{"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":374,"n_cols":7,"rows_kept":374,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["ADI","12/9/2025",24010,24190,23910,310,23880]
["ADI","11/9/2025",23650,23920,23650,71,23670]
["ADI","10/9/2025",23620,23670,23400,240,23800]
["ADI","9/9/2025",23830,23950,23610,660,23940]
["ADI","8/9/2025",24140,24160,23650,192,22900]
["ADI","5/9/2025",22325,22325,22050,11,22309.762]
["ADI","4/9/2025",22100,22600,22075,177,22225]
["ADI","3/9/2025",22625,22625,22125,249,22625]
["ADI","2/9/2025",22500,22650,22300,170,22459.041]
["ADI","1/9/2025",21675,22600,21675,36,22600]
["ADI","29/8/2025",22225,22750,22200,61,22800]
["ADI","28/8/2025",23225,23325,22775,173,23075]
["ADI","27/8/2025",22950,23250,22950,268,23175]
["ADI","26/8/2025",23025,23400,23025,347,23125]
["ADI","25/8/2025",22500,23200,22500,656,22350]
["ADI","22/8/2025",22050,22800,22050,3272,21750]
["ADI","21/8/2025",21550,22025,21550,691,21375]
["ADI","20/8/2025",20900,21250,20900,7,20450]
["ADI","19/8/2025",20175,20300,19925,723,20150]
["ADI","18/8/2025",20300,20400,20025,272,20575]
["ADI","14/8/2025",20800,20800,20325,291,20950]
["ADI","13/8/2025",20675,21025,20625,167,20525]
["ADI","12/8/2025",19925,20675,19875,699,19900]
["ADI","11/8/2025",20125,20325,19825,203,19875]
["ADI","8/8/2025",19900,19950,19800,98,19700]
["ADI","7/8/2025",19975,20050,19700,304,19600]
["ADI","6/8/2025",19550,19700,19500,85,19775]
["ADI","5/8/2025",20125,20325,19775,148,20050]
["ADI","4/8/2025",19950,20350,19950,145,20250]
["ADI","1/8/2025",20050,20250,19975,310,20325]
["ADI","31/7/2025",20275,20625,20225,200,20350]
["ADI","30/7/2025",19875,20350,19875,91,19950]
["ADI","29/7/2025",20075,20175,19875,159,20025]
["ADI","28/7/2025",19700,20025,19700,287,19525]
["ADI","25/7/2025",19325,19650,19300,226,19175]
["ADI","24/7/2025",18950,18950,18950,21,19775]
["ADI","23/7/2025",19000,19600,18975,310,19775]
["ADI","22/7/2025",19775,19775,19775,14,20675]
["ADI","21/7/2025",21100,21175,20575,340,20850]
["ADI","18/7/2025",20750,20950,20725,47,20650]
["ADI","17/7/2025",21500,21500,21500,10,20150]
["ADI","16/7/2025",20150,20150,20150,5,20725]
["ADI","15/7/2025",20725,20725,20725,1,20775]
["ADI","14/7/2025",20550,21125,20550,3862,20700]
["ADI","11/7/2025",20700,20775,20650,257,20800]
["ADI","10/7/2025",20675,20800,20575,192,20675]
["ADI","8/7/2025",20725,20825,20650,101,20550]
["ADI","7/7/2025",20425,20650,20350,339,20900]
["ADI","4/7/2025",20925,20950,20900,8,20125]
["ADI","3/7/2025",20200,20350,20100,321,20300]
["ADI","2/7/2025",20100,20350,19975,192,19900]
["ADI","1/7/2025",19100,19925,19100,117,19250]
["ADI","30/6/2025",18925,19325,18900,105,18925]
["ADI","27/6/2025",19000,19025,18850,1089,18975]
["ADI","26/6/2025",19125,19125,18900,86,18750]
["ADI","25/6/2025",18425,18750,18275,227,18550]
["ADI","24/6/2025",18475,18750,18475,194,18250]
["ADI","23/6/2025",18000,18300,17950,309,17250]
["ADI","19/6/2025",17000,17950,17000,176,17800]
["ADI","18/6/2025",18125,18150,17800,118,17875]
["ADI","17/6/2025",18375,18375,17875,52,17825]
["ADI","13/6/2025",18150,18150,17825,45,18375]
["ADI","12/6/2025",18475,18475,18475,1,17270.984]
["ADI","11/6/2025",18625,18775,18325,256,18500]
["ADI","10/6/2025",18425,18650,18400,1440,18175]
["ADI","9/6/2025",18250,18300,18100,400,17725]
["ADI","6/6/2025",17825,17975,17725,171,17375]
["ADI","5/6/2025",17525,17775,17450,96,17425]
["ADI","4/6/2025",17450,17525,17425,245,17321.131]
["ADI","3/6/2025",17050,17350,17050,18,16975]
["ADI","2/6/2025",17050,17175,16900,512,17200]
["ADI","30/5/2025",17125,17300,17000,125,17100]
["ADI","29/5/2025",17075,17175,17075,115,16900]
["ADI","28/5/2025",17100,17100,16900,304,16925]
["ADI","27/5/2025",16925,16925,16875,78,16500]
["ADI","23/5/2025",16100,16275,16050,134,16350]
["ADI","22/5/2025",16500,16500,16500,1,17350]
["ADI","21/5/2025",17350,17350,17350,2,17300]
["ADI","19/5/2025",17400,17400,17400,17,17725]
["ADI","16/5/2025",17700,17750,17600,201,17550]
["ADI","15/5/2025",17525,17525,17525,14,17300]
["ADI","14/5/2025",17400,17525,17250,213,17475]
["ADI","13/5/2025",17325,17475,17250,688,17125]
["ADI","12/5/2025",17000,17425,16950,2270,15950]
["ADI","9/5/2025",16025,16150,15725,969,15600]
["ADI","8/5/2025",15625,15625,15625,3,15900]
["ADI","7/5/2025",15675,15700,15275,34,15900]
["ADI","6/5/2025",15850,15900,15850,16,16150]
["ADI","5/5/2025",15725,16125,15700,560,15425]
["ADI","2/5/2025",15775,18025,15775,12310,15425]
["ADI","30/4/2025",15750,15750,15750,4,14950]
["ADI","29/4/2025",15275,15500,15150,1132,15450]
["ADI","28/4/2025",15550,15625,15000,1036,15625]
["ADI","25/4/2025",15625,15800,15400,2726,15525]
["ADI","24/4/2025",15750,15900,15450,1064,14500]
["ADI","23/4/2025",14550,14550,14550,13,12775]
["ADI","22/4/2025",13500,13675,13500,27,13075]
["ADI","21/4/2025",12300,12800,12300,93,14050]
["ADI","16/4/2025",14525,14525,13500,237,14875]
["ADI","15/4/2025",15075,15075,14825,1089,15000]
["ADI","14/4/2025",14775,16325,13300,242,16175]
["ADI","11/4/2025",16000,16000,16000,1,16150]
["ADI","10/4/2025",16500,16500,15600,418,17625]
["ADI","9/4/2025",15475,17625,15250,504,14875]
["ADI","8/4/2025",16050,16200,14850,162,15450]
["ADI","7/4/2025",15725,15725,15725,32,14750]
["ADI","4/4/2025",15300,15300,14725,2737,15950]
["ADI","3/4/2025",16775,16775,15875,1371,17300]
["ADI","1/4/2025",17200,17200,17200,5,17525]
["ADI","31/3/2025",17550,17550,17525,20,18425]
["ADI","28/3/2025",17725,17750,17525,74,18075]
["ADI","27/3/2025",17950,18075,17950,137,18150]
["ADI","26/3/2025",18425,18425,18425,4,18525]
["ADI","25/3/2025",18375,18575,18375,200,17500]
["ADI","21/3/2025",17600,17650,17500,1414,17600]
["ADI","20/3/2025",17600,17750,17600,42,18075]
["ADI","19/3/2025",18050,18200,18050,6,17825]
["ADI","18/3/2025",17825,17825,17825,4,17125]
["ADI","17/3/2025",17350,17700,17325,122,17325]
["ADI","14/3/2025",17200,17200,17125,7,17050]
["ADI","13/3/2025",17000,17100,16775,432,16900]
["ADI","12/3/2025",17125,17150,16900,26,17125]
["ADI","11/3/2025",17250,17425,16950,601,17675]
["ADI","10/3/2025",17775,17800,17500,166,18325]
["ADI","7/3/2025",18300,18325,18000,183,18475]
["ADI","6/3/2025",18500,18825,18400,1368,18825]
["ADI","5/3/2025",18775,18825,18325,2541,18500]
["ADI","28/2/2025",18300,18300,17450,6,19025]
["ADI","27/2/2025",18600,18800,18475,1353,18850]
["ADI","26/2/2025",18900,19025,18900,19,19400]
["ADI","25/2/2025",19125,19250,19025,391,19300]
["ADI","24/2/2025",19325,19400,19150,275,19300]
["ADI","21/2/2025",19650,19725,19300,604,19725]
["ADI","20/2/2025",19675,19925,19675,6,19225]
["ADI","19/2/2025",18750,19625,18150,4989,17800]
["ADI","18/2/2025",17350,17800,17350,3126,16325]
["ADI","17/2/2025",17025,17025,16000,4,17050]
["ADI","14/2/2025",16575,16950,16575,15,16450]
["ADI","13/2/2025",16450,16450,16450,3,16275]
["ADI","12/2/2025",16150,16250,15925,136,16200]
["ADI","11/2/2025",16225,16325,16200,65,16325]
["ADI","10/2/2025",16250,16600,16250,15,16350]
["ADI","7/2/2025",16300,16300,16300,1,16425]
["ADI","6/2/2025",16600,16850,16400,114,16675]
["ADI","5/2/2025",16475,16775,16350,103,16400]
["ADI","4/2/2025",16550,16550,16250,333,16475]
["ADI","3/2/2025",16300,16375,16300,5,17125]
["ADI","31/1/2025",16975,17125,16975,13,16625]
["ADI","30/1/2025",16750,16750,16425,545,16575]
["ADI","29/1/2025",16450,16650,16450,234,16450]
["ADI","28/1/2025",16575,16575,16250,6,17000]
["ADI","27/1/2025",16750,17050,16675,39,17050]
["ADI","24/1/2025",17450,17450,17450,5,17675]
["ADI","23/1/2025",17725,17925,17650,271,17775]
["ADI","22/1/2025",17525,17975,17525,532,17525]
["ADI","21/1/2025",17650,17650,17650,74,17525]
["ADI","20/1/2025",16550,17500,16550,31,17300]
["ADI","17/1/2025",17350,17400,17300,36,17300]
["ADI","16/1/2025",16875,17300,16875,348,17325]
["ADI","15/1/2025",17300,17375,17075,153,16975]
["ADI","14/1/2025",17000,17075,16875,158,16800]
["ADI","13/1/2025",16750,16825,16425,287,16850]
["ADI","10/1/2025",17450,17475,16825,550,17450]
["ADI","9/1/2025",16600,17575,16600,89,17350]
["ADI","8/1/2025",16950,17400,16950,6,17025]
["ADI","7/1/2025",17300,17375,17025,248,17175]
["ADI","6/1/2025",16950,17425,16950,121,16850]
["ADI","3/1/2025",16550,16825,16475,344,16475]
["ADI","2/1/2025",16825,17150,16425,490,16925]
["ADI","30/12/2024",17150,17150,16775,272,17150]
["ADI","27/12/2024",17500,17500,16875,185,17250]
["ADI","26/12/2024",17100,17275,17000,686,17075]
["ADI","24/12/2024",17050,17100,17025,16,16775]
["ADI","23/12/2024",16700,16775,16500,310,16400]
["ADI","20/12/2024",15950,16500,15900,51,16075]
["ADI","19/12/2024",16325,16325,16025,3036,16525]
["ADI","18/12/2024",16900,17200,16475,128,16275]
["ADI","17/12/2024",16000,16400,16000,124,16025]
["ADI","16/12/2024",15575,16050,15575,236,15750]
["ADI","13/12/2024",15475,15475,15475,3,15550]
["ADI","12/12/2024",15325,15700,15325,175,15525]
["ADI","11/12/2024",15450,15650,15450,4132,15450]
["ADI","10/12/2024",15425,15550,15400,107,15575]
["ADI","9/12/2024",15275,15675,15275,3808,15434.346]
["ADI","6/12/2024",15650,15650,15650,1,16450]
["ADI","5/12/2024",16125,16150,15725,506,16025]
["ADI","4/12/2024",16250,16300,16025,102,16275]
["ADI","3/12/2024",16075,16375,16075,610,16375]
["ADI","2/12/2024",16050,16450,15975,242,16050]
["ADI","29/11/2024",16075,16300,16075,115,15800]
["ADI","28/11/2024",15800,15800,15800,1,16000]
["ADI","27/11/2024",15900,15900,15900,3,16275]
["ADI","26/11/2024",16750,16750,16275,12,15875]
["ADI","25/11/2024",16300,16475,15825,569,15750]
["ADI","22/11/2024",15875,15875,15875,8,15800]
["ADI","21/11/2024",15475,15900,15475,153,15525]
["ADI","20/11/2024",15525,15525,15350,72,15525]
["ADI","19/11/2024",15375,15575,15350,278,15575]
["ADI","15/11/2024",15750,15750,15650,9,16275]
["ADI","14/11/2024",16325,16550,16125,84,16475]
["ADI","13/11/2024",16375,16925,16375,577,16775]
["ADI","12/11/2024",16775,16925,16725,192,16875]
["ADI","11/11/2024",16900,17225,16875,103,17350]
["ADI","8/11/2024",17325,17475,17325,185,17575]
["ADI","7/11/2024",17600,17950,17500,138,17725]
["ADI","6/11/2024",17725,17725,17450,2070,17075]
["ADI","5/11/2024",17050,17225,16975,4628,17675]
["ADI","4/11/2024",17575,17575,17575,1,17400]
["ADI","1/11/2024",17400,17400,17400,2,17325]
["ADI","31/10/2024",17325,17325,17325,2,17875]
["ADI","30/10/2024",17875,17875,17875,5,17800]
["ADI","29/10/2024",17800,17800,17800,2,17675]
["ADI","28/10/2024",17825,18000,17700,261,17850]
["ADI","25/10/2024",18075,18375,17825,247,18025]
["ADI","24/10/2024",18025,18025,18025,4,17875]
["ADI","23/10/2024",18075,18075,17800,362,17875]
["ADI","22/10/2024",17800,17950,17775,645,17900]
["ADI","21/10/2024",17700,17925,17675,214,18125]
["ADI","18/10/2024",18250,18350,18050,100,18375]
["ADI","17/10/2024",18375,18375,18300,174,18050]
["ADI","16/10/2024",18075,18150,17925,224,17675]
["ADI","15/10/2024",17975,18675,17975,31,18675]
["ADI","14/10/2024",18275,18675,18275,16,18175]
["ADI","10/10/2024",18200,18450,18175,70,18625]
["ADI","9/10/2024",18600,18650,18600,18,18450]
["ADI","8/10/2024",18300,18450,18275,28,18275]
["ADI","7/10/2024",18375,18375,18275,3,18600]
["ADI","4/10/2024",18700,18750,18600,221,18525]
["ADI","3/10/2024",18500,18625,18500,2,18225]
["ADI","2/10/2024",19000,19075,18825,100,18550]
["ADI","1/10/2024",18650,18750,18450,180,19000]
["ADI","30/9/2024",18525,19050,18525,153,19000]
["ADI","27/9/2024",19200,19200,18975,244,19025]
["ADI","26/9/2024",17800,17800,17800,2,17850]
["ADI","25/9/2024",18350,18600,18325,107,18475]
["ADI","24/9/2024",18700,18725,18475,62,18425]
["ADI","23/9/2024",18250,18475,18250,193,18475]
["ADI","20/9/2024",18325,18475,18225,2794,18975]
["ADI","19/9/2024",18900,19175,18900,73,18325]
["ADI","4/9/2024",19375,19450,19150,71,18975]
["ADI","3/9/2024",20500,20500,19325,33,20420.786]
["ADI","30/8/2024",20225,20250,19950,52,20125]
["ADI","29/8/2024",20075,20100,20075,50,19725]
["ADI","28/8/2024",19850,19850,19450,20,19975]
["ADI","27/8/2024",19400,20050,19400,107,19350]
["ADI","26/8/2024",19400,19450,19250,252,19650]
["ADI","23/8/2024",19650,19650,19375,23,19150]
["ADI","19/8/2024",19200,19350,19175,281,19300]
["ADI","16/8/2024",19000,19075,18825,236,19050]
["ADI","15/8/2024",18375,18950,18375,44,18175]
["ADI","14/8/2024",19000,19000,18000,68,18500]
["ADI","13/8/2024",18275,18500,18275,189,18025]
["ADI","12/8/2024",18000,18150,18000,6,18300]
["ADI","9/8/2024",18250,18350,18200,156,18675]
["ADI","8/8/2024",18250,18650,18250,84,17900]
["ADI","7/8/2024",18625,18625,18125,50,18300]
["ADI","6/8/2024",18350,18400,18150,678,17950]
["ADI","5/8/2024",18300,18300,18300,8,18300]
["ADI","2/8/2024",18800,18800,18250,145,18900]
["ADI","1/8/2024",19650,19700,19400,34,19875]
["ADI","31/7/2024",19075,19575,19075,42,18850]
["ADI","30/7/2024",19175,19225,19150,33,19550]
["ADI","29/7/2024",19800,20050,19800,33,19800]
["ADI","26/7/2024",19950,19950,19725,54,19800]
["ADI","25/7/2024",19725,20250,19725,50,20000]
["ADI","24/7/2024",20275,20275,20100,36,20475]
["ADI","23/7/2024",20925,20925,20475,87,21275]
["ADI","22/7/2024",20975,21050,20950,19,20475]
["ADI","19/7/2024",21000,21000,20400,80,21000]
["ADI","18/7/2024",21200,21200,20925,12,20750]
["ADI","17/7/2024",21150,21225,20900,12,20800]
["ADI","16/7/2024",20350,20525,20025,27,20525]
["ADI","15/7/2024",21600,21700,21400,71,22700]
["ADI","12/7/2024",22850,22975,22750,9,22150]
["ADI","11/7/2024",22000,22175,21800,52,22150]
["ADI","10/7/2024",21600,21850,21600,211,21623.5]
["ADI","9/7/2024",21934,21934,21493,147,21537]
["ADI","8/7/2024",21934,21934,21493,147,21537]
["ADI","5/7/2024",21500,21513,21169.5,157,22744.5]
["ADI","4/7/2024",21450,22756.5,21450,69,21654.5]
["ADI","3/7/2024",21465.5,21465.5,21465.5,6,21672.5]
["ADI","2/7/2024",21109,21937,21109,160,21061.5]
["ADI","1/7/2024",20500,20924,20500,63,20561]
["ADI","28/6/2024",20771.5,20849.5,20544.5,12,20320]
["ADI","27/6/2024",20550,20550,20192,913,20375]
["ADI","26/6/2024",20000,20228.5,20000,64,20161.5]
["ADI","25/6/2024",20150,20150,19951,107,20159]
["ADI","24/6/2024",20162,20162,20154,66,20862.5]
["ADI","21/6/2024",19863,20845,19863,36,19863]
["ADI","20/6/2024",19863,20845,19863,36,19863]
["ADI","19/6/2024",19863,20845,19863,36,19863]
["ADI","18/6/2024",19266.5,19930.5,19266.5,61,19608.5]
["ADI","17/6/2024",19497,19641.5,19497,62,19908.5]
["ADI","14/6/2024",19497,19641.5,19497,62,19908.5]
["ADI","13/6/2024",20000,20000,19500,142,20684.5]
["ADI","12/6/2024",20909,20934,20638,102,20521]
["ADI","11/6/2024",20424.5,20424.5,20311.5,94,20525.5]
["ADI","10/6/2024",20560,20560,20350,91,20453]
["ADI","7/6/2024",20627.5,20627.5,20399,114,20679]
["ADI","6/6/2024",20638.5,20657,20419.5,121,20463]
["ADI","4/6/2024",20181.5,20582.5,20181.5,30,19495.417]
["ADI","3/6/2024",19413.5,20020,19413.5,139,19327.5]
["ADI","31/5/2024",18967,19044,18742.5,79,18665]
["ADI","30/5/2024",18238.5,18554,18238.5,99,18554]
["ADI","22/5/2024",18690,18915.5,18560,816,17299]
["ADI","21/5/2024",16430,16687.5,16377.5,38,16450]
["ADI","20/5/2024",15790,15891.5,15790,6,15711.5]
["ADI","17/5/2024",15694,15736,15686.5,17,15667.5]
["ADI","16/5/2024",15683.5,15733,15629.5,89,15749]
["ADI","15/5/2024",15467,15646,15429,205,15237.5]
["ADI","14/5/2024",15114,15279.5,15114,151,14894.5]
["ADI","13/5/2024",14983,15000,14906,36,14900]
["ADI","10/5/2024",14872.5,14927,14774.5,88,14771]
["ADI","9/5/2024",14802.5,14839.5,14661,94,14680.5]
["ADI","8/5/2024",14898.5,14904.5,14615.5,36,14923.5]
["ADI","7/5/2024",15094.5,15131,14912,155,14994]
["ADI","26/4/2024",14490.5,14665,14440.5,153,14243]
["ADI","24/4/2024",14003,14164,13765,179,13321]
["ADI","23/4/2024",13312.5,13388.5,13283,77,13280]
["ADI","19/4/2024",13168.5,13247,13113.5,45,13370]
["ADI","17/4/2024",13683,13690.5,13484,18,13777]
["ADI","15/4/2024",13538.5,13738,13449.5,187,13439.5]
["ADI","12/4/2024",13831,13831,13535.5,102,13830]
["ADI","11/4/2024",13718.5,13790,13614.5,86,13632.5]
["ADI","10/4/2024",14065,14065,13632.5,317,14149]
["ADI","9/4/2024",13817.5,14149,13768.5,141,13653.5]
["ADI","8/4/2024",13650,13653.5,13442,156,13592.5]
["ADI","4/4/2024",14210.5,14292,13992,201,13986]
["ADI","3/4/2024",14060,14189,13915.5,69,13978]
["ADI","2/4/2024",14003,14051,13887,106,13883.5]
["ADI","1/4/2024",14003,14051,13887,106,13883.5]
["ADI","29/3/2024",14003,14051,13887,106,13883.5]
["ADI","28/3/2024",14003,14051,13887,106,13883.5]
["ADI","27/3/2024",14003,14051,13887,106,13883.5]
["ADI","26/3/2024",13883,13981.5,13816,88,13755]
["ADI","25/3/2024",13919.5,13919.5,13919.5,11,14110]
["ADI","22/3/2024",14232.5,14232.5,14084,79,14330]
["ADI","21/3/2024",14562,14575.5,14252.5,218,14200.5]
["ADI","20/3/2024",13850,14051.5,13850,160,13746]
["ADI","19/3/2024",13566,13796.5,13500,91,13808]
["ADI","18/3/2024",14073,14073.5,13768,149,14014]
["ADI","15/3/2024",14000,14000,13418,316,13679.5]
["ADI","14/3/2024",13872,13956,13817,4634,13901]
["ADI","13/3/2024",14350,14433,14031,557,14152.5]
["ADI","12/3/2024",13810.5,14466,13810.5,224,13451.5]
["ADI","11/3/2024",13545,13679.5,13500,140,13780]
["ADI","8/3/2024",13654.5,13828.5,13514.5,237,13663]
["ADI","7/3/2024",13315.5,13621,13315.5,535,13081.5]
["ADI","6/3/2024",13296.5,13328,13207.5,86,13269]
["ADI","5/3/2024",13700,13729,13411.5,277,13841]
["ADI","4/3/2024",14300,14300,13690,141,14206.76]
["ADI","1/3/2024",13967.5,14138,13827.5,33,13698]
["ADI","29/2/2024",13726,13774.5,13622,48,13352]
["ADI","28/2/2024",13435.5,13690.5,13435.5,55,13777]
["ADI","27/2/2024",13711,13914.5,13681.5,706,13888]
["ADI","26/2/2024",13909.5,14077,13729,115,14157.5]
["ADI","23/2/2024",14041.5,14200,14041.5,1043,14022]
["ADI","22/2/2024",14420,14420,13800,80,14307]
["ADI","21/2/2024",14126.5,14516.5,14126.5,303,14181.5]
["ADI","20/2/2024",14263,14372.5,13820.5,691,14415]
["ADI","19/2/2024",13500,13910,12900,59,13942]
["ADI","16/2/2024",14092.5,14092.5,13777,66,14477.5]
["ADI","15/2/2024",14391,15049.5,14391,59,14658.5]
["ADI","14/2/2024",14970,14970,14566.5,61,15998]
["ADI","13/2/2024",16664,16664,16044.5,226,16207]
["ADI","12/2/2024",16664,16664,16044.5,226,16207]
["ADI","9/2/2024",16664,16664,16044.5,226,16207]
["ADI","8/2/2024",16139.5,16388.5,16004.5,38,16163.5]
["ADI","7/2/2024",15867,16359,15867,23,15867]
["ADI","6/2/2024",16294.5,16294.5,15791,90,16633.5]
["ADI","5/2/2024",17000,17000,16371.5,35,16585]
["ADI","2/2/2024",16500,16760,16500,25,16500]
["ADI","1/2/2024",15910,16292,15797.5,113,15966]