{"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":554,"n_cols":7,"rows_kept":554,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["ADBED","14/7/2026",5.3,5.3,4.75,10685,5.4]
["ADBED","13/7/2026",5.3,5.44,5.3,528,5.13]
["ADBED","10/7/2026",5.23,5.32,5.22,1394,5.2]
["ADBED","8/7/2026",5.07,5.14,4.975,488,5.36]
["ADBED","7/7/2026",5.36,5.36,5.36,200,5.02]
["ADBED","6/7/2026",5.19,5.22,4.96,3690,5.22]
["ADBED","3/7/2026",5.12,5.43,5.12,572,5.21]
["ADBED","2/7/2026",5.15,5.27,5.08,212,4.965]
["ADBED","1/7/2026",4.91,5,4.88,4186,4.795]
["ADBED","30/6/2026",4.845,4.845,4.845,11,4.835]
["ADBED","29/6/2026",4.89,4.89,4.775,260,4.705]
["ADBED","26/6/2026",4.7,4.74,4.635,2431,4.545]
["ADBED","25/6/2026",4.625,4.7,4.57,392,4.6]
["ADBED","24/6/2026",4.635,4.715,4.6,257,4.63]
["ADBED","23/6/2026",4.635,4.775,4.585,6972,4.61]
["ADBED","22/6/2026",4.69,4.69,4.475,317,4.61]
["ADBED","19/6/2026",4.69,4.78,4.61,816,4.555]
["ADBED","18/6/2026",4.55,4.73,4.43,7747,4.625]
["ADBED","17/6/2026",4.785,4.89,4.6,11608,4.895]
["ADBED","16/6/2026",4.98,4.98,4.83,831,4.79]
["ADBED","12/6/2026",4.8,4.86,4.625,1300,5.27]
["ADBED","11/6/2026",5.31,5.31,5.23,434,5.49]
["ADBED","10/6/2026",5.51,5.55,5.49,64,5.6]
["ADBED","9/6/2026",5.58,5.63,5.51,201,5.81]
["ADBED","8/6/2026",5.78,5.87,5.7,2814,5.81]
["ADBED","5/6/2026",5.95,5.95,5.85,2703,6.31]
["ADBED","4/6/2026",6.21,6.26,6.08,3765,6.03]
["ADBED","3/6/2026",6.2,6.2,6.05,26,6.16]
["ADBED","2/6/2026",6.45,6.45,6.16,666,6.43]
["ADBED","1/6/2026",6.41,6.53,6.16,2042,6.03]
["ADBED","29/5/2026",5.79,6.11,5.78,13746,5.67]
["ADBED","28/5/2026",5.66,5.76,5.66,367,5.61]
["ADBED","27/5/2026",5.69,5.76,5.6,5481,5.69]
["ADBED","26/5/2026",5.74,5.76,5.65,2610,5.72]
["ADBED","22/5/2026",5.88,5.88,5.73,103,5.77]
["ADBED","21/5/2026",5.76,5.92,5.76,257,5.93]
["ADBED","20/5/2026",5.88,5.96,5.84,1802,6.03]
["ADBED","19/5/2026",6.19,6.26,5.99,4832,6.02]
["ADBED","18/5/2026",5.87,6.08,5.83,3932,5.85]
["ADBED","15/5/2026",5.73,5.88,5.73,418,5.61]
["ADBED","14/5/2026",5.62,5.62,5.57,241,5.53]
["ADBED","13/5/2026",5.8,5.8,5.53,2,5.72]
["ADBED","12/5/2026",5.75,5.79,5.59,2168,5.79]
["ADBED","11/5/2026",6.02,6.02,5.79,644,6.05]
["ADBED","8/5/2026",6.16,6.16,5.71,4714,6.05]
["ADBED","7/5/2026",6,6.16,6,10238,5.87]
["ADBED","6/5/2026",5.91,5.95,5.87,281,5.98]
["ADBED","5/5/2026",5.9,6.04,5.9,718,5.96]
["ADBED","4/5/2026",6,6.09,5.71,6171,5.82]
["ADBED","30/4/2026",5.55,5.84,5.5,293,5.7]
["ADBED","29/4/2026",5.79,5.79,5.64,2258,5.8]
["ADBED","28/4/2026",5.8,5.94,5.56,802,5.67]
["ADBED","27/4/2026",5.7,5.74,5.67,444,5.82]
["ADBED","24/4/2026",5.65,5.82,5.65,9654,5.68]
["ADBED","23/4/2026",5.83,5.83,5.56,205,6.07]
["ADBED","22/4/2026",5.92,6.07,5.92,60,5.92]
["ADBED","21/4/2026",5.77,6,5.76,1030,5.93]
["ADBED","20/4/2026",5.8,5.95,5.71,4530,5.8]
["ADBED","17/4/2026",6.01,6.01,5.72,127,5.94]
["ADBED","16/4/2026",5.9,6,5.81,153,5.73]
["ADBED","15/4/2026",5.91,5.91,5.72,7903,5.61]
["ADBED","14/4/2026",5.87,5.88,5.57,2597,5.68]
["ADBED","13/4/2026",5.59,5.74,5.37,9128,5.34]
["ADBED","10/4/2026",5.42,5.65,5.32,55,5.62]
["ADBED","9/4/2026",5.74,5.74,5.38,7280,5.65]
["ADBED","8/4/2026",5.71,5.9,5.7,146,5.6]
["ADBED","7/4/2026",5.93,5.93,5.51,99,5.73]
["ADBED","6/4/2026",5.8,5.97,5.71,956,5.75]
["ADBED","1/4/2026",5.91,5.91,5.75,112,5.73]
["ADBED","31/3/2026",5.62,5.73,5.62,290,5.76]
["ADBED","30/3/2026",5.58,5.78,5.54,2178,5.53]
["ADBED","27/3/2026",5.56,5.58,5.45,4443,5.65]
["ADBED","26/3/2026",5.65,5.74,5.46,600,5.6]
["ADBED","25/3/2026",5.77,5.77,5.52,7441,5.77]
["ADBED","23/3/2026",5.9,5.91,5.71,838,5.85]
["ADBED","20/3/2026",5.73,5.88,5.7,3208,5.82]
["ADBED","19/3/2026",5.74,5.81,5.74,329,5.84]
["ADBED","18/3/2026",5.97,6.06,5.76,6595,6.04]
["ADBED","17/3/2026",6.04,6.12,5.96,6609,5.95]
["ADBED","16/3/2026",5.9,6.04,5.77,9367,5.9]
["ADBED","13/3/2026",6,6.18,5.9,442,6.52]
["ADBED","12/3/2026",6.32,6.57,6.31,166,6.61]
["ADBED","11/3/2026",6.69,6.74,6.61,221,6.46]
["ADBED","10/3/2026",6.4,6.57,6.4,145,6.42]
["ADBED","9/3/2026",6.71,6.71,6.48,2978,6.58]
["ADBED","6/3/2026",6.4,6.71,6.4,853,6.67]
["ADBED","5/3/2026",6.64,6.74,6.39,9027,6.47]
["ADBED","4/3/2026",6.4,6.62,6.34,5280,6.38]
["ADBED","3/3/2026",5.85,6.4,5.85,3258,6.15]
["ADBED","2/3/2026",6.02,6.18,6.02,83,6.13]
["ADBED","27/2/2026",6.18,6.18,5.91,290,6.1]
["ADBED","26/2/2026",6,6.2,5.9,4586,6.02]
["ADBED","25/2/2026",5.99,5.99,5.99,33,6.02]
["ADBED","24/2/2026",5.52,6.04,5.52,598,5.83]
["ADBED","23/2/2026",5.83,5.85,5.48,219,6.11]
["ADBED","20/2/2026",6.18,6.18,5.95,173,6.18]
["ADBED","19/2/2026",6.12,6.27,5.96,3925,6.12]
["ADBED","18/2/2026",6.14,6.17,5.9,120,6.3]
["ADBED","13/2/2026",6.18,6.32,6.1,4322,6.04]
["ADBED","12/2/2026",6.05,6.05,5.76,57,6.05]
["ADBED","11/2/2026",6.18,6.28,6.01,8942,6.27]
["ADBED","10/2/2026",6.26,6.39,6.12,8456,6.27]
["ADBED","9/2/2026",6.27,6.41,6.18,100,6.42]
["ADBED","6/2/2026",6.34,6.56,6.15,7079,6.42]
["ADBED","5/2/2026",6.58,6.58,6.29,10611,6.64]
["ADBED","4/2/2026",6.35,6.68,6.18,6579,6.37]
["ADBED","3/2/2026",6.83,6.9,6.34,17125,6.91]
["ADBED","2/2/2026",7,7,6.8,158,6.98]
["ADBED","30/1/2026",7.1,7.12,6.52,474,6.85]
["ADBED","29/1/2026",6.78,6.97,6.72,1090,7.02]
["ADBED","28/1/2026",6.98,7.49,6.98,1535,6.95]
["ADBED","27/1/2026",7.03,7.13,6.83,140,7.16]
["ADBED","26/1/2026",7.05,7.24,7.05,6036,7.07]
["ADBED","23/1/2026",7.22,7.22,7.02,254,7.11]
["ADBED","22/1/2026",7,7.3,6.89,12487,6.91]
["ADBED","21/1/2026",6.9,6.99,6.79,11812,6.97]
["ADBED","20/1/2026",7.17,7.17,6.6,363,7.2]
["ADBED","19/1/2026",7.1,7.4,6.92,4551,6.98]
["ADBED","16/1/2026",7.3,7.3,6.95,546,7.17]
["ADBED","15/1/2026",7.15,7.29,7.05,15430,7.14]
["ADBED","14/1/2026",7.25,7.6,7.11,1672,7.25]
["ADBED","13/1/2026",7.6,7.8,7.21,23795,7.69]
["ADBED","12/1/2026",7.9,7.9,7.59,11409,7.82]
["ADBED","9/1/2026",7.71,8.02,7.7,84,8]
["ADBED","8/1/2026",8.07,8.09,7.81,8109,7.97]
["ADBED","7/1/2026",8,8.03,7.86,314,7.95]
["ADBED","6/1/2026",7.72,7.98,7.72,6189,7.8]
["ADBED","5/1/2026",7.7,8.04,7.7,98,8.2]
["ADBED","2/1/2026",8.33,8.33,7.73,10174,8.3]
["ADBED","30/12/2025",8.2,8.32,8.14,3807,8.26]
["ADBED","29/12/2025",8.39,8.5,8.19,3516,8.33]
["ADBED","26/12/2025",8.3,8.3,8.24,96,8.51]
["ADBED","24/12/2025",8.25,8.45,8.25,285,8.25]
["ADBED","23/12/2025",8.5,8.84,8.35,1054,8.44]
["ADBED","22/12/2025",8.19,8.44,8.19,120,8.38]
["ADBED","19/12/2025",8.35,8.38,8.17,69,8.37]
["ADBED","18/12/2025",8.44,8.44,8.32,81,8.3]
["ADBED","17/12/2025",7.95,8.38,7.95,432,8.09]
["ADBED","16/12/2025",8.29,8.29,8.09,2448,8.2]
["ADBED","15/12/2025",8.12,8.3,8.12,386,8.44]
["ADBED","12/12/2025",8.26,8.42,8.09,12043,8.23]
["ADBED","11/12/2025",8.04,8.27,7.8,9344,8.05]
["ADBED","10/12/2025",7.94,8.1,7.91,5238,8.06]
["ADBED","9/12/2025",8.08,8.08,7.7,2133,8.08]
["ADBED","5/12/2025",7.81,8.11,7.7,6826,7.69]
["ADBED","4/12/2025",7.99,7.99,7.36,303,7.76]
["ADBED","3/12/2025",7.98,7.98,7.76,37,7.65]
["ADBED","2/12/2025",7.79,7.79,7.41,209,7.56]
["ADBED","1/12/2025",7.51,7.67,7.34,1010,7.52]
["ADBED","18/11/2025",7.6,7.68,7.51,453,7.58]
["ADBED","17/11/2025",7.78,7.78,7.67,100,7.72]
["ADBED","14/11/2025",7.68,7.77,7.68,547,7.7]
["ADBED","13/11/2025",7.66,7.96,7.66,712,7.85]
["ADBED","12/11/2025",7.77,7.85,7.42,170,7.72]
["ADBED","11/11/2025",7.66,7.72,7.66,224,7.57]
["ADBED","10/11/2025",7.6,7.6,7.34,125,7.59]
["ADBED","7/11/2025",7.53,7.85,7.3,5801,7.58]
["ADBED","6/11/2025",7.95,8.08,7.5,8306,7.73]
["ADBED","5/11/2025",8.1,8.1,7.56,1301,7.79]
["ADBED","4/11/2025",7.74,7.95,7.68,7535,7.96]
["ADBED","3/11/2025",7.9,8,7.7,3471,7.89]
["ADBED","31/10/2025",7.97,8.09,7.78,9290,7.97]
["ADBED","30/10/2025",7.8,8.36,7.8,737,7.81]
["ADBED","29/10/2025",7.98,8.1,7.8,1469,8.3]
["ADBED","28/10/2025",8.4,8.4,8.2,6450,8.23]
["ADBED","27/10/2025",8,8.39,8,2802,8.14]
["ADBED","24/10/2025",8.06,8.25,8.02,3271,8.14]
["ADBED","23/10/2025",7.8,8.64,7.8,587,8.21]
["ADBED","22/10/2025",8.25,8.39,8.09,2231,8.23]
["ADBED","21/10/2025",8.2,8.4,8.13,350,7.89]
["ADBED","20/10/2025",7.8,7.89,7.4,184,7.56]
["ADBED","17/10/2025",7.56,7.7,7.5,3852,7.57]
["ADBED","16/10/2025",7.6,7.83,7.51,12221,7.6]
["ADBED","15/10/2025",8.08,8.08,7.41,489,7.94]
["ADBED","14/10/2025",7.76,7.95,7.67,2811,7.81]
["ADBED","13/10/2025",7.71,7.99,7.67,202,8]
["ADBED","9/10/2025",8,8,8,601,8.1]
["ADBED","8/10/2025",8,8.3,8,155,8]
["ADBED","7/10/2025",8.17,8.2,7.99,1925,8.11]
["ADBED","6/10/2025",8,8.4,8,996,8.25]
["ADBED","3/10/2025",8.71,8.71,8.05,148,8.75]
["ADBED","2/10/2025",7.97,8.38,7.96,3244,8.07]
["ADBED","1/10/2025",8.3,8.38,7.88,5833,8.2]
["ADBED","30/9/2025",8.66,8.66,8.2,105,8.42]
["ADBED","29/9/2025",8.55,8.68,8.38,3118,8.43]
["ADBED","26/9/2025",8.3,8.5,8.2,4814,8.29]
["ADBED","25/9/2025",8.25,8.28,8.19,235,8.25]
["ADBED","24/9/2025",8.12,8.28,8,232,8.49]
["ADBED","23/9/2025",8.2,8.7,8.2,83,8.6]
["ADBED","22/9/2025",8.51,8.75,8.18,7647,8.42]
["ADBED","19/9/2025",8.35,8.83,8.1,829,9.58]
["ADBED","18/9/2025",8.84,9.58,8.42,719,8.15]
["ADBED","17/9/2025",8.29,8.39,8.21,10655,8.08]
["ADBED","16/9/2025",8.07,8.18,7.98,3680,7.96]
["ADBED","15/9/2025",8.2,8.2,7.9,3768,8.04]
["ADBED","12/9/2025",8.19,8.19,7.85,355,8.2]
["ADBED","11/9/2025",7.97,8.14,7.8,6831,8]
["ADBED","10/9/2025",8.1,8.21,7.96,3985,8.15]
["ADBED","9/9/2025",8.1,8.1,8.1,1,8.1]
["ADBED","8/9/2025",8.1,8.1,8.1,53,7.93]
["ADBED","5/9/2025",8.02,8.02,7.88,654,7.85]
["ADBED","4/9/2025",7.82,8.14,7.82,25,7.74]
["ADBED","3/9/2025",7.91,7.91,7.69,93,7.69]
["ADBED","2/9/2025",7.96,7.96,7.78,1796,8.13]
["ADBED","1/9/2025",8.04,8.28,7.98,775,8.1]
["ADBED","29/8/2025",7.97,8.24,7.97,418,8.08]
["ADBED","28/8/2025",8.23,8.49,8,127,8.32]
["ADBED","27/8/2025",8.31,8.33,8.31,5,8.15]
["ADBED","26/8/2025",8.4,8.4,8.03,3114,8.34]
["ADBED","25/8/2025",8.21,8.34,8.21,1228,8.35]
["ADBED","22/8/2025",8.02,8.38,8.02,1326,8]
["ADBED","21/8/2025",7.77,7.97,7.77,6,8.14]
["ADBED","20/8/2025",8.17,8.24,8.11,186,8.29]
["ADBED","19/8/2025",8.39,8.39,8.19,4673,8.19]
["ADBED","18/8/2025",8.12,8.24,7.99,1044,7.99]
["ADBED","14/8/2025",8.04,8.04,7.91,29,7.8]
["ADBED","13/8/2025",7.9,8.09,7.74,5224,7.74]
["ADBED","12/8/2025",7.6,7.81,7.5,1319,7.62]
["ADBED","11/8/2025",7.66,7.92,7.6,4514,7.8]
["ADBED","8/8/2025",7.74,7.74,7.61,24,7.59]
["ADBED","7/8/2025",8,8.02,7.6,6587,7.89]
["ADBED","6/8/2025",7.87,8.39,7.73,2100,7.79]
["ADBED","5/8/2025",7.81,7.89,7.73,1496,7.77]
["ADBED","4/8/2025",7.62,7.88,7.62,62,8.02]
["ADBED","1/8/2025",7.9,8.03,7.9,84,8.25]
["ADBED","31/7/2025",8.3,8.53,8.07,6708,8.4]
["ADBED","30/7/2025",8.11,8.11,8.11,2,8.48]
["ADBED","29/7/2025",8.48,8.48,8.48,77,8.48]
["ADBED","28/7/2025",8.6,8.6,8.44,51,8.15]
["ADBED","25/7/2025",8.72,8.72,8.4,383,8.5]
["ADBED","24/7/2025",8.6,8.6,8.46,1826,8.54]
["ADBED","23/7/2025",8.55,8.55,8.55,9,8.5]
["ADBED","22/7/2025",8.45,8.53,8.45,97,8.35]
["ADBED","21/7/2025",8.35,8.35,8.35,7,9]
["ADBED","18/7/2025",8.49,8.6,8.3,1673,8.38]
["ADBED","17/7/2025",8.33,9,8.33,173,8.25]
["ADBED","16/7/2025",8.25,8.25,8.25,2,8.25]
["ADBED","15/7/2025",8.3,8.3,8.1,108,8.33]
["ADBED","14/7/2025",8.53,9.19,8.28,1154,8.5]
["ADBED","11/7/2025",8.33,8.33,8.33,4,8.36]
["ADBED","10/7/2025",8.5,8.5,8.3,40,8.99]
["ADBED","8/7/2025",8.64,8.85,8.5,340,8.58]
["ADBED","7/7/2025",8.95,8.95,8.95,15,8.66]
["ADBED","4/7/2025",8.66,8.66,8.66,2,8.74]
["ADBED","3/7/2025",8.7,8.77,8.67,340,8.66]
["ADBED","2/7/2025",8.6,8.71,8.51,2209,8.98]
["ADBED","1/7/2025",8.85,8.85,8.85,4,9.25]
["ADBED","30/6/2025",8.91,9.09,8.77,1441,8.85]
["ADBED","27/6/2025",9.25,9.25,9.25,4,9.02]
["ADBED","26/6/2025",8.84,9.1,8.76,1732,8.91]
["ADBED","25/6/2025",8.86,9.07,8.8,520,8.89]
["ADBED","24/6/2025",8.74,9.17,8.65,3256,8.64]
["ADBED","23/6/2025",8.58,8.68,8.51,4470,8.54]
["ADBED","19/6/2025",8.63,8.63,8.63,3,8.68]
["ADBED","18/6/2025",8.68,8.68,8.68,6,9.1]
["ADBED","17/6/2025",8.98,8.98,8.65,378,8.92]
["ADBED","13/6/2025",9.01,9.13,9.01,43,9.85]
["ADBED","12/6/2025",9.85,9.85,9.85,8,9.43]
["ADBED","11/6/2025",9.4,9.43,9.4,19,9.85]
["ADBED","10/6/2025",9.85,9.85,9.85,5,9.4]
["ADBED","9/6/2025",9.46,9.71,9.46,1138,9.57]
["ADBED","6/6/2025",9.45,9.57,9.45,75,9.44]
["ADBED","5/6/2025",9.6,9.65,9.47,670,9.49]
["ADBED","4/6/2025",9.4,9.4,9.4,34,9.15]
["ADBED","3/6/2025",9.32,9.44,9.3,690,9.18]
["ADBED","2/6/2025",9.23,9.26,9.1,130,9.54]
["ADBED","30/5/2025",9.5,9.5,9.5,74,9.36]
["ADBED","29/5/2025",9.43,9.5,9.36,32,9.45]
["ADBED","28/5/2025",9.44,9.45,9.44,26,9.48]
["ADBED","27/5/2025",9.6,9.64,9.44,526,9.4]
["ADBED","26/5/2025",9.3,9.57,9.3,17,9.44]
["ADBED","23/5/2025",9.37,9.48,9.37,26,9.54]
["ADBED","22/5/2025",9.54,9.54,9.54,22,9.5]
["ADBED","21/5/2025",9.57,9.77,9.53,3965,9.52]
["ADBED","19/5/2025",9.7,9.7,9.7,110,9.6]
["ADBED","16/5/2025",9.55,9.75,9.53,595,9.24]
["ADBED","15/5/2025",9.47,9.47,9.22,752,9.1]
["ADBED","14/5/2025",9.3,9.3,9.1,43,9.33]
["ADBED","13/5/2025",9.33,9.33,9.33,10,9]
["ADBED","12/5/2025",9,9,9,20,9.12]
["ADBED","9/5/2025",8.9,8.95,8.7,541,8.93]
["ADBED","8/5/2025",8.88,9.2,8.79,63,8.76]
["ADBED","7/5/2025",8.76,8.76,8.76,30,9.38]
["ADBED","6/5/2025",9.38,9.38,9.38,12,8.43]
["ADBED","5/5/2025",8.99,8.99,8.8,809,8.95]
["ADBED","2/5/2025",9,9,9,120,8.95]
["ADBED","30/4/2025",8.43,8.43,8.43,44,8.53]
["ADBED","29/4/2025",8.53,8.53,8.53,25,8.6]
["ADBED","28/4/2025",8.57,8.57,8.4,165,8.61]
["ADBED","25/4/2025",8.4,8.4,8.4,2,7.92]
["ADBED","24/4/2025",8.31,8.33,8.18,153,8.13]
["ADBED","23/4/2025",8.25,8.64,8.13,691,8.06]
["ADBED","22/4/2025",8,8.11,8,508,7.78]
["ADBED","21/4/2025",7.7,7.97,7.7,1686,7.9]
["ADBED","16/4/2025",8.3,8.3,7.88,904,7.96]
["ADBED","15/4/2025",7.92,8.23,7.92,220,8.01]
["ADBED","14/4/2025",7.95,8.94,7.95,121,7.95]
["ADBED","11/4/2025",7.9,8.25,7.9,174,8.05]
["ADBED","10/4/2025",7.93,7.93,7.93,2,7.95]
["ADBED","9/4/2025",7.7,8.37,7.6,497,7.75]
["ADBED","8/4/2025",7.64,8.08,7.64,982,7.83]
["ADBED","7/4/2025",7.7,7.7,7.67,18,7.98]
["ADBED","4/4/2025",8.35,8.35,7.98,1153,8.45]
["ADBED","3/4/2025",8.42,8.5,8.42,74,8.61]
["ADBED","1/4/2025",8.59,8.68,8.59,126,8.62]
["ADBED","31/3/2025",8.8,8.8,8.55,321,8.81]
["ADBED","28/3/2025",8.81,8.86,8.81,134,9.05]
["ADBED","27/3/2025",9.14,9.14,8.96,299,9.03]
["ADBED","26/3/2025",9.15,9.29,9.02,503,9.15]
["ADBED","25/3/2025",9.1,9.1,9.1,2,9.19]
["ADBED","21/3/2025",9.19,9.19,9.19,21,8.84]
["ADBED","20/3/2025",9.07,9.08,8.91,396,8.83]
["ADBED","19/3/2025",9.25,9.25,9.25,44,8.73]
["ADBED","18/3/2025",8.73,8.73,8.73,8,8.86]
["ADBED","17/3/2025",9.2,9.2,8.83,181,9.1]
["ADBED","14/3/2025",8.91,9.34,8.91,14,8.71]
["ADBED","13/3/2025",8.9,9,8.69,91,9.94]
["ADBED","12/3/2025",9.87,9.94,9.87,47,9.82]
["ADBED","11/3/2025",9.72,10,9.72,314,9.87]
["ADBED","10/3/2025",9.93,9.93,9.93,20,9.98]
["ADBED","7/3/2025",9.98,9.98,9.98,2,10.15]
["ADBED","6/3/2025",10.1,10.15,10.1,6,9.7]
["ADBED","5/3/2025",10,10.05,9.7,59,10.05]
["ADBED","28/2/2025",9.99,9.99,9.81,302,10.05]
["ADBED","27/2/2025",10.2,10.2,10,148,10.1]
["ADBED","26/2/2025",10.05,10.05,10.05,22,10.1]
["ADBED","25/2/2025",10.1,10.4,10.1,220,10.3]
["ADBED","24/2/2025",10.1,10.1,10.1,23,10.1]
["ADBED","21/2/2025",10.5,10.5,10.1,63,10.5]
["ADBED","20/2/2025",10.5,10.5,10.5,177,10.4]
["ADBED","19/2/2025",10.8,10.9,10.4,371,10.65]
["ADBED","18/2/2025",10.55,10.75,10.4,359,10.4]
["ADBED","17/2/2025",10.6,10.8,10.4,132,10.65]
["ADBED","14/2/2025",10.65,10.8,10.5,317,10.8]
["ADBED","13/2/2025",10.9,10.9,10.5,18,10.4]
["ADBED","12/2/2025",10.4,10.4,10.4,16,10.9]
["ADBED","11/2/2025",10.4,10.6,10.4,494,10.4]
["ADBED","10/2/2025",9.95,9.95,9.95,128,10.3]
["ADBED","7/2/2025",10.3,10.3,10.3,11,9.99]
["ADBED","6/2/2025",9.98,10.1,9.98,42,10.5]
["ADBED","5/2/2025",10.2,10.5,10.2,44,10.8]
["ADBED","4/2/2025",10,10.7,10,1041,10.5]
["ADBED","3/2/2025",9.84,10.5,9.7,896,10.9]
["ADBED","31/1/2025",10.4,11,10.25,1873,10.6]
["ADBED","30/1/2025",10.25,10.55,10.25,12,10.05]
["ADBED","29/1/2025",10.05,10.05,10.05,1,10.25]
["ADBED","28/1/2025",10.2,10.25,10.2,24,9.95]
["ADBED","27/1/2025",10,10.25,9.72,1686,10.1]
["ADBED","24/1/2025",10,10.3,10,212,10.3]
["ADBED","23/1/2025",10.15,10.45,10.1,268,10.25]
["ADBED","22/1/2025",10.2,10.35,10.2,507,10.15]
["ADBED","21/1/2025",10.05,10.4,10.05,93,10.1]
["ADBED","20/1/2025",10.3,10.3,10.3,4,10.35]
["ADBED","17/1/2025",10,10.35,10,33,10]
["ADBED","16/1/2025",9.9,10.15,9.85,405,10.05]
["ADBED","15/1/2025",9.8,10.1,9.8,575,9.77]
["ADBED","14/1/2025",9.44,9.91,9.44,809,9.79]
["ADBED","13/1/2025",9.43,10.45,9.43,434,9.9]
["ADBED","10/1/2025",9.78,9.99,9.5,200,10]
["ADBED","9/1/2025",9.83,10.55,9.7,503,9.9]
["ADBED","8/1/2025",10,10,10,27,10.15]
["ADBED","7/1/2025",10.1,10.15,10.1,25,10.1]
["ADBED","6/1/2025",9.87,10.35,9.87,897,10.1]
["ADBED","3/1/2025",10.25,10.25,10,557,10.15]
["ADBED","2/1/2025",10.85,10.85,10.25,475,10.4]
["ADBED","30/12/2024",10.2,10.65,10.1,861,10.35]
["ADBED","27/12/2024",10.4,10.4,10.4,2,10.3]
["ADBED","26/12/2024",10.3,10.3,10.3,4,10.2]
["ADBED","24/12/2024",10.6,10.6,10.45,355,10.5]
["ADBED","23/12/2024",10.45,10.6,10.35,658,10.45]
["ADBED","20/12/2024",10.1,10.1,10.1,123,10.5]
["ADBED","19/12/2024",10.5,11,10.2,579,10.8]
["ADBED","18/12/2024",10.5,10.5,10.5,31,10.8]
["ADBED","17/12/2024",10.8,11,10.7,204,10.8]
["ADBED","16/12/2024",10.8,10.8,10.8,6,12.4]
["ADBED","13/12/2024",11.2,11.9,11.2,1641,11.6]
["ADBED","12/12/2024",12.1,12.1,11.1,1528,12.65]
["ADBED","11/12/2024",12.45,12.7,12.45,59,12.65]
["ADBED","10/12/2024",12.75,12.75,12.75,4,12.7]
["ADBED","9/12/2024",13.45,13.45,12.65,350,12.8]
["ADBED","6/12/2024",13,13,12.75,42,12.9]
["ADBED","5/12/2024",12.45,12.75,12.45,45,12.9]
["ADBED","4/12/2024",12.5,12.5,12.5,16,11.85]
["ADBED","3/12/2024",11.85,11.85,11.85,2,12.1]
["ADBED","2/12/2024",11.85,12.1,11.85,52,11.95]
["ADBED","29/11/2024",12.1,12.1,12,5,11.9]
["ADBED","28/11/2024",11.8,12.5,11.8,50,12.1]
["ADBED","27/11/2024",12.5,13,12.05,595,13.05]
["ADBED","26/11/2024",12.5,12.6,12.5,126,12.5]
["ADBED","25/11/2024",12.35,12.5,12.35,34,11.7]
["ADBED","22/11/2024",12.15,12.3,11.8,679,11.95]
["ADBED","21/11/2024",11.7,11.7,11.7,181,11.8]
["ADBED","20/11/2024",11.75,11.75,11.55,452,11.75]
["ADBED","19/11/2024",11.55,11.75,11.55,55,11.95]
["ADBED","15/11/2024",12.6,12.6,11.9,650,12.65]
["ADBED","14/11/2024",12.3,12.65,12.15,755,12.75]
["ADBED","13/11/2024",12.55,13.25,12.3,1027,12.55]
["ADBED","12/11/2024",12.4,12.4,12.4,10,12]
["ADBED","11/11/2024",11.75,12,11.75,54,11.85]
["ADBED","8/11/2024",12.15,12.15,12.15,21,11.35]
["ADBED","7/11/2024",12,12.45,11.45,562,11.85]
["ADBED","6/11/2024",11.6,11.85,11.6,526,11.4]
["ADBED","5/11/2024",11.15,11.4,11.15,177,11.25]
["ADBED","4/11/2024",11.5,11.5,11.1,141,11.65]
["ADBED","1/11/2024",11.25,11.75,11.15,308,11.65]
["ADBED","31/10/2024",11.25,11.65,11,301,11.35]
["ADBED","30/10/2024",11.45,11.45,11.25,134,11.65]
["ADBED","29/10/2024",11.25,11.65,11.2,246,11.55]
["ADBED","28/10/2024",11.35,11.35,11.3,18,11.8]
["ADBED","25/10/2024",11.35,11.85,11.15,345,11.7]
["ADBED","24/10/2024",11.1,11.5,11.1,69,11.9]
["ADBED","23/10/2024",11.6,11.9,11.4,92,11.75]
["ADBED","22/10/2024",11.7,12.3,11.6,689,11.75]
["ADBED","21/10/2024",11.7,12.2,11.6,87,11.8]
["ADBED","18/10/2024",12.05,12.3,12.05,41,12.05]
["ADBED","17/10/2024",11.7,12.1,11.7,128,11.9]
["ADBED","16/10/2024",11.8,12.05,11.8,285,12.15]
["ADBED","15/10/2024",12.45,13.05,12.35,994,12.45]
["ADBED","14/10/2024",12,12.6,12,1445,12.05]
["ADBED","10/10/2024",11.75,11.75,11.75,32,11.75]
["ADBED","9/10/2024",11.65,12,11.65,420,12.4]
["ADBED","8/10/2024",11.55,11.75,11.55,206,11.65]
["ADBED","7/10/2024",11.8,11.8,11.65,39,11.8]
["ADBED","4/10/2024",11.95,12.4,11.75,174,12.1]
["ADBED","3/10/2024",12,12.45,11.75,445,12.35]
["ADBED","2/10/2024",12.1,12.5,11.8,208,11.9]
["ADBED","1/10/2024",12,12,11.65,223,12]
["ADBED","30/9/2024",11.75,12.25,11.75,75,12]
["ADBED","27/9/2024",11.8,11.8,11.8,26,11.9]
["ADBED","26/9/2024",11.8,11.95,11.8,39,12]
["ADBED","25/9/2024",12,12,11.9,35,12.1]
["ADBED","24/9/2024",12.05,12.05,12.05,22,12.15]
["ADBED","23/9/2024",12.15,12.45,12.15,28,12.05]
["ADBED","20/9/2024",12,12,12,1,12.1]
["ADBED","19/9/2024",12.1,12.1,12.05,8,11.8]
["ADBED","4/9/2024",12.9,13.25,12.9,9,13]
["ADBED","3/9/2024",13.3,13.4,12.95,89,12.95]
["ADBED","2/9/2024",12.85,13,12.85,41,13]
["ADBED","30/8/2024",13.05,13.1,12.85,12,13.15]
["ADBED","29/8/2024",13.15,13.2,12.95,68,12.65]
["ADBED","28/8/2024",13.1,13.1,12.7,123,13]
["ADBED","27/8/2024",12.35,13,12.35,73,12.35]
["ADBED","23/8/2024",12.55,12.55,12.55,1,12.6]
["ADBED","22/8/2024",13.2,13.3,13.2,5,12.95]
["ADBED","19/8/2024",12.3,12.5,12.3,23,12.7]
["ADBED","16/8/2024",12.7,12.9,12.35,161,12.7]
["ADBED","15/8/2024",12.5,12.7,12.5,36,12.35]
["ADBED","14/8/2024",11.9,12.2,11.9,30,12.3]
["ADBED","13/8/2024",11.7,12.3,11.7,5,11.95]
["ADBED","12/8/2024",12.4,12.4,12.3,31,12.35]
["ADBED","9/8/2024",11.65,12.05,11.65,10,12.25]
["ADBED","8/8/2024",12.15,12.35,11.75,170,11.65]
["ADBED","7/8/2024",11.1,11.1,11.1,12,11.65]
["ADBED","6/8/2024",11.3,11.95,11.3,83,11.25]
["ADBED","2/8/2024",12.75,12.75,11.25,173,12.55]
["ADBED","1/8/2024",12.4,12.7,12.4,5,12.3]
["ADBED","31/7/2024",12.5,12.55,12.1,73,12.15]
["ADBED","30/7/2024",11.9,12.3,11.6,80,11.95]
["ADBED","29/7/2024",12.4,12.45,11.9,45,12.4]
["ADBED","26/7/2024",12,12.45,12,41,12]
["ADBED","25/7/2024",11.6,12.25,11.6,46,11.9]
["ADBED","24/7/2024",12.95,12.95,11.75,124,12.75]
["ADBED","23/7/2024",12.95,12.95,12.8,20,12.85]
["ADBED","22/7/2024",12,13,12,178,12.35]
["ADBED","19/7/2024",13.15,13.15,12.35,90,12.65]
["ADBED","18/7/2024",12.95,13,12.5,83,12.75]
["ADBED","17/7/2024",13.2,13.2,12.45,163,13.3]
["ADBED","16/7/2024",13.5,13.75,13.35,150,13.25]
["ADBED","15/7/2024",13.3,13.3,12.7,18,13.15]
["ADBED","12/7/2024",12.6,13.3,12.6,206,12.7]
["ADBED","11/7/2024",13.45,13.95,13,93,13.3]
["ADBED","10/7/2024",12.75,13.05,12.7,121,13.75]
["ADBED","9/7/2024",13.15,13.45,12.6,107,13.3]
["ADBED","8/7/2024",13.15,13.45,12.6,107,13.3]
["ADBED","5/7/2024",13.55,13.55,13.5,39,13.7]
["ADBED","4/7/2024",13.4,14.15,13.15,560,13.1]
["ADBED","3/7/2024",12.95,13.3,12.95,31,12.65]
["ADBED","2/7/2024",12.7,13.2,12.45,14,12.7]
["ADBED","1/7/2024",12.8,12.8,12.75,10,12.8]
["ADBED","28/6/2024",13,13,12.5,263,12.7]
["ADBED","27/6/2024",12.75,12.75,12.25,504,12.15]
["ADBED","26/6/2024",12,12.25,12,69,12.05]
["ADBED","25/6/2024",12.05,12.05,12.05,9,12.3]
["ADBED","21/6/2024",12.35,12.7,12,444,12.35]
["ADBED","20/6/2024",12.35,12.7,12,444,12.35]
["ADBED","19/6/2024",12.35,12.7,12,444,12.35]
["ADBED","18/6/2024",12.2,12.5,11.95,378,12.2]
["ADBED","17/6/2024",11.25,12.5,11.25,579,10.85]
["ADBED","14/6/2024",11.25,12.5,11.25,579,10.85]
["ADBED","13/6/2024",10.5,10.95,10.5,19,10.85]
["ADBED","12/6/2024",11.25,11.25,10.85,67,10.85]
["ADBED","11/6/2024",10.9,10.9,10.85,97,11]
["ADBED","10/6/2024",10.85,11.4,10.8,380,11.25]
["ADBED","7/6/2024",10.95,11.1,10.85,583,11.05]
["ADBED","6/6/2024",11.2,11.2,10.85,205,10.85]
["ADBED","3/6/2024",10.25,10.3,10.25,13,10.6]
["ADBED","31/5/2024",10.55,10.55,10.2,74,10.5]
["ADBED","30/5/2024",10.5,10.9,10.4,97,11.7]
["ADBED","17/5/2024",11.8,11.8,11.25,52,11.8]
["ADBED","15/5/2024",11,11.5,11,75,10.95]
["ADBED","14/5/2024",11.2,11.2,10.7,80,11.3]
["ADBED","13/5/2024",11.8,11.95,11.8,90,11.75]
["ADBED","9/5/2024",11.95,11.95,11.5,198,11.65]
["ADBED","8/5/2024",11.55,12.45,11.55,98,11.75]
["ADBED","26/4/2024",11.75,11.75,11.3,310,11]
["ADBED","23/4/2024",11.35,11.35,11.35,9,11.35]
["ADBED","12/4/2024",11.3,11.55,11.3,79,12.4]
["ADBED","8/4/2024",11.7,12.3,11.5,268,11.8]
["ADBED","5/4/2024",11.8,11.9,11.7,57,12.35]
["ADBED","4/4/2024",12.5,12.75,12.3,56,12.2]
["ADBED","2/4/2024",12.9,12.9,12.25,134,13]
["ADBED","1/4/2024",12.9,12.9,12.25,134,13]
["ADBED","29/3/2024",12.9,12.9,12.25,134,13]
["ADBED","28/3/2024",12.9,12.9,12.25,134,13]
["ADBED","27/3/2024",12.9,12.9,12.25,134,13]
["ADBED","26/3/2024",12.75,13.15,12.3,149,12.55]
["ADBED","25/3/2024",11.75,11.75,11.75,7,12.4]
["ADBED","22/3/2024",12.5,13.1,12.1,261,12.3]
["ADBED","21/3/2024",12.75,12.75,12.3,85,13.05]
["ADBED","20/3/2024",12.05,13.1,12.05,61,12.85]
["ADBED","19/3/2024",12.3,12.9,12.3,18,12.4]
["ADBED","18/3/2024",12.25,12.4,12.25,52,12.3]
["ADBED","15/3/2024",13.2,13.2,11.35,650,13.2]
["ADBED","14/3/2024",13.2,13.2,13.2,28,13.2]
["ADBED","13/3/2024",14,14,13.15,19,13.95]
["ADBED","12/3/2024",13.6,13.95,13.6,33,13.4]
["ADBED","11/3/2024",13,13.55,13,124,13]
["ADBED","8/3/2024",13.65,13.65,13.65,9,13.45]
["ADBED","7/3/2024",13.5,13.5,13.45,14,12.9]
["ADBED","6/3/2024",12.9,12.9,12.7,90,13]
["ADBED","5/3/2024",13.75,14.6,13.4,111,14]
["ADBED","4/3/2024",14.5,14.5,14.2,51,13.95]
["ADBED","1/3/2024",14.45,14.45,14.3,33,13.95]
["ADBED","29/2/2024",13.75,14.25,13.6,53,13.2]
["ADBED","28/2/2024",13.5,13.5,12.5,150,14]
["ADBED","27/2/2024",13.7,14.25,13.5,333,14.4]
["ADBED","26/2/2024",14,14.5,14,65,13.6]
["ADBED","23/2/2024",12.95,13.75,12.95,57,12.55]
["ADBED","21/2/2024",12.4,12.45,12.4,19,13.15]
["ADBED","20/2/2024",13.35,13.35,12.3,69,13.2]
["ADBED","19/2/2024",14.5,14.5,12.85,163,14]
["ADBED","16/2/2024",14.95,15.5,14,342,15.1]
["ADBED","15/2/2024",15.5,16.65,15.4,179,15.9]
["ADBED","14/2/2024",15.9,16,15.35,93,15.3]
["ADBED","13/2/2024",15.3,15.4,14.65,21,14.8]
["ADBED","12/2/2024",15.3,15.4,14.65,21,14.8]
["ADBED","9/2/2024",15.3,15.4,14.65,21,14.8]
["ADBED","8/2/2024",14.6,15.3,14.6,41,14.8]
["ADBED","7/2/2024",15.6,15.7,14.9,117,15.6]
["ADBED","6/2/2024",15.85,15.85,14.3,118,15.65]
["ADBED","5/2/2024",15,15.8,15,27,15.65]
["ADBED","2/2/2024",15,15.7,15,21,15.5]
["ADBED","1/2/2024",15.4,15.5,15,214,16.149]