,38,51775]
["PCAR","18/9/2025",50125,52900,49900,309,50300]
["PCAR","17/9/2025",51000,51000,50500,15,50750]
["PCAR","16/9/2025",50125,50750,50125,11,53600]
["PCAR","15/9/2025",49860,53950,49860,60,52200]
["PCAR","12/9/2025",51075,52200,48640,39,48900]
["PCAR","11/9/2025",48240,48900,48240,18,46840]
["PCAR","10/9/2025",46540,47080,46540,6,45760]
["PCAR","9/9/2025",47200,47340,46460,652,47120]
["PCAR","8/9/2025",46400,50300,43300,34,46400]
["PCAR","5/9/2025",46400,46400,44100,21,45550]
["PCAR","4/9/2025",43200,45550,43200,10,44700]
["PCAR","3/9/2025",45475,45475,43825,1032,45225]
["PCAR","2/9/2025",46475,48150,46475,19,46475]
["PCAR","1/9/2025",47200,47200,46475,36,44025]
["PCAR","29/8/2025",46325,46325,44025,3,46725]
["PCAR","28/8/2025",45900,45900,45000,201,45825]
["PCAR","27/8/2025",45775,46000,45650,1980,45300]
["PCAR","26/8/2025",45275,45425,45050,140,45700]
["PCAR","25/8/2025",45150,45750,44775,277,45150]
["PCAR","22/8/2025",44475,46675,43700,56,41500]
["PCAR","21/8/2025",39800,41500,39800,2,39400]
["PCAR","20/8/2025",41050,41050,39400,7,39000]
["PCAR","19/8/2025",43250,43350,42850,133,42650]
["PCAR","18/8/2025",39000,39000,39000,3,41605.731]
["PCAR","14/8/2025",43925,43925,41750,13,45725]
["PCAR","13/8/2025",44575,45725,44125,64,43450]
["PCAR","12/8/2025",43175,43975,42900,1428,43000]
["PCAR","11/8/2025",42900,42900,42900,1,43100]
["PCAR","8/8/2025",43300,43550,43225,121,42850]
["PCAR","7/8/2025",43050,43050,42800,11,45200]
["PCAR","6/8/2025",45200,45200,45200,1,43800]
["PCAR","5/8/2025",43800,43800,43800,2,43925]
["PCAR","4/8/2025",43925,43925,43925,1,43950]
["PCAR","1/8/2025",44150,44425,43850,231,44675]
["PCAR","31/7/2025",43950,45300,43950,255,43475]
["PCAR","30/7/2025",42900,43750,42900,3648,42825]
["PCAR","29/7/2025",43850,43850,42825,203,43650]
["PCAR","28/7/2025",43400,43400,43400,2,43275]
["PCAR","25/7/2025",43200,43775,42500,1346,43200]
["PCAR","24/7/2025",42925,43300,42400,1026,42875]
["PCAR","23/7/2025",42525,43000,42525,10,39800]
["PCAR","22/7/2025",41450,41725,39125,3342,39875]
["PCAR","21/7/2025",40850,40975,39825,149,40500]
["PCAR","18/7/2025",40600,40600,40275,256,40325]
["PCAR","17/7/2025",40550,40550,39725,908,40575]
["PCAR","16/7/2025",40100,40625,40000,183,40675]
["PCAR","15/7/2025",41700,41700,40575,156,41550]
["PCAR","14/7/2025",41200,41575,40600,276,41250]
["PCAR","11/7/2025",42025,42025,41000,311,42075]
["PCAR","10/7/2025",41575,42650,41575,426,41575]
["PCAR","8/7/2025",41725,41975,41375,415,41275]
["PCAR","7/7/2025",40775,41450,40775,982,40500]
["PCAR","4/7/2025",40500,40550,40500,28,40025]
["PCAR","3/7/2025",41050,41275,38850,190,40975]
["PCAR","2/7/2025",40800,41175,40550,841,40550]
["PCAR","1/7/2025",39500,40075,39500,19,38000]
["PCAR","30/6/2025",37950,38700,37775,535,38100]
["PCAR","27/6/2025",38600,38600,37900,955,38050]
["PCAR","26/6/2025",37800,38150,37800,137,37725]
["PCAR","25/6/2025",37250,37750,36875,79,37300]
["PCAR","24/6/2025",36800,36800,36800,2,35825]
["PCAR","23/6/2025",35775,35825,35450,19,35575]
["PCAR","19/6/2025",37475,37475,34600,31,35325]
["PCAR","18/6/2025",35575,35575,35575,1,36925]
["PCAR","17/6/2025",36875,36950,35800,90,36575]
["PCAR","13/6/2025",36925,36925,36925,1,37075]
["PCAR","12/6/2025",37100,37225,36875,73,37250]
["PCAR","11/6/2025",37525,37625,37200,55,37700]
["PCAR","10/6/2025",37700,37700,37700,1,38050]
["PCAR","9/6/2025",37475,38050,37475,24,37200]
["PCAR","6/6/2025",37475,37475,37200,14,37050]
["PCAR","5/6/2025",37000,37275,36850,104,36975]
["PCAR","4/6/2025",37175,37175,37175,2,37125]
["PCAR","3/6/2025",36300,37125,36300,5,35925]
["PCAR","2/6/2025",36700,37025,36300,1058,37825]
["PCAR","30/5/2025",37625,38025,37525,86,37525]
["PCAR","29/5/2025",37300,37600,37275,93,36850]
["PCAR","28/5/2025",37050,37050,35350,3,37200]
["PCAR","27/5/2025",36225,37200,36225,278,34250]
["PCAR","26/5/2025",36050,36050,34250,14,36050]
["PCAR","23/5/2025",36000,36150,35825,209,36500]
["PCAR","22/5/2025",36525,36700,36275,241,36525]
["PCAR","21/5/2025",37350,37350,36525,753,37575]
["PCAR","19/5/2025",37375,37375,37025,34,37875]
["PCAR","16/5/2025",37550,37550,37550,42,37100]
["PCAR","15/5/2025",36900,37100,36900,3,36897.741]
["PCAR","14/5/2025",36600,36775,36450,54,37123.083]
["PCAR","13/5/2025",36850,37250,36800,214,36875]
["PCAR","12/5/2025",36800,36900,36800,19,35500]
["PCAR","9/5/2025",34750,35500,34750,5,35900]
["PCAR","8/5/2025",35075,36075,35075,14,36075]
["PCAR","7/5/2025",35700,35700,34500,521,36050]
["PCAR","6/5/2025",36200,36575,35825,403,36225]
["PCAR","5/5/2025",35775,36400,35725,966,36000]
["PCAR","2/5/2025",36200,41425,36200,5734,36000]
["PCAR","30/4/2025",34600,35275,34600,6,35950]
["PCAR","29/4/2025",36000,36100,34000,1778,36700]
["PCAR","28/4/2025",36825,36825,36250,147,36725]
["PCAR","25/4/2025",37100,37100,36125,4,37100]
["PCAR","24/4/2025",36800,37775,36775,1330,35100]
["PCAR","23/4/2025",35200,35675,34725,439,34225]
["PCAR","22/4/2025",33525,33525,33525,4,31000]
["PCAR","21/4/2025",31900,32775,31625,1075,33900]
["PCAR","16/4/2025",35050,35150,35050,5,37550]
["PCAR","15/4/2025",37025,37050,36650,61,38600]
["PCAR","14/4/2025",37525,37550,37525,3,40700]
["PCAR","11/4/2025",40900,40900,39775,98,40150]
["PCAR","10/4/2025",41300,41300,39400,71,42300]
["PCAR","9/4/2025",39675,39675,39675,45,40250]
["PCAR","8/4/2025",40000,41325,39000,175,40150]
["PCAR","7/4/2025",39775,41400,39625,515,40650]
["PCAR","4/4/2025",40450,40800,40175,44,41150]
["PCAR","3/4/2025",41450,41725,40600,273,42975]
["PCAR","1/4/2025",42350,43250,42350,188,42650]
["PCAR","31/3/2025",42275,43000,42275,271,42175]
["PCAR","28/3/2025",42250,42250,42025,13,42500]
["PCAR","27/3/2025",42600,42600,42350,111,42975]
["PCAR","26/3/2025",43200,43200,43200,2,41975]
["PCAR","25/3/2025",42475,43000,42475,574,41700]
["PCAR","21/3/2025",41650,41975,41650,3,42150]
["PCAR","20/3/2025",42150,42150,42150,1,43450]
["PCAR","19/3/2025",43275,44350,42700,631,43300]
["PCAR","18/3/2025",42550,42550,42550,1,40875]
["PCAR","17/3/2025",41400,42600,41400,637,40950]
["PCAR","14/3/2025",40825,41175,40525,714,40300]
["PCAR","13/3/2025",40450,40450,40450,2,42175]
["PCAR","12/3/2025",42000,42200,41850,9,43175]
["PCAR","11/3/2025",43175,43175,43175,1,46900]
["PCAR","10/3/2025",46800,47275,45200,589,44850]
["PCAR","7/3/2025",44175,44900,43750,973,43775]
["PCAR","6/3/2025",40975,43875,40975,130,42275]
["PCAR","5/3/2025",41600,42125,41600,80,42975]
["PCAR","28/2/2025",42900,43925,42900,100,42775]
["PCAR","27/2/2025",43075,43075,43075,1,43225]
["PCAR","26/2/2025",43225,43325,43000,123,42900]
["PCAR","25/2/2025",42900,42900,42775,21,42775]
["PCAR","24/2/2025",42775,42775,42775,4,41725]
["PCAR","21/2/2025",41850,42075,41725,13,42850]
["PCAR","20/2/2025",42775,42850,42775,4,43225]
["PCAR","19/2/2025",42000,43225,42000,26,42000]
["PCAR","18/2/2025",41725,42900,41725,160,42600]
["PCAR","17/2/2025",42600,42600,42600,2,42225]
["PCAR","14/2/2025",42000,42000,42000,1,39643.764]
["PCAR","13/2/2025",41300,42025,41300,77,40975]
["PCAR","12/2/2025",40100,42050,40100,1631,42043.99]
["PCAR","11/2/2025",41550,42300,41550,327,42200]
["PCAR","10/2/2025",42700,42700,42275,16,42375]
["PCAR","7/2/2025",42275,42275,42275,3,42700]
["PCAR","6/2/2025",42850,42850,42700,3,43275]
["PCAR","5/2/2025",45200,45200,42275,290,43525]
["PCAR","4/2/2025",45150,45150,43200,115,43350]
["PCAR","3/2/2025",43750,43975,42900,920,43750]
["PCAR","31/1/2025",44175,44325,43800,38,43525]
["PCAR","30/1/2025",44425,44425,43450,433,43400]
["PCAR","29/1/2025",42875,43825,42875,543,42100]
["PCAR","28/1/2025",41750,43000,41225,3208,42750]
["PCAR","27/1/2025",41600,42550,41600,22,41300]
["PCAR","24/1/2025",42575,42825,41200,393,43575]
["PCAR","23/1/2025",43150,43150,43150,4,43350]
["PCAR","22/1/2025",43450,43450,43350,62,43900]
["PCAR","21/1/2025",43975,44175,43500,231,44000]
["PCAR","20/1/2025",44000,44000,43500,2,43525]
["PCAR","17/1/2025",43600,43650,43525,8,43275]
["PCAR","16/1/2025",43300,43500,43250,9,43625]
["PCAR","15/1/2025",43725,43725,43600,32,43525]
["PCAR","14/1/2025",43575,44250,43500,38,42725]
["PCAR","13/1/2025",41425,42725,41425,4,42175]
["PCAR","10/1/2025",42175,42175,42175,2,41025]
["PCAR","9/1/2025",40825,41525,40625,25,42800]
["PCAR","8/1/2025",43850,44600,42800,2376,43750]
["PCAR","7/1/2025",42950,43775,42600,1696,42525]
["PCAR","6/1/2025",41600,42625,41600,3048,41300]
["PCAR","3/1/2025",39200,40900,38725,418,40600]
["PCAR","2/1/2025",41200,41975,40325,844,41100]
["PCAR","30/12/2024",40000,41200,40000,9,40025]
["PCAR","27/12/2024",40025,40025,40025,1,39400]
["PCAR","26/12/2024",39400,39400,39400,14,39400]
["PCAR","24/12/2024",41500,41500,40725,273,40925]
["PCAR","23/12/2024",41500,41500,39400,46,40144.02]
["PCAR","20/12/2024",40500,41125,39575,353,40123.12]
["PCAR","19/12/2024",43200,43250,41150,2694,42425]
["PCAR","18/12/2024",43850,44325,42350,1560,42900]
["PCAR","17/12/2024",42000,43500,41350,1951,41875]
["PCAR","16/12/2024",41225,41900,41050,2236,41050]
["PCAR","13/12/2024",40725,41150,40500,431,40525]
["PCAR","12/12/2024",41700,41700,41700,18,42350]
["PCAR","11/12/2024",43200,43200,42350,3,40125]
["PCAR","10/12/2024",40425,41875,40275,276,40875]
["PCAR","9/12/2024",41175,41400,40775,173,41575]
["PCAR","6/12/2024",42750,43100,41000,151,42725]
["PCAR","5/12/2024",43850,43850,42975,137,43450]
["PCAR","4/12/2024",42950,43750,42950,1058,42925]
["PCAR","3/12/2024",42800,44350,42800,15,40525]
["PCAR","2/12/2024",44700,44700,42300,573,44500]
["PCAR","29/11/2024",43275,43350,42900,218,42975]
["PCAR","28/11/2024",43000,43000,40975,4,41600]
["PCAR","27/11/2024",42700,43325,42425,677,42775]
["PCAR","26/11/2024",44500,44500,42200,401,43000]
["PCAR","25/11/2024",43500,44575,42550,649,42400]
["PCAR","22/11/2024",42825,42975,42825,20,41425]
["PCAR","21/11/2024",40950,42550,40850,724,40550]
["PCAR","20/11/2024",41425,41425,40300,258,41050]
["PCAR","19/11/2024",41250,41450,40925,211,42375]
["PCAR","15/11/2024",44200,44200,42275,304,44125]
["PCAR","14/11/2024",45850,45850,45850,3,45759.383]
["PCAR","13/11/2024",45875,45875,45875,2,45800]
["PCAR","12/11/2024",45425,45425,44450,371,45275]
["PCAR","11/11/2024",45975,45975,45225,4,44350]
["PCAR","8/11/2024",44350,44350,44350,10,44150]
["PCAR","7/11/2024",43650,44875,43075,5,43650]
["PCAR","6/11/2024",46975,46975,44000,1038,42575]
["PCAR","5/11/2024",40900,43950,40900,38,41700]
["PCAR","4/11/2024",42000,42000,41225,27,41750]
["PCAR","1/11/2024",41800,41800,41650,5,40275]
["PCAR","31/10/2024",41350,41350,40275,16,41825]
["PCAR","30/10/2024",42600,42600,41825,8,42600]
["PCAR","29/10/2024",42050,42750,41400,17,42475]
["PCAR","28/10/2024",42000,42000,41225,1248,41300]
["PCAR","25/10/2024",42075,42100,41275,121,41225]
["PCAR","24/10/2024",41200,41425,41200,204,41225]
["PCAR","23/10/2024",41950,42425,41225,209,41675]
["PCAR","22/10/2024",41025,41025,41000,3,44525]
["PCAR","21/10/2024",44100,44200,43500,223,43900]
["PCAR","18/10/2024",43500,44000,43475,747,42700]
["PCAR","17/10/2024",42750,43050,42525,98,42350]
["PCAR","16/10/2024",41700,43250,41700,3,43700]
["PCAR","15/10/2024",42525,42750,41700,578,42625]
["PCAR","14/10/2024",41825,42725,41825,542,40675]
["PCAR","10/10/2024",41300,41350,40675,289,41350]
["PCAR","9/10/2024",41625,41625,41200,172,41700]
["PCAR","8/10/2024",41775,41800,41625,101,41775]
["PCAR","7/10/2024",42275,42350,41750,111,42200]
["PCAR","4/10/2024",41975,42575,41975,129,41575]
["PCAR","3/10/2024",41000,41800,41000,234,40425]
["PCAR","2/10/2024",41050,41050,40300,176,40800]
["PCAR","1/10/2024",40450,40850,40400,62,40775]
["PCAR","30/9/2024",40250,40800,39875,47,40200]
["PCAR","27/9/2024",40300,40925,40200,105,40000]
["PCAR","26/9/2024",40625,40725,39875,268,40225]
["PCAR","25/9/2024",40000,40000,40000,1,39825]
["PCAR","24/9/2024",40700,40700,40350,147,40425]
["PCAR","23/9/2024",40600,40675,40300,119,40400]
["PCAR","20/9/2024",41975,41975,39825,8,38600]
["PCAR","19/9/2024",40250,40525,40150,489,39625]
["PCAR","4/9/2024",41000,41900,41000,67,41500]
["PCAR","3/9/2024",41150,41300,41150,14,41300]
["PCAR","2/9/2024",41575,41575,41575,2,41475]
["PCAR","30/8/2024",41200,41200,40700,56,40700]
["PCAR","29/8/2024",40825,40825,40500,23,40750]
["PCAR","28/8/2024",41100,41450,40650,41,40950]
["PCAR","27/8/2024",41050,41250,40675,132,41300]
["PCAR","26/8/2024",41600,41625,41050,270,41475]
["PCAR","23/8/2024",41400,41625,41325,70,40900]
["PCAR","22/8/2024",41225,41300,41225,2,41325]
["PCAR","19/8/2024",40900,41525,40900,78,40700]
["PCAR","16/8/2024",40275,40500,39950,183,40425]
["PCAR","15/8/2024",40500,40600,40075,54,39648.745]
["PCAR","14/8/2024",39350,40000,39350,143,39200]
["PCAR","13/8/2024",39100,39425,39050,114,39500]
["PCAR","12/8/2024",39950,39950,39500,78,40150]
["PCAR","9/8/2024",40700,40700,40250,37,40700]
["PCAR","8/8/2024",40850,40925,40775,11,40500]
["PCAR","7/8/2024",41400,41400,40850,31,41375]
["PCAR","6/8/2024",41150,42175,41000,311,40900]
["PCAR","2/8/2024",41950,41950,40925,42,41925]
["PCAR","1/8/2024",41775,41875,41200,50,42350]
["PCAR","31/7/2024",41000,41450,41000,3,40900]
["PCAR","30/7/2024",42450,42450,41425,40,42450]
["PCAR","29/7/2024",43725,43725,42775,90,43650]
["PCAR","26/7/2024",44175,44200,43600,137,43250]
["PCAR","25/7/2024",43550,43900,43500,63,43700]
["PCAR","24/7/2024",43050,43250,41775,778,43175]
["PCAR","23/7/2024",45000,45300,42625,929,48450]
["PCAR","22/7/2024",48200,48400,47450,106,47825]
["PCAR","19/7/2024",48750,48750,47650,231,48625]
["PCAR","18/7/2024",49275,49775,48775,170,47625]
["PCAR","17/7/2024",47025,47775,47000,151,46750]
["PCAR","16/7/2024",45200,46600,44525,629,45550]
["PCAR","15/7/2024",46975,47500,46175,108,49150]
["PCAR","12/7/2024",49175,49525,49175,62,48675]
["PCAR","11/7/2024",48300,48300,48000,40,47100]
["PCAR","10/7/2024",46450,46875,46050,42,46946.5]
["PCAR","9/7/2024",47460,47460,46399,75,46619.5]
["PCAR","8/7/2024",47460,47460,46399,75,46619.5]
["PCAR","5/7/2024",46900,46900,46161.5,269,46870]
["PCAR","3/7/2024",47777,47777,47187.5,42,48102.5]
["PCAR","2/7/2024",48082.5,49076.5,47949,45,47800]
["PCAR","1/7/2024",47000,47495.5,46670,50,46337.5]
["PCAR","28/6/2024",46900,46900,45800,26,46340]
["PCAR","27/6/2024",46620,46800,46290,66,46641]
["PCAR","26/6/2024",46760,46760,45496.5,46,46743.5]
["PCAR","25/6/2024",46156.5,46565,46085,49,46821]
["PCAR","18/6/2024",45276,45320.5,45210,43,44943.5]
["PCAR","17/6/2024",44269,44737.5,44269,23,45239.5]
["PCAR","14/6/2024",44269,44737.5,44269,23,45239.5]
["PCAR","13/6/2024",44450,45088,44405.5,66,46216]
["PCAR","12/6/2024",46627.5,46627.5,45764.5,76,46179.5]
["PCAR","11/6/2024",46202.5,46202.5,45825.5,31,46845]
["PCAR","10/6/2024",46900.5,47042,46479,29,47102]
["PCAR","7/6/2024",47250,47411.5,46800,91,47307]
["PCAR","6/6/2024",48070,48200,47268,64,48008.5]
["PCAR","5/6/2024",47100,47900,47100,45,46341]
["PCAR","4/6/2024",47000,47000,47000,3,45470]
["PCAR","3/6/2024",44797,45041.5,44095.5,181,44797]
["PCAR","31/5/2024",42717,43993,42717,110,42850]
["PCAR","30/5/2024",42680,42862,42438.5,82,42643.5]
["PCAR","21/5/2024",40260,40869,40260,17,40205]
["PCAR","20/5/2024",39052,39145,38710.5,27,39052]
["PCAR","17/5/2024",39053.5,39155.5,38680.5,119,38815]
["PCAR","15/5/2024",39663.5,39850,39300,198,39125.5]
["PCAR","14/5/2024",38669.5,39211,38508.5,187,38201.96]
["PCAR","13/5/2024",39400,39400,38113.5,245,39348]
["PCAR","10/5/2024",39485,39670.5,39289.5,206,39428]
["PCAR","9/5/2024",39010.5,39336,38993.5,355,38541.5]
["PCAR","8/5/2024",39000,39000,38427,443,38987.5]
["PCAR","24/4/2024",40300,40300,40150,30,39796]
["PCAR","23/4/2024",39861.5,39861.5,39796,7,40037.5]
["PCAR","19/4/2024",39382,39382,39382,1,40369.5]
["PCAR","15/4/2024",41200,41200,41200,1,41226]
["PCAR","12/4/2024",41505,41505,41505,3,41805.5]
["PCAR","4/4/2024",43663,43781,43089.5,13,42947]
["PCAR","3/4/2024",43462,43462,43462,1,44934]
["PCAR","25/3/2024",44926.5,44926.5,44926.5,1,45362]
["PCAR","22/3/2024",45451,45451,45372,9,45672]
["PCAR","21/3/2024",45433,45672,45431,1009,44371]
["PCAR","19/3/2024",43127,43405.5,43127,172,43200]
["PCAR","18/3/2024",42712,42712,42712,1,42445.5]
["PCAR","15/3/2024",41500,41698.5,41500,60,40390.5]
["PCAR","14/3/2024",40296,40482,40260,51,40882.5]
["PCAR","13/3/2024",40882.5,40882.5,40882.5,3,41726.5]
["PCAR","12/3/2024",40750,41919.5,40750,1403,38830]
["PCAR","11/3/2024",38830,38830,38830,5,39843]
["PCAR","8/3/2024",40000,40000,40000,1,39943.5]
["PCAR","7/3/2024",38494,39943.5,38494,10,39160]
["PCAR","6/3/2024",39572,39572,39572,2,40350]
["PCAR","5/3/2024",40515.5,40515.5,40350,10,40194]
["PCAR","4/3/2024",40300,40300,40013,19,40947.5]
["PCAR","1/3/2024",40480.5,40480.5,40480.5,3,39794]
["PCAR","29/2/2024",40102.5,40102.5,39884,347,40150]
["PCAR","28/2/2024",40150,40150,40150,3,40650]
["PCAR","27/2/2024",40552.5,40650,40443.5,34,40904]
["PCAR","26/2/2024",41036,41036,40904,7,41310.5]
["PCAR","23/2/2024",40190.5,40501.5,40190.5,1076,39894.5]
["PCAR","22/2/2024",40575.5,40575.5,39894.5,12,40351]
["PCAR","21/2/2024",40220,40514.5,40220,15,42189]
["PCAR","15/2/2024",42189,42189,42189,11,41936]
["PCAR","14/2/2024",41936,41936,41936,1,44089.4]
["PCAR","8/2/2024",44340,44500,44340,113,44340]
["PCAR","7/2/2024",44693,44866.5,44600,4,43401]
["PCAR","6/2/2024",43956,44059,43700,12,44348]
["PCAR","5/2/2024",44348,44348,44348,22,44621.5]
["PCAR","2/2/2024",43950,44621.5,43404.5,114,43843.5]
["PCAR","1/2/2024",42500,43392,42488.5,59,41472]