| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 101 | UEC | 1710374400 | 6.510000228881836 | 6.53000020980835 | 6.070000171661377 | 6.369999885559082 | 6.369999885559082 | 9934500.0 |
| 102 | UEC | 1710460800 | 6.440000057220459 | 6.510000228881836 | 6.230000019073486 | 6.28000020980835 | 6.28000020980835 | 12702900.0 |
| 103 | UEC | 1710720000 | 6.349999904632568 | 6.460000038146973 | 6.210000038146973 | 6.380000114440918 | 6.380000114440918 | 4446900.0 |
| 104 | UEC | 1710806400 | 6.329999923706055 | 6.429999828338623 | 6.179999828338623 | 6.389999866485596 | 6.389999866485596 | 5589800.0 |
| 105 | UEC | 1710892800 | 6.349999904632568 | 6.78000020980835 | 6.25 | 6.71999979019165 | 6.71999979019165 | 5953900.0 |
| 106 | UEC | 1710979200 | 6.769999980926514 | 6.989999771118164 | 6.760000228881836 | 6.920000076293945 | 6.920000076293945 | 5851700.0 |
| 107 | UEC | 1711065600 | 6.920000076293945 | 7.099999904632568 | 6.920000076293945 | 6.989999771118164 | 6.989999771118164 | 4429400.0 |
| 108 | UEC | 1711324800 | 7.050000190734863 | 7.260000228881836 | 6.809999942779541 | 6.829999923706055 | 6.829999923706055 | 6276200.0 |
| 109 | UEC | 1711411200 | 6.840000152587891 | 6.940000057220459 | 6.710000038146973 | 6.769999980926514 | 6.769999980926514 | 4430500.0 |
| 110 | UEC | 1711497600 | 6.829999923706055 | 6.829999923706055 | 6.659999847412109 | 6.670000076293945 | 6.670000076293945 | 465200.0 |
| 111 | AI | 1708992000 | 29.334999084472656 | 30.299999237060547 | 29.040000915527344 | 30.100000381469727 | 30.100000381469727 | 10033400.0 |
| 112 | AI | 1709078400 | 29.55500030517578 | 30.260000228881836 | 29.010000228881836 | 29.690000534057617 | 29.690000534057617 | 15944800.0 |
| 113 | AI | 1709164800 | 35.15999984741211 | 38.29999923706055 | 33.75 | 36.970001220703125 | 36.970001220703125 | 56242800.0 |
| 114 | AI | 1709251200 | 35.65999984741211 | 35.900001525878906 | 33.709999084472656 | 35.869998931884766 | 35.869998931884766 | 21535100.0 |
| 115 | AI | 1709510400 | 36.470001220703125 | 37.540000915527344 | 33.810001373291016 | 34.06999969482422 | 34.06999969482422 | 14609400.0 |
| 116 | AI | 1709596800 | 33.0 | 33.534000396728516 | 30.889999389648438 | 31.260000228881836 | 31.260000228881836 | 11402500.0 |
| 117 | AI | 1709683200 | 32.79999923706055 | 33.33000183105469 | 31.8799991607666 | 32.459999084472656 | 32.459999084472656 | 9760600.0 |
| 118 | AI | 1709769600 | 32.63999938964844 | 33.0 | 31.749000549316406 | 31.770000457763672 | 31.770000457763672 | 6714800.0 |
| 119 | AI | 1709856000 | 32.099998474121094 | 34.2599983215332 | 31.520000457763672 | 31.700000762939453 | 31.700000762939453 | 10140100.0 |
| 120 | AI | 1710115200 | 31.5 | 32.18899917602539 | 30.809999465942383 | 30.8700008392334 | 30.8700008392334 | 4776400.0 |
| 121 | AI | 1710201600 | 31.389999389648438 | 31.389999389648438 | 29.729999542236328 | 30.68000030517578 | 30.68000030517578 | 5079100.0 |
| 122 | AI | 1710288000 | 30.399999618530273 | 30.93000030517578 | 30.139999389648438 | 30.3700008392334 | 30.3700008392334 | 3980200.0 |
| 123 | AI | 1710374400 | 30.0 | 30.299999237060547 | 28.65999984741211 | 29.100000381469727 | 29.100000381469727 | 5786000.0 |
| 124 | AI | 1710460800 | 28.559999465942383 | 29.3700008392334 | 28.209999084472656 | 28.920000076293945 | 28.920000076293945 | 5222600.0 |
| 125 | AI | 1710720000 | 28.850000381469727 | 29.31999969482422 | 28.4060001373291 | 29.049999237060547 | 29.049999237060547 | 4203600.0 |