{"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":383,"n_cols":7,"rows_kept":383,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["ADBE","12/9/2025",11910,12050,11300,133118,11560]
["ADBE","11/9/2025",11410,11870,11350,1997,11660]
["ADBE","10/9/2025",11600,11700,11330,65841,11590]
["ADBE","9/9/2025",11770,11820,11490,35899,11730]
["ADBE","8/9/2025",11250,11770,11250,33497,11000]
["ADBE","5/9/2025",11100,11125,10800,1120,10725]
["ADBE","4/9/2025",10600,10800,10350,26259,10800]
["ADBE","3/9/2025",10750,10900,10625,32335,10725]
["ADBE","2/9/2025",11075,11075,10600,46074,11325]
["ADBE","1/9/2025",10900,11250,10450,583,10975]
["ADBE","29/8/2025",10700,10975,10400,684,10725]
["ADBE","28/8/2025",11000,11050,10650,45575,11000]
["ADBE","27/8/2025",10975,11175,10950,23974,10950]
["ADBE","26/8/2025",11300,11300,10900,58486,11300]
["ADBE","25/8/2025",11150,11300,11025,17630,10975]
["ADBE","22/8/2025",10675,11025,10675,49820,10575]
["ADBE","21/8/2025",10575,10650,10350,15075,10550]
["ADBE","20/8/2025",10650,10775,10500,33847,10675]
["ADBE","19/8/2025",10600,11250,10575,2012,10575]
["ADBE","18/8/2025",10550,10825,10300,1017,10350]
["ADBE","14/8/2025",10400,10500,10350,494,10525]
["ADBE","13/8/2025",10175,10600,10150,28114,10200]
["ADBE","12/8/2025",10075,10250,9930,29194,10050]
["ADBE","11/8/2025",10250,10450,10100,519,10350]
["ADBE","8/8/2025",10350,10375,10175,23288,10250]
["ADBE","7/8/2025",10500,10825,10100,2002,10475]
["ADBE","6/8/2025",10550,10550,10300,28745,10400]
["ADBE","5/8/2025",10400,10550,10350,374,10450]
["ADBE","4/8/2025",10750,10800,10300,29978,10825]
["ADBE","1/8/2025",11025,11025,10750,10665,11100]
["ADBE","31/7/2025",10825,11175,10775,31980,10925]
["ADBE","30/7/2025",10875,11075,10750,7654,10925]
["ADBE","29/7/2025",10975,11125,10875,14300,10900]
["ADBE","28/7/2025",11000,11000,10800,13694,10875]
["ADBE","25/7/2025",10700,10900,10700,682,10800]
["ADBE","24/7/2025",10750,10825,10500,275,10750]
["ADBE","23/7/2025",10775,10800,10700,14834,10725]
["ADBE","22/7/2025",10900,10925,10625,18439,10775]
["ADBE","21/7/2025",10925,10925,10700,11142,10775]
["ADBE","18/7/2025",10750,10850,10625,12803,10700]
["ADBE","17/7/2025",10450,10725,10375,22379,10450]
["ADBE","16/7/2025",10550,10575,10300,21493,10625]
["ADBE","15/7/2025",10825,10925,10575,13928,10825]
["ADBE","14/7/2025",10500,10875,10500,11479,10525]
["ADBE","11/7/2025",10775,10775,10475,12335,10750]
["ADBE","10/7/2025",10750,10800,10600,22919,10975]
["ADBE","8/7/2025",10925,11150,10925,268,11000]
["ADBE","7/7/2025",10900,11000,10775,12917,10875]
["ADBE","4/7/2025",10800,10925,10600,2552,10700]
["ADBE","3/7/2025",10625,10850,10625,1136,10825]
["ADBE","2/7/2025",10575,10725,10475,35116,11025]
["ADBE","1/7/2025",10575,11050,10500,11263,10700]
["ADBE","30/6/2025",10675,10700,10500,22574,10575]
["ADBE","27/6/2025",10475,10725,10475,39,10500]
["ADBE","26/6/2025",10600,10675,10450,13289,10600]
["ADBE","25/6/2025",10500,10625,10350,7898,10350]
["ADBE","24/6/2025",10400,10400,10250,558,10200]
["ADBE","23/6/2025",10100,10225,10025,887,9960]
["ADBE","19/6/2025",9980,10275,9800,1009,10050]
["ADBE","18/6/2025",10300,10300,10000,6504,10275]
["ADBE","17/6/2025",10700,10700,10225,7831,10600]
["ADBE","13/6/2025",11075,11075,10425,52759,11175]
["ADBE","12/6/2025",11175,11300,11150,317535,11175]
["ADBE","11/6/2025",11250,11300,11100,8126,11275]
["ADBE","10/6/2025",11350,11400,11250,4343,11300]
["ADBE","9/6/2025",11400,11400,11250,5148,11350]
["ADBE","6/6/2025",11350,11400,11300,3815,11275]
["ADBE","5/6/2025",11350,11525,11300,4690,11275]
["ADBE","4/6/2025",11100,11275,11100,105,11100]
["ADBE","3/6/2025",10875,11200,10875,3462,10900]
["ADBE","2/6/2025",10875,11500,10750,750,11350]
["ADBE","30/5/2025",11325,11475,11225,4800,11200]
["ADBE","29/5/2025",11100,11225,11075,1953,10975]
["ADBE","28/5/2025",11025,11100,10975,5120,10975]
["ADBE","27/5/2025",10975,11050,10825,7466,10675]
["ADBE","26/5/2025",10750,11000,10225,869,10750]
["ADBE","23/5/2025",10725,10875,10700,2349,10925]
["ADBE","22/5/2025",11000,11075,10875,3036,10950]
["ADBE","21/5/2025",11125,11225,10900,13505,11075]
["ADBE","19/5/2025",11075,11075,10950,1613,11075]
["ADBE","16/5/2025",11000,11125,10975,213,10650]
["ADBE","15/5/2025",10525,10725,10525,4078,10475]
["ADBE","14/5/2025",10475,10525,10375,6580,10475]
["ADBE","13/5/2025",10475,10500,10350,6118,10400]
["ADBE","12/5/2025",10300,10425,10225,28494,10050]
["ADBE","9/5/2025",10125,10200,9940,4844,10075]
["ADBE","8/5/2025",10175,10250,10000,4469,10200]
["ADBE","7/5/2025",10475,10500,10075,5665,10600]
["ADBE","6/5/2025",10625,10675,10525,52,10625]
["ADBE","5/5/2025",10300,10600,10300,36389,10175]
["ADBE","2/5/2025",10150,11850,10150,24970,10175]
["ADBE","30/4/2025",10100,10225,9900,9730,10025]
["ADBE","29/4/2025",10025,10200,10000,5031,9980]
["ADBE","28/4/2025",10000,10000,9850,2358,10025]
["ADBE","25/4/2025",10050,10075,9880,2875,9850]
["ADBE","24/4/2025",9660,9940,9660,4123,9470]
["ADBE","23/4/2025",9290,9630,9290,5023,9210]
["ADBE","22/4/2025",8830,9220,8830,3253,8830]
["ADBE","21/4/2025",9120,9120,8430,5875,9190]
["ADBE","16/4/2025",9850,9850,9140,4458,9890]
["ADBE","15/4/2025",9900,9940,9210,108,9940]
["ADBE","14/4/2025",10500,10650,9510,3045,10725]
["ADBE","11/4/2025",10800,10900,10300,4850,10925]
["ADBE","10/4/2025",11150,11150,10550,5511,11150]
["ADBE","9/4/2025",10775,11275,10425,10215,10550]
["ADBE","8/4/2025",10775,10800,10475,533,10400]
["ADBE","7/4/2025",10400,10900,10250,8833,10600]
["ADBE","4/4/2025",10725,10975,10600,14996,10975]
["ADBE","3/4/2025",11175,11175,10950,15910,11425]
["ADBE","1/4/2025",11425,11450,11275,6394,11475]
["ADBE","31/3/2025",11300,11500,11300,578,11450]
["ADBE","28/3/2025",11650,11650,11425,8558,11700]
["ADBE","27/3/2025",11750,11800,11550,3152,11725]
["ADBE","26/3/2025",11650,11900,11650,5287,11850]
["ADBE","25/3/2025",11600,11900,11600,12156,11325]
["ADBE","21/3/2025",11325,11475,11250,9240,11375]
["ADBE","20/3/2025",11500,11550,11325,384,11450]
["ADBE","19/3/2025",11525,11750,11300,7989,11500]
["ADBE","18/3/2025",11150,11600,11050,20344,11350]
["ADBE","17/3/2025",11025,11425,10900,10472,11100]
["ADBE","14/3/2025",10775,11175,10725,15791,10575]
["ADBE","13/3/2025",11025,11050,10525,67707,12250]
["ADBE","12/3/2025",12150,12325,12150,6089,12125]
["ADBE","11/3/2025",12100,12300,12050,467,12050]
["ADBE","10/3/2025",12525,12525,12050,9935,12525]
["ADBE","7/3/2025",12375,12700,12250,6653,12450]
["ADBE","6/3/2025",12375,12700,12375,9226,12700]
["ADBE","5/3/2025",12225,12700,12225,17352,12100]
["ADBE","28/2/2025",12200,12250,11975,5536,12175]
["ADBE","27/2/2025",12175,12300,12100,4949,12150]
["ADBE","26/2/2025",12225,12350,12100,4587,12225]
["ADBE","25/2/2025",12050,12350,12050,11166,12250]
["ADBE","24/2/2025",12225,12425,12150,7261,12175]
["ADBE","21/2/2025",12575,12600,12150,10408,12575]
["ADBE","20/2/2025",12650,12700,12450,7595,12600]
["ADBE","19/2/2025",12850,12900,12550,23939,12750]
["ADBE","18/2/2025",12700,12775,12425,476,12650]
["ADBE","17/2/2025",12850,12850,12100,93,12600]
["ADBE","14/2/2025",12500,12625,12450,11058,12500]
["ADBE","13/2/2025",12600,12675,12425,9405,12500]
["ADBE","12/2/2025",12450,12550,12250,9232,12425]
["ADBE","11/2/2025",12325,12700,12075,921,12275]
["ADBE","10/2/2025",11875,12350,11875,4972,11800]
["ADBE","7/2/2025",12200,12200,11775,7100,11875]
["ADBE","6/2/2025",12000,12050,11825,19932,11975]
["ADBE","5/2/2025",12025,12150,11900,6750,11975]
["ADBE","4/2/2025",12000,12050,11750,12324,11950]
["ADBE","3/2/2025",11575,12000,11575,619,11850]
["ADBE","31/1/2025",12525,12550,11625,1417,12025]
["ADBE","30/1/2025",11850,12050,11750,28426,11850]
["ADBE","29/1/2025",12150,12150,11725,5833,11875]
["ADBE","28/1/2025",11900,11925,11500,17307,11525]
["ADBE","27/1/2025",11300,11850,11200,260,11575]
["ADBE","24/1/2025",11600,11750,11325,6253,11750]
["ADBE","23/1/2025",11725,11775,11650,115,11800]
["ADBE","22/1/2025",11725,11900,11725,208,11850]
["ADBE","21/1/2025",11825,11900,11700,6727,11875]
["ADBE","20/1/2025",11600,11875,11375,2984,11675]
["ADBE","17/1/2025",11800,11850,11525,5303,11600]
["ADBE","16/1/2025",11300,11525,11275,343,11275]
["ADBE","15/1/2025",11350,11475,11275,45,11075]
["ADBE","14/1/2025",11025,11125,11000,1289,11125]
["ADBE","13/1/2025",11100,11150,10600,11880,11100]
["ADBE","10/1/2025",11300,11300,11000,728,11650]
["ADBE","9/1/2025",11325,11700,11300,1430,11375]
["ADBE","8/1/2025",11425,11500,11225,8039,11425]
["ADBE","7/1/2025",11600,11750,11400,10900,11600]
["ADBE","6/1/2025",11625,11725,11500,540,11600]
["ADBE","3/1/2025",11700,11700,11375,12104,11825]
["ADBE","2/1/2025",12450,12450,11800,6151,12025]
["ADBE","30/12/2024",11700,12200,11500,17337,12000]
["ADBE","27/12/2024",12350,12350,11800,4156,12175]
["ADBE","26/12/2024",11850,12175,11850,8265,11925]
["ADBE","24/12/2024",12400,12400,11850,5890,11900]
["ADBE","23/12/2024",11825,11975,11825,503,11800]
["ADBE","20/12/2024",11575,11900,11200,7428,11575]
["ADBE","19/12/2024",11800,11875,11500,8730,11800]
["ADBE","18/12/2024",12125,12250,11750,12128,11850]
["ADBE","17/12/2024",11775,12075,11650,16165,11750]
["ADBE","16/12/2024",11700,11850,11450,22235,11375]
["ADBE","13/12/2024",11800,11800,11300,45693,11625]
["ADBE","12/12/2024",12725,12725,11650,1598,13375]
["ADBE","11/12/2024",13275,13375,13275,38,13350]
["ADBE","10/12/2024",13525,13525,13175,8319,13225]
["ADBE","9/12/2024",13450,13550,13200,5991,13450]
["ADBE","6/12/2024",13425,13650,13300,360,13275]
["ADBE","5/12/2024",13625,13625,13250,1800,13500]
["ADBE","4/12/2024",13500,13600,13000,9483,12925]
["ADBE","3/12/2024",12775,12950,12600,2384,12875]
["ADBE","2/12/2024",13050,13225,12750,4165,13050]
["ADBE","29/11/2024",12825,13250,12825,4254,12875]
["ADBE","28/11/2024",13000,13250,12600,67,12575]
["ADBE","27/11/2024",13175,13275,12800,3684,13175]
["ADBE","26/11/2024",13050,13225,12925,4838,13050]
["ADBE","25/11/2024",12900,13700,12900,11488,12875]
["ADBE","22/11/2024",12675,12925,12675,88,12700]
["ADBE","21/11/2024",12400,12850,12400,3317,12500]
["ADBE","20/11/2024",12250,12750,12250,2604,12675]
["ADBE","19/11/2024",12675,12750,12200,4835,12975]
["ADBE","15/11/2024",13575,13575,12800,560,13775]
["ADBE","14/11/2024",14075,14100,13700,5975,14075]
["ADBE","13/11/2024",13800,14225,13675,380,13825]
["ADBE","12/11/2024",13425,13950,13125,10622,13250]
["ADBE","11/11/2024",13000,13350,12950,253,13000]
["ADBE","8/11/2024",13300,13425,12925,7211,13300]
["ADBE","7/11/2024",13400,13725,13050,353,13050]
["ADBE","6/11/2024",14000,14000,13125,7569,13050]
["ADBE","5/11/2024",12825,13050,12825,196,12975]
["ADBE","4/11/2024",12800,13075,12525,2496,12925]
["ADBE","1/11/2024",12400,12950,12400,4244,12575]
["ADBE","31/10/2024",12850,12850,12450,185,12800]
["ADBE","30/10/2024",12950,12950,12800,475,12650]
["ADBE","29/10/2024",12575,12800,12575,5132,12675]
["ADBE","28/10/2024",12700,12975,12650,4034,12800]
["ADBE","25/10/2024",13125,13125,12800,262,12950]
["ADBE","24/10/2024",13050,13350,12875,5980,13050]
["ADBE","23/10/2024",13400,13400,13050,104,13300]
["ADBE","22/10/2024",13550,13550,13250,272,13500]
["ADBE","21/10/2024",13525,13675,13400,6035,13500]
["ADBE","18/10/2024",13500,13575,13400,3306,13500]
["ADBE","17/10/2024",13475,13625,13425,4929,13550]
["ADBE","16/10/2024",13650,13675,13400,3972,13625]
["ADBE","15/10/2024",13800,14025,13575,8410,13725]
["ADBE","14/10/2024",13500,14100,13500,311,13650]
["ADBE","10/10/2024",13450,13725,13375,8074,13400]
["ADBE","9/10/2024",13550,13625,13300,237,13700]
["ADBE","8/10/2024",13300,13850,13300,6052,13550]
["ADBE","7/10/2024",14000,14050,13500,7514,14125]
["ADBE","4/10/2024",13900,14225,13900,4638,14125]
["ADBE","3/10/2024",14225,14350,14050,4437,14300]
["ADBE","2/10/2024",14575,14575,14225,3966,14225]
["ADBE","1/10/2024",14300,14400,14200,4935,14550]
["ADBE","30/9/2024",14425,14450,14225,229,14425]
["ADBE","27/9/2024",14250,14525,14200,3566,14400]
["ADBE","26/9/2024",14200,14575,14200,3603,14450]
["ADBE","25/9/2024",14500,14600,14325,7030,14550]
["ADBE","24/9/2024",14725,14725,14525,2934,14725]
["ADBE","23/9/2024",14700,14875,14675,70,14400]
["ADBE","20/9/2024",14600,14600,14200,1976,14650]
["ADBE","19/9/2024",14600,14675,14450,5923,14225]
["ADBE","4/9/2024",16850,17150,16850,792,16925]
["ADBE","3/9/2024",17075,17375,16925,2422,16725]
["ADBE","2/9/2024",16125,17050,16125,418,16875]
["ADBE","30/8/2024",16675,16850,16575,804,16625]
["ADBE","29/8/2024",16600,16950,16600,958,16475]
["ADBE","28/8/2024",16800,16825,16375,1325,16700]
["ADBE","27/8/2024",16375,16725,16350,1834,16375]
["ADBE","26/8/2024",16600,16600,16200,2242,16275]
["ADBE","23/8/2024",16300,16450,16175,671,16300]
["ADBE","22/8/2024",16700,16825,16675,483,16575]
["ADBE","19/8/2024",16225,16475,16200,12754,16175]
["ADBE","16/8/2024",16150,16175,15350,1038,16125]
["ADBE","15/8/2024",15800,16175,15750,2553,15600]
["ADBE","14/8/2024",15475,15650,15325,863,15375]
["ADBE","13/8/2024",15400,15650,15400,317,15400]
["ADBE","12/8/2024",15625,15700,15350,677,15850]
["ADBE","9/8/2024",15800,16025,15650,611,15750]
["ADBE","8/8/2024",15725,15850,15650,696,15450]
["ADBE","7/8/2024",16000,16125,15725,864,15575]
["ADBE","6/8/2024",15425,15750,15425,810,15425]
["ADBE","5/8/2024",15700,15700,14500,282,15800]
["ADBE","2/8/2024",15600,15825,15525,1619,16225]
["ADBE","1/8/2024",16475,16625,16100,1802,16075]
["ADBE","31/7/2024",15600,16050,15600,669,15475]
["ADBE","30/7/2024",15800,15950,15425,811,15800]
["ADBE","29/7/2024",16275,16300,15875,2491,16250]
["ADBE","26/7/2024",16375,16375,16050,9608,16150]
["ADBE","25/7/2024",16125,16425,16000,1206,16125]
["ADBE","24/7/2024",16600,16600,16050,2626,16575]
["ADBE","23/7/2024",16650,16900,16600,1555,16725]
["ADBE","22/7/2024",16350,17000,16350,940,16600]
["ADBE","19/7/2024",16750,16925,16500,1513,16775]
["ADBE","18/7/2024",16725,16900,16450,743,16725]
["ADBE","17/7/2024",16575,16775,16250,1051,16575]
["ADBE","16/7/2024",16725,16900,16000,2263,16775]
["ADBE","15/7/2024",18200,18200,17200,2116,18150]
["ADBE","12/7/2024",18000,18300,17950,3005,17975]
["ADBE","11/7/2024",18000,18150,17625,1697,17875]
["ADBE","10/7/2024",18200,18200,17300,4229,18132]
["ADBE","9/7/2024",18390,18390,17676.5,3535,18353.5]
["ADBE","8/7/2024",18390,18390,17676.5,3535,18353.5]
["ADBE","5/7/2024",18980,18980,17838.5,7384,18987.5]
["ADBE","4/7/2024",18490,19557.5,18001,3174,18477]
["ADBE","3/7/2024",19170,19419.5,18000,1526,18433]
["ADBE","2/7/2024",18184,18760.5,18000.5,2499,17986.5]
["ADBE","1/7/2024",17127,17641,17001,3297,17137]
["ADBE","28/6/2024",17189,17189,16850,2067,16693.5]
["ADBE","27/6/2024",16100,16828.5,15870.5,3441,16160.5]
["ADBE","26/6/2024",15620,16035,15620,1328,15722]
["ADBE","25/6/2024",15808,15849,15529,4264,15656.5]
["ADBE","24/6/2024",15350,16000,15200,294,15222.5]
["ADBE","21/6/2024",15092.5,15500,14800,1773,15063.5]
["ADBE","20/6/2024",15092.5,15500,14800,1773,15063.5]
["ADBE","19/6/2024",15092.5,15500,14800,1773,15063.5]
["ADBE","18/6/2024",15144,15901,13860,5572,15128.5]
["ADBE","17/6/2024",13979,15218,13979,105549,13281.5]
["ADBE","14/6/2024",13979,15218,13979,105549,13281.5]
["ADBE","13/6/2024",13590,13590,12800,4127,13612]
["ADBE","12/6/2024",13900,14083,13725,2864,13766]
["ADBE","11/6/2024",13630,13669.5,13476,3320,13632]
["ADBE","10/6/2024",13900,13900,13478.5,3361,13868.5]
["ADBE","7/6/2024",13803,13947.5,13500,3720,13519.5]
["ADBE","6/6/2024",14001,14020,13599,17276,13566.5]
["ADBE","5/6/2024",13380,13832,13299,546,13381.5]
["ADBE","4/6/2024",13250,13640,13250,2415,12896.5]
["ADBE","3/6/2024",12800,13444.5,12650,6715,12601.5]
["ADBE","31/5/2024",12250,12444.5,12170,6901,12361]
["ADBE","30/5/2024",12980,12980,12300,9971,13153.5]
["ADBE","22/5/2024",13300,13665.5,12939,1532,13084.5]
["ADBE","21/5/2024",12622,12789.5,12574,1300,12532.5]
["ADBE","20/5/2024",12150,12208.5,12040.5,1240,12150.5]
["ADBE","17/5/2024",12203,12228,12040,18068,12035.5]
["ADBE","16/5/2024",12087,12137,12028.5,1903,12083]
["ADBE","15/5/2024",11900,12148.5,11815.5,2578,11772]
["ADBE","14/5/2024",11999,11999,11464,23487,11853.5]
["ADBE","13/5/2024",11800,12018,11800,1789,11850.5]
["ADBE","10/5/2024",12300,12300,11840,1214,11886]
["ADBE","9/5/2024",12000,12049,11828,2324,11958]
["ADBE","8/5/2024",12448,12448,11950.5,1578,12296.5]
["ADBE","7/5/2024",12499,12555,12275,3174,12499]
["ADBE","26/4/2024",11330,12002.5,11330,2218,11639]
["ADBE","25/4/2024",11600,11600,11173.5,1459,11448.5]
["ADBE","24/4/2024",11264.5,11470.5,11264.5,1160,11330]
["ADBE","23/4/2024",11201,11392,11201,2241,11247]
["ADBE","22/4/2024",11190,11354,11155,1264,11284.5]
["ADBE","19/4/2024",11400,11400,11255,1109,11435]
["ADBE","18/4/2024",11400,11542,11340.5,459,11484]
["ADBE","17/4/2024",11800,11800,11427.5,639,11677.5]
["ADBE","16/4/2024",11000,11729,11000,955,11452]
["ADBE","15/4/2024",11300,11704,11236.5,1304,11311.5]
["ADBE","12/4/2024",11570,11570,11194.5,1419,11572.5]
["ADBE","11/4/2024",11600,11653,11420,1288,11589.5]
["ADBE","10/4/2024",11995,11995,11394.5,882,11641.5]
["ADBE","9/4/2024",10925,11678,10925,5082,11447.5]
["ADBE","8/4/2024",11512,11570,11100,1840,11549.5]
["ADBE","5/4/2024",11715,11715,11500,545,11733.5]
["ADBE","4/4/2024",12110,12344.5,11902.5,1944,12098]
["ADBE","3/4/2024",12475,12475,12071,1292,12463]
["ADBE","2/4/2024",12677,12733.5,12352.5,2082,12680]
["ADBE","1/4/2024",12677,12733.5,12352.5,2082,12680]
["ADBE","29/3/2024",12677,12733.5,12352.5,2082,12680]
["ADBE","28/3/2024",12677,12733.5,12352.5,2082,12680]
["ADBE","27/3/2024",12677,12733.5,12352.5,2082,12680]
["ADBE","26/3/2024",12500,12840,12404,1493,12478.5]
["ADBE","25/3/2024",12400,12862.5,12100,49,12466.5]
["ADBE","22/3/2024",12890,12890,12350,2970,12778]
["ADBE","21/3/2024",13300,13300,12630,4150,12958.5]
["ADBE","20/3/2024",12850,13000,12649.5,2254,12825.5]
["ADBE","19/3/2024",12700,12837.5,12551.5,3432,12584.5]
["ADBE","18/3/2024",12200,12622,12100,4760,11999.5]
["ADBE","15/3/2024",12290,12290,11635,16747,13784]
["ADBE","14/3/2024",13601.5,13930,13601.5,3406,13802]
["ADBE","13/3/2024",14390,14524.5,13865,3724,14115.5]
["ADBE","12/3/2024",13044,14405.5,13044,2657,12985]
["ADBE","11/3/2024",13213,13287.5,12943.5,2875,13192.5]
["ADBE","8/3/2024",13300,13941,12963.5,1195,13058]
["ADBE","7/3/2024",12003.5,13000,12003.5,1427,12566]
["ADBE","6/3/2024",12838,13112,12590,1617,12838]
["ADBE","5/3/2024",14199,14199,12938,1182,13795.5]
["ADBE","4/3/2024",14500,14500,13549.5,2368,14184.5]
["ADBE","1/3/2024",13665,14253.5,13435,1872,13669]
["ADBE","29/2/2024",13630,14000,12900,1085,13449]
["ADBE","28/2/2024",13770,13808.5,12864,1056,13757.5]
["ADBE","27/2/2024",14400,14590,13611,1507,14156.5]
["ADBE","26/2/2024",14200,14749,13500,3684,14164.5]
["ADBE","23/2/2024",13420,14104.5,13196.5,2174,13498.5]
["ADBE","22/2/2024",13513,14156.5,13259,2483,13473]
["ADBE","21/2/2024",14000,14500,13420,7030,13843]
["ADBE","20/2/2024",14250,14456.5,13452.5,17453,14250]
["ADBE","19/2/2024",13988,14700,12901,736,13990]
["ADBE","16/2/2024",15700,16500,13719.5,2085,15568]
["ADBE","15/2/2024",16100,17000,15504,2029,16175]
["ADBE","14/2/2024",18000,18000,15990,1228,17675.5]
["ADBE","13/2/2024",17321,17939,17000,716,17321.5]
["ADBE","12/2/2024",17321,17939,17000,716,17321.5]
["ADBE","9/2/2024",17321,17939,17000,716,17321.5]
["ADBE","8/2/2024",17703.5,17847.5,16854,1979,17741]
["ADBE","7/2/2024",17186,18130,17186,1116,17187]
["ADBE","6/2/2024",18470,18579,17200,1245,18470]
["ADBE","5/2/2024",18000,18600,17892,870,18547]
["ADBE","2/2/2024",18350,18931.5,18000,958,18354]
["ADBE","1/2/2024",17671,18865,17598.5,1269,17503]