{"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":353,"n_cols":7,"rows_kept":353,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["ADP","12/9/2025",71875,72025,71575,15,71604.216]
["ADP","11/9/2025",70325,71975,70200,78,70025]
["ADP","10/9/2025",69925,70150,69600,270,71300]
["ADP","9/9/2025",71700,71700,70900,52,71800]
["ADP","8/9/2025",71725,71900,71525,17,68350]
["ADP","5/9/2025",69950,69950,67900,197,69400]
["ADP","4/9/2025",69200,69400,69000,53,68450]
["ADP","3/9/2025",67700,68450,67700,40,68300]
["ADP","2/9/2025",68700,68950,68150,72,67500]
["ADP","29/8/2025",67700,67700,67500,2,68300]
["ADP","28/8/2025",68700,68700,67800,14,68500]
["ADP","27/8/2025",68600,68700,68450,290,68700]
["ADP","26/8/2025",68550,68850,68300,21,68850]
["ADP","25/8/2025",68550,69050,68500,236,68150]
["ADP","22/8/2025",68050,68400,68050,41,67350]
["ADP","21/8/2025",66750,67350,66750,12,67700]
["ADP","20/8/2025",67300,67850,66750,115,66450]
["ADP","19/8/2025",66200,66450,66000,40,65550]
["ADP","18/8/2025",65900,65900,65550,10,65750]
["ADP","14/8/2025",67100,67100,65700,20,67100]
["ADP","13/8/2025",66600,67100,66550,216,66950]
["ADP","12/8/2025",66950,66950,66950,2,66950]
["ADP","11/8/2025",67850,67850,66950,38,68050]
["ADP","8/8/2025",67500,68100,67500,19,67400]
["ADP","7/8/2025",67850,68100,67350,106,67050]
["ADP","6/8/2025",67050,67350,67000,5407,67050]
["ADP","5/8/2025",68050,68100,67050,32,68300]
["ADP","4/8/2025",68350,68350,65250,24,68450]
["ADP","1/8/2025",68650,69200,68050,178,70200]
["ADP","31/7/2025",69000,71400,69000,5396,68450]
["ADP","30/7/2025",67650,68750,67550,400,66750]
["ADP","29/7/2025",66750,67200,66200,42,66250]
["ADP","28/7/2025",66200,66450,66200,18,66450]
["ADP","25/7/2025",65450,66500,65400,190,65200]
["ADP","24/7/2025",64600,65350,64600,491,64150]
["ADP","23/7/2025",64150,64150,64050,11,63950]
["ADP","22/7/2025",63700,64000,63700,10,64700]
["ADP","21/7/2025",65600,65600,64650,38,65100]
["ADP","18/7/2025",65150,65300,64800,63,64600]
["ADP","17/7/2025",63850,65000,63850,159,63950]
["ADP","16/7/2025",62650,63950,62650,82,63600]
["ADP","15/7/2025",65350,65350,63500,458,65700]
["ADP","14/7/2025",64150,65700,64150,23,63950]
["ADP","11/7/2025",64800,64800,63850,44,64900]
["ADP","10/7/2025",65000,65350,64700,110,64600]
["ADP","8/7/2025",64550,64600,64250,13,65550]
["ADP","7/7/2025",64450,65700,64450,321,62950]
["ADP","4/7/2025",63750,63750,62900,10,64250]
["ADP","3/7/2025",63450,65300,63300,33,63150]
["ADP","2/7/2025",62900,63200,62100,67,64050]
["ADP","1/7/2025",62850,64100,62750,97,62350]
["ADP","30/6/2025",61050,62500,61050,72,60900]
["ADP","27/6/2025",61200,61200,60650,71,60900]
["ADP","26/6/2025",60100,60900,60100,93,59800]
["ADP","25/6/2025",59600,59850,59050,233,61850]
["ADP","24/6/2025",61200,61850,61200,12,61550]
["ADP","23/6/2025",59900,61600,59900,117,64550]
["ADP","19/6/2025",59350,59350,59350,6,63194.507]
["ADP","18/6/2025",59800,59950,59350,11,60600]
["ADP","17/6/2025",61450,61450,60550,29,60739.343]
["ADP","12/6/2025",61600,61650,61350,28,61900]
["ADP","11/6/2025",62150,62550,61900,270,62650]
["ADP","10/6/2025",62750,62750,62600,4,63650]
["ADP","9/6/2025",63550,64100,63550,24,65250]
["ADP","6/6/2025",65400,65400,65100,17,64900]
["ADP","5/6/2025",65350,65350,64800,688,65150]
["ADP","4/6/2025",64700,65250,64700,102,65100]
["ADP","3/6/2025",64000,65100,64000,30,64800]
["ADP","2/6/2025",64300,64300,64300,1,61750]
["ADP","30/5/2025",65200,65350,65200,464,64400]
["ADP","29/5/2025",64100,64400,64100,12,63450]
["ADP","28/5/2025",63550,63550,63450,9,63700]
["ADP","27/5/2025",62450,63700,62200,138,64500]
["ADP","26/5/2025",62050,64500,62050,16,62050]
["ADP","23/5/2025",61650,62050,61650,35,62150]
["ADP","22/5/2025",62250,62250,62100,10,62450]
["ADP","21/5/2025",63000,63000,62450,5,62700]
["ADP","19/5/2025",62100,62100,61650,207,62350]
["ADP","16/5/2025",61700,62550,61700,18,61350]
["ADP","15/5/2025",61050,61350,61050,47,59600]
["ADP","14/5/2025",59200,59750,58650,22,59400]
["ADP","13/5/2025",59600,59750,59400,41,59550]
["ADP","12/5/2025",58800,59600,58800,117,59350]
["ADP","9/5/2025",59500,59800,58400,21,59300]
["ADP","8/5/2025",59350,59800,59050,24,59350]
["ADP","7/5/2025",60800,60800,58850,144,61250]
["ADP","6/5/2025",61250,61500,61100,89,61700]
["ADP","5/5/2025",59750,61700,59750,161,59900]
["ADP","2/5/2025",60350,69150,60300,3740,59900]
["ADP","30/4/2025",58550,60200,58550,623,58150]
["ADP","29/4/2025",58150,58150,58150,40,57850]
["ADP","28/4/2025",57850,57850,57850,1,58100]
["ADP","25/4/2025",58100,58100,58100,8,58900]
["ADP","24/4/2025",58850,58950,58850,22,58100]
["ADP","23/4/2025",56750,58100,56750,256,56100]
["ADP","22/4/2025",55800,56100,55800,7,53500]
["ADP","21/4/2025",53000,53650,52800,22,57300]
["ADP","16/4/2025",61000,61000,57300,125,61600]
["ADP","15/4/2025",62300,62300,61550,25,67100]
["ADP","14/4/2025",62650,67100,62650,3,67100]
["ADP","11/4/2025",67350,67950,65950,23,65900]
["ADP","9/4/2025",63200,66650,63200,29,63450]
["ADP","8/4/2025",63850,65350,63350,8,63850]
["ADP","7/4/2025",63600,64550,62850,638,63700]
["ADP","4/4/2025",66200,66200,63700,1184,67150]
["ADP","3/4/2025",67500,67900,67050,103,66800]
["ADP","1/4/2025",67300,67300,66750,37,67100]
["ADP","31/3/2025",67000,67200,66250,45,65700]
["ADP","28/3/2025",65950,66050,65550,109,66050]
["ADP","27/3/2025",65500,66100,65300,26,65500]
["ADP","26/3/2025",66450,66550,65400,1770,64550]
["ADP","25/3/2025",63900,64650,63900,14,63350]
["ADP","21/3/2025",63650,63650,63000,202,63800]
["ADP","20/3/2025",63800,64050,63800,14,64300]
["ADP","19/3/2025",64600,64600,64300,14,63950]
["ADP","18/3/2025",62450,63950,62400,386,61950]
["ADP","17/3/2025",61150,62000,61150,71,60300]
["ADP","14/3/2025",60150,60300,59950,16,59433.347]
["ADP","13/3/2025",60400,60400,59550,36,59800]
["ADP","12/3/2025",60000,60000,59800,18,60350]
["ADP","11/3/2025",60400,60450,60350,12,62000]
["ADP","10/3/2025",63100,63100,62000,13,62250]
["ADP","6/3/2025",63250,63250,62150,33,64400]
["ADP","5/3/2025",64000,64500,63900,33,63700]
["ADP","28/2/2025",63700,63800,63550,50,63700]
["ADP","27/2/2025",62800,63700,62800,18,63200]
["ADP","26/2/2025",63550,63600,63200,53,63650]
["ADP","25/2/2025",63250,63850,63250,75,63250]
["ADP","24/2/2025",63200,63350,63200,29,62800]
["ADP","21/2/2025",62900,62900,62800,5,63100]
["ADP","20/2/2025",63300,63300,63100,7,63300]
["ADP","19/2/2025",62150,63500,62150,23,62550]
["ADP","18/2/2025",62600,62600,62500,6,61550]
["ADP","13/2/2025",59400,61550,59400,231,60700]
["ADP","12/2/2025",60650,60800,60650,6,60650]
["ADP","11/2/2025",60650,60650,60650,2,60900]
["ADP","10/2/2025",61650,61650,61650,1,61300]
["ADP","7/2/2025",62750,62750,61300,13,61400]
["ADP","6/2/2025",62150,62150,61400,7,61750]
["ADP","5/2/2025",61000,61750,61000,39,60700]
["ADP","4/2/2025",60100,60850,60100,11,61050]
["ADP","3/2/2025",60500,61050,60500,360,59650]
["ADP","31/1/2025",59800,59800,59500,10,59400]
["ADP","30/1/2025",59150,59400,59150,9,59550]
["ADP","29/1/2025",60850,60850,59300,67,58650]
["ADP","28/1/2025",57700,58900,57700,30,58750]
["ADP","27/1/2025",57800,58950,57800,460,57800]
["ADP","24/1/2025",57550,57800,57550,440,58350]
["ADP","23/1/2025",58650,58650,58250,117,59100]
["ADP","22/1/2025",59100,59200,59100,129,59050]
["ADP","21/1/2025",59000,59500,58550,127,56500]
["ADP","20/1/2025",56500,56500,56500,1,59250]
["ADP","17/1/2025",59300,59400,59250,52,58600]
["ADP","16/1/2025",58600,58800,58550,224,58400]
["ADP","15/1/2025",58150,58400,58000,214,58050]
["ADP","14/1/2025",57850,58050,57250,158,57400]
["ADP","13/1/2025",56950,57800,56900,353,57000]
["ADP","10/1/2025",58000,58000,57000,245,57750]
["ADP","9/1/2025",57750,57750,57750,1,57750]
["ADP","8/1/2025",57550,57950,57450,665,57350]
["ADP","7/1/2025",57200,57350,56800,480,56550]
["ADP","6/1/2025",57400,57400,56450,158,57350]
["ADP","3/1/2025",57250,57250,56950,252,56500]
["ADP","2/1/2025",58250,58250,56500,6,58350]
["ADP","30/12/2024",57900,58350,57650,6,58250]
["ADP","27/12/2024",58650,58650,58200,11,58600]
["ADP","26/12/2024",58900,59000,58600,4,58200]
["ADP","24/12/2024",57900,58200,57650,66,57550]
["ADP","23/12/2024",57100,57550,56700,65,57100]
["ADP","20/12/2024",55700,57100,55700,36,56050]
["ADP","19/12/2024",55500,57000,55500,990,56100]
["ADP","18/12/2024",57850,58200,55950,283,56500]
["ADP","17/12/2024",56200,56600,56200,11,55000]
["ADP","16/12/2024",55300,55300,55000,4,54000]
["ADP","13/12/2024",54000,54000,54000,2,53374.098]
["ADP","12/12/2024",53550,53650,53550,5,53650]
["ADP","11/12/2024",53650,53650,53650,7,54300]
["ADP","10/12/2024",52350,54300,52350,100,52900]
["ADP","9/12/2024",54500,54500,52350,56,54250]
["ADP","6/12/2024",54200,54200,54200,1,57400]
["ADP","5/12/2024",55450,55450,55050,14,55950]
["ADP","4/12/2024",56000,56000,55950,12,55650]
["ADP","3/12/2024",55650,55650,55650,3,55850]
["ADP","2/12/2024",55850,55850,55850,26,56400]
["ADP","29/11/2024",56350,56350,56350,5,56500]
["ADP","27/11/2024",56750,56750,56500,30,56500]
["ADP","26/11/2024",56500,56500,56500,1,55800]
["ADP","25/11/2024",56100,56100,55600,11,56250]
["ADP","22/11/2024",56900,56900,56250,11,56450]
["ADP","21/11/2024",55500,56600,55300,100,55350]
["ADP","20/11/2024",54900,55350,54900,7,55450]
["ADP","19/11/2024",55050,55450,54950,89,56500]
["ADP","15/11/2024",57250,57400,57250,60,59000]
["ADP","14/11/2024",58650,58650,57700,78,59300]
["ADP","13/11/2024",59550,59550,59150,274,59550]
["ADP","12/11/2024",58800,59700,58800,64,59550]
["ADP","11/11/2024",59350,59550,59350,152,58800]
["ADP","8/11/2024",58900,59250,58700,1171,59250]
["ADP","7/11/2024",58500,59650,58500,735,59450]
["ADP","6/11/2024",59550,59550,58950,896,57150]
["ADP","5/11/2024",57050,57250,57050,48,56850]
["ADP","4/11/2024",56850,57200,56800,91,56300]
["ADP","1/11/2024",56050,56500,56050,32,55700]
["ADP","31/10/2024",55900,55900,55600,16,56400]
["ADP","30/10/2024",55700,56400,55700,4,55500]
["ADP","29/10/2024",55400,55600,55250,13,55150]
["ADP","28/10/2024",55950,55950,55150,14,56600]
["ADP","25/10/2024",57050,57050,56600,11,57650]
["ADP","23/10/2024",57400,57900,57400,21,57900]
["ADP","22/10/2024",57700,58000,57700,29,57800]
["ADP","21/10/2024",58200,58200,57800,377,58000]
["ADP","18/10/2024",58000,58200,58000,50,57950]
["ADP","17/10/2024",57900,57950,57850,7,57100]
["ADP","16/10/2024",57150,57500,57100,339,56950]
["ADP","15/10/2024",57200,57200,56950,25,57300]
["ADP","14/10/2024",56850,57300,56850,18,56250]
["ADP","10/10/2024",57000,57000,56250,312,57150]
["ADP","9/10/2024",57950,57950,57050,12,57650]
["ADP","8/10/2024",57600,57650,57550,28,57250]
["ADP","7/10/2024",58050,58050,57250,21,58350]
["ADP","4/10/2024",58300,58400,58000,9,58400]
["ADP","3/10/2024",58550,58550,58300,37,58500]
["ADP","2/10/2024",58600,58600,58200,15,58000]
["ADP","1/10/2024",57500,58000,57500,28,57200]
["ADP","30/9/2024",56000,57200,55900,254,56450]
["ADP","27/9/2024",56450,56450,56450,1,56300]
["ADP","26/9/2024",56050,56350,56050,11,56200]
["ADP","25/9/2024",56200,56200,56200,1,56200]
["ADP","24/9/2024",56400,56400,56100,12,56600]
["ADP","23/9/2024",56100,56600,56100,9,56350]
["ADP","20/9/2024",56400,56400,56150,16,56350]
["ADP","19/9/2024",56900,56900,56300,24,57500]
["ADP","4/9/2024",60000,60250,59250,6,59950]
["ADP","3/9/2024",60000,60650,60000,3,59950]
["ADP","2/9/2024",57000,57100,57000,2,59350]
["ADP","30/8/2024",60000,60000,58850,10,58900]
["ADP","29/8/2024",58750,58750,58750,3,58750]
["ADP","28/8/2024",59750,60050,59050,42,59400]
["ADP","27/8/2024",58600,59300,58600,18,58400]
["ADP","26/8/2024",58050,58300,58000,110,58050]
["ADP","23/8/2024",58050,58050,57600,23,57750]
["ADP","19/8/2024",56850,56950,56850,3,56600]
["ADP","16/8/2024",56000,56650,56000,69,56000]
["ADP","15/8/2024",55150,55150,55150,10,55550]
["ADP","14/8/2024",55250,55250,55250,6,55200]
["ADP","13/8/2024",55300,55500,55300,4,56250]
["ADP","12/8/2024",55950,56250,55950,4,56850]
["ADP","9/8/2024",56600,56600,56500,18,57450]
["ADP","8/8/2024",58100,58100,57400,7,57450]
["ADP","7/8/2024",58600,58600,58100,4,58200]
["ADP","6/8/2024",58250,58600,58050,106,57500]
["ADP","5/8/2024",57850,58600,57850,11,58350]
["ADP","2/8/2024",56900,57850,56800,164,56850]
["ADP","1/8/2024",55900,57000,55900,6,56250]
["ADP","31/7/2024",55750,56100,55750,28,54350]
["ADP","30/7/2024",55250,55500,54700,25,55400]
["ADP","29/7/2024",55500,55500,55500,1,55050]
["ADP","25/7/2024",56400,56400,56100,27,55250]
["ADP","24/7/2024",55200,55200,55100,4,55400]
["ADP","23/7/2024",55300,55350,55300,4,54750]
["ADP","22/7/2024",54950,54950,54950,1,54250]
["ADP","17/7/2024",53850,54450,53800,24,52700]
["ADP","16/7/2024",52850,52850,51600,11,52850]
["ADP","15/7/2024",54550,54900,54400,5,56700]
["ADP","12/7/2024",56550,56800,56550,9,55050]
["ADP","11/7/2024",54800,55200,54650,13,53700]
["ADP","10/7/2024",53400,53400,53400,1,53965.5]
["ADP","9/7/2024",55225,55225,53814,14,54879.5]
["ADP","8/7/2024",55225,55225,53814,14,54879.5]
["ADP","5/7/2024",54864,54894,54615.5,28,58985]
["ADP","4/7/2024",57967.5,59250,57967.5,8,55912.5]
["ADP","3/7/2024",55620.5,55620.5,55400,3,56195]
["ADP","2/7/2024",55733,56643,55733,10,55202.5]
["ADP","1/7/2024",54741.5,54785.5,54741.5,7,53698.5]
["ADP","28/6/2024",54313.5,54313.5,54100,19,53035]
["ADP","27/6/2024",53359,53560.5,53001.5,15,53359.5]
["ADP","26/6/2024",52893,53000,52500,28,54500]
["ADP","25/6/2024",54198,54198,53726.5,78,54318]
["ADP","21/6/2024",51434,51434,51434,6,51434.5]
["ADP","20/6/2024",51434,51434,51434,6,51434.5]
["ADP","19/6/2024",51434,51434,51434,6,51434.5]
["ADP","18/6/2024",51667,51667,51667,1,51175.5]
["ADP","17/6/2024",50980,50980,50843.5,10,51407.884]
["ADP","14/6/2024",50980,50980,50843.5,10,51407.884]
["ADP","13/6/2024",51400,51400,51400,1,53517.5]
["ADP","12/6/2024",53316.5,53573.5,53193,28,53655.5]
["ADP","11/6/2024",53300,53477.5,53077,10,53810]
["ADP","10/6/2024",54424.5,54424.5,53057,22,55013.5]
["ADP","7/6/2024",54847.5,55269.5,54748,32,53816.5]
["ADP","6/6/2024",54646.5,54646.5,53715.5,17,53344]
["ADP","3/6/2024",51400,51932,51400,7,51053.5]
["ADP","31/5/2024",49547,50357,49547,14,48800]
["ADP","30/5/2024",48000,48625,48000,8,48600]
["ADP","20/5/2024",48000,48000,46166,16,46302.5]
["ADP","17/5/2024",46045,46386,45745.5,128,45418]
["ADP","15/5/2024",44652.5,45100,44652.5,3,44334.5]
["ADP","14/5/2024",44544,44567.5,44061.5,13,44527.5]
["ADP","13/5/2024",44598,44666,44598,6,44304]
["ADP","9/5/2024",43891.5,44121.5,43887.5,3,43808]
["ADP","8/5/2024",43878.5,44167,43593.5,5,44668]
["ADP","26/4/2024",44315,44315,44315,1,43813]
["ADP","24/4/2024",43314,43314,42935.5,11,43391.5]
["ADP","23/4/2024",43388,43391.5,43385,19,43687]
["ADP","19/4/2024",43346.5,43346.5,42831,13,43101.5]
["ADP","15/4/2024",42871.5,43665,42871.5,11,42512]
["ADP","12/4/2024",42869,42869,42512,17,42869]
["ADP","10/4/2024",42998,42998,42700,8,43571.5]
["ADP","9/4/2024",42716.5,42950,42716.5,8,42651]
["ADP","8/4/2024",42750,42750,42215.5,61,42750]
["ADP","4/4/2024",44350,44350,43684,17,43640]
["ADP","2/4/2024",45657,45682,44877.5,137,44614]
["ADP","1/4/2024",45657,45682,44877.5,137,44614]
["ADP","29/3/2024",45657,45682,44877.5,137,44614]
["ADP","28/3/2024",45657,45682,44877.5,137,44614]
["ADP","27/3/2024",45657,45682,44877.5,137,44614]
["ADP","26/3/2024",44368.5,44939,44350.5,27,43881.5]
["ADP","25/3/2024",44707.5,44707.5,44707.5,12,45447.5]
["ADP","22/3/2024",45900.5,45900.5,45221,148,45674.5]
["ADP","21/3/2024",45856.5,45950,45752,36,45400]
["ADP","20/3/2024",44700.5,45117.5,44700,30,44105]
["ADP","19/3/2024",43720,43720,43270.5,44,43287.5]
["ADP","18/3/2024",43261,43445,43261,16,43273.5]
["ADP","15/3/2024",42630.5,42917,42262.5,39,43111]
["ADP","14/3/2024",43111,43111,43111,12,42936.5]
["ADP","13/3/2024",44046.5,44176.5,43340,49,43482.5]
["ADP","12/3/2024",41968,45018,41968,933,41488.5]
["ADP","11/3/2024",42143.5,42415.5,41770,19,41886]
["ADP","8/3/2024",41662,41990,41662,5,42059.5]
["ADP","7/3/2024",40000,42059.5,40000,18,41182.792]
["ADP","6/3/2024",42545.5,42545.5,41770,12,42545.5]
["ADP","5/3/2024",43435,43435,42500,26,43435]
["ADP","4/3/2024",44735.5,44735.5,42922,50,44735.5]
["ADP","1/3/2024",44735.5,44735.5,44735.5,4,44933]
["ADP","29/2/2024",45225.5,45225.5,44475,13,44830.5]
["ADP","28/2/2024",45809.5,45856.5,44830.5,19,45785.5]
["ADP","27/2/2024",45823.5,46000,45490,24,46349]
["ADP","26/2/2024",46865,46865,46161.5,25,47284]
["ADP","23/2/2024",46495.5,47250,46495.5,28,46255.5]
["ADP","22/2/2024",47349,47349,45814,42,47100]
["ADP","21/2/2024",47329,47329,46708.5,27,48019]
["ADP","20/2/2024",48421.5,48500,48321.5,5,48950]
["ADP","15/2/2024",48527,49668,48527,3,49072]
["ADP","14/2/2024",50096,50219.5,48835.5,7,52452.5]
["ADP","13/2/2024",52212.5,52640,52212.5,49,51835]
["ADP","12/2/2024",52212.5,52640,52212.5,49,51835]
["ADP","9/2/2024",52212.5,52640,52212.5,49,51835]
["ADP","8/2/2024",52233.5,52711,51888.5,36,53213]
["ADP","7/2/2024",52441,53300,52441,11,52441.5]
["ADP","6/2/2024",53028,53028,52121.5,35,53052.5]
["ADP","5/2/2024",54000,54000,52800,31,53742]
["ADP","2/2/2024",53500,55009.5,53015.5,24,52730]
["ADP","1/2/2024",51751.5,52308.5,50871.5,7,51751.5]