{"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":559,"n_cols":7,"rows_kept":559,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["MORI","17/6/2026",27.5,28,27.1,1898669,27.5]
["MORI","16/6/2026",28.2,28.2,27,111615,27.7]
["MORI","12/6/2026",29,29,27.5,118825,29]
["MORI","11/6/2026",29.1,29.4,28.4,49936,27.8]
["MORI","10/6/2026",28.4,28.5,27.6,51895,27.3]
["MORI","9/6/2026",28.7,28.7,26.9,16650,28.4]
["MORI","8/6/2026",28.9,28.9,27.7,47385,27.3]
["MORI","5/6/2026",28.7,28.7,26.8,187596,29.4]
["MORI","4/6/2026",29.5,29.8,28.7,125807,29.5]
["MORI","3/6/2026",29.9,29.9,29,487174,29.5]
["MORI","2/6/2026",29.5,30.2,29,45079,29.9]
["MORI","1/6/2026",30.6,30.7,29.4,2982910,30.6]
["MORI","29/5/2026",30.7,31.1,29.6,90237,30.4]
["MORI","28/5/2026",32.9,32.9,30.2,95776,32.3]
["MORI","27/5/2026",30.1,32.8,30.1,393172,29]
["MORI","26/5/2026",28.2,29,28,144924,28.1]
["MORI","22/5/2026",27.7,28.2,27.3,21929,27]
["MORI","21/5/2026",26.4,27.2,26.3,34890,26.5]
["MORI","20/5/2026",26.6,27.1,26.2,1450358,26.4]
["MORI","19/5/2026",26.8,27,26,833022,26.6]
["MORI","18/5/2026",26,26.7,25.5,71275,25.7]
["MORI","15/5/2026",26.5,27.3,25.3,128881,26.6]
["MORI","14/5/2026",26.5,27.2,26.1,142572,26.5]
["MORI","13/5/2026",27.3,27.3,26.5,1327979,27]
["MORI","12/5/2026",27.3,27.3,26.4,60692,26.4]
["MORI","11/5/2026",25.9,27.8,25.8,141952,26.7]
["MORI","8/5/2026",27.2,27.9,26,197789,27.7]
["MORI","7/5/2026",27.8,28.7,27.5,25134,28.1]
["MORI","6/5/2026",27.4,28.5,27.1,2410923,27.1]
["MORI","5/5/2026",27.7,27.9,26.5,2579993,27.3]
["MORI","4/5/2026",28,30,26.5,74926,28.8]
["MORI","30/4/2026",28.1,29.5,27.7,65821,28.7]
["MORI","29/4/2026",28.7,29,28.1,72739,28.6]
["MORI","28/4/2026",29.8,29.8,28.7,780475,29.2]
["MORI","27/4/2026",29.7,30.4,29,343374,29.7]
["MORI","24/4/2026",29.6,30.9,29.3,32329,29.6]
["MORI","23/4/2026",30,30.9,29.4,38395,29.9]
["MORI","22/4/2026",29.8,29.9,28,140939,29.1]
["MORI","21/4/2026",29.3,29.4,28.5,46575,28.6]
["MORI","20/4/2026",29.3,30.5,28.5,112032,29.8]
["MORI","17/4/2026",29.3,29.9,28.8,1768721,29.3]
["MORI","16/4/2026",29.5,29.6,28.6,311931,29]
["MORI","15/4/2026",29.7,29.8,29,998776,29.5]
["MORI","14/4/2026",29.6,30.2,29.3,83104,30.7]
["MORI","13/4/2026",30.5,30.7,29.6,226867,29.7]
["MORI","10/4/2026",29.9,31,29.7,90704,30]
["MORI","9/4/2026",30.2,30.3,29.4,59782,30]
["MORI","8/4/2026",30.4,32.6,29.6,3040347,31]
["MORI","7/4/2026",31.3,31.5,31,70065,32]
["MORI","6/4/2026",32.9,33.5,31.1,1633792,32.5]
["MORI","1/4/2026",32,33,30.7,146105,31.7]
["MORI","31/3/2026",29.8,31.4,29.4,3627828,29.6]
["MORI","30/3/2026",27.2,30.8,27.2,119748,27.4]
["MORI","27/3/2026",27.5,28.4,27.3,73037,27.9]
["MORI","26/3/2026",29.1,29.3,27.7,1268912,29.1]
["MORI","25/3/2026",30.1,30.1,28,219433,28.5]
["MORI","23/3/2026",29,29.6,28.4,362822,28.5]
["MORI","20/3/2026",29.9,29.9,28.2,1957701,28.7]
["MORI","19/3/2026",26.5,28.9,26.5,133650,27.6]
["MORI","18/3/2026",28.7,28.7,27.5,72620,27.9]
["MORI","17/3/2026",28.1,28.4,27.4,84057,27.9]
["MORI","16/3/2026",30,30,27.8,93355,28.6]
["MORI","13/3/2026",30,31,28.3,203849,30]
["MORI","12/3/2026",31.9,31.9,30.1,1060161,31.4]
["MORI","11/3/2026",30.1,32,30.1,2849501,30.2]
["MORI","10/3/2026",28.5,30.7,28.5,3873811,28.4]
["MORI","9/3/2026",27.3,28,26.1,114488,27.6]
["MORI","6/3/2026",28.1,28.2,27.4,180934,28.5]
["MORI","5/3/2026",27.9,28.7,27.5,23649,27.6]
["MORI","4/3/2026",27,29,27,44381,27.7]
["MORI","3/3/2026",28,28,26,2918356,27.7]
["MORI","2/3/2026",29.7,29.7,27.5,250310,29.2]
["MORI","27/2/2026",29.5,30.2,29,1361399,29.5]
["MORI","26/2/2026",30.1,30.7,29.2,103624,29.6]
["MORI","25/2/2026",29.8,30,28.8,124999,29.7]
["MORI","24/2/2026",29.6,30,28.1,426799,29.4]
["MORI","23/2/2026",31,31.4,28.9,2502545,30.6]
["MORI","20/2/2026",31.5,32.6,30.3,3123833,31]
["MORI","19/2/2026",31.2,31.8,30,1565935,30.6]
["MORI","18/2/2026",31.1,32.1,30,265592,31.7]
["MORI","13/2/2026",32.9,33.1,30.9,237777,32.4]
["MORI","12/2/2026",34.1,34.6,31.8,277822,33.9]
["MORI","11/2/2026",34.9,34.9,33.8,1452835,34.3]
["MORI","10/2/2026",34.7,35,32.5,2695259,34.4]
["MORI","9/2/2026",34.8,34.8,33.6,80110,34.1]
["MORI","6/2/2026",33.9,36.5,33.9,3167538,33.9]
["MORI","5/2/2026",34.7,35.3,33.4,206572,34.8]
["MORI","4/2/2026",35,36.2,34,309696,34.9]
["MORI","3/2/2026",36,36.8,34.5,298218,36]
["MORI","2/2/2026",37.3,37.3,36,1716186,37]
["MORI","30/1/2026",37.8,38.4,36.6,3146933,37.8]
["MORI","29/1/2026",39.7,39.7,36.8,240191,38.7]
["MORI","28/1/2026",38.6,39.6,37.9,287620,37.6]
["MORI","27/1/2026",36.5,38.4,36.4,296616,37.6]
["MORI","26/1/2026",37.4,38.8,37.4,281300,39.1]
["MORI","23/1/2026",38.5,39.1,37.9,156686,39]
["MORI","22/1/2026",40.6,42.9,39,167120,40.7]
["MORI","21/1/2026",40.4,42,39.6,3501752,40.4]
["MORI","20/1/2026",38.5,41.9,37.3,463718,39.3]
["MORI","19/1/2026",36.5,39.9,35.8,393955,35.5]
["MORI","16/1/2026",34.8,36.3,33.7,4139564,34.9]
["MORI","15/1/2026",36,36.4,33.1,5095976,35.9]
["MORI","14/1/2026",36.5,36.7,35,269664,37]
["MORI","13/1/2026",39.2,39.2,36.9,191808,39]
["MORI","12/1/2026",39.4,41,38.1,181596,39.8]
["MORI","9/1/2026",39.5,40.8,38.8,407920,39.5]
["MORI","8/1/2026",39,39.8,38.5,79991,39.8]
["MORI","7/1/2026",41,41.2,38.7,141098,41.2]
["MORI","6/1/2026",41,41.9,40.6,223764,40.6]
["MORI","5/1/2026",40.7,42,38.7,352332,41.4]
["MORI","2/1/2026",41.1,42.1,40.7,176206,42]
["MORI","30/12/2025",42.5,42.8,41,422259,42.9]
["MORI","29/12/2025",43.4,43.8,41.5,5438629,43.3]
["MORI","26/12/2025",43.3,44.7,42.8,5252756,44]
["MORI","24/12/2025",43.8,44.8,43.8,119332,44]
["MORI","23/12/2025",44.6,45.1,43,166791,43.8]
["MORI","22/12/2025",43.8,44.8,43.2,168924,43.8]
["MORI","19/12/2025",45,45.4,43.5,74740,44.1]
["MORI","18/12/2025",44,44.9,43.6,3027151,43.8]
["MORI","17/12/2025",43.8,44.2,43,200403,44.3]
["MORI","16/12/2025",44.4,45,42.1,290196,43.7]
["MORI","15/12/2025",44.7,45.9,43,2183874,44.7]
["MORI","12/12/2025",45.7,45.7,43.2,366566,43.6]
["MORI","11/12/2025",46.8,48.7,42.6,199436,45.8]
["MORI","10/12/2025",46.1,47.7,44.3,236393,45.6]
["MORI","9/12/2025",47.1,48.9,45,325619,45.383]
["MORI","5/12/2025",46.2,48.5,45.8,192037,46.1]
["MORI","4/12/2025",48.3,48.3,45.9,576664,48.1]
["MORI","3/12/2025",48.3,50,47.9,6145248,50]
["MORI","2/12/2025",51.4,51.6,49,4550013,51.6]
["MORI","1/12/2025",52,52.2,48.7,88701,50.4]
["MORI","18/11/2025",54,56,49.8,149905,53]
["MORI","17/11/2025",50.4,54.8,50,9671152,49.7]
["MORI","14/11/2025",46.9,50,46.1,1994960,45.5]
["MORI","13/11/2025",46.4,50,44.9,1424200,44]
["MORI","12/11/2025",43.8,45.4,43.3,5418151,43.8]
["MORI","11/11/2025",43.1,44,42.3,417955,41.8]
["MORI","10/11/2025",38.3,41.9,38.1,4376047,37.8]
["MORI","7/11/2025",40.4,40.4,35.8,3861266,39.4]
["MORI","6/11/2025",43,43.7,38.8,3384896,42]
["MORI","5/11/2025",40.9,43.9,40.9,7574292,40.9]
["MORI","4/11/2025",41.9,42.1,39.6,336940,41.5]
["MORI","3/11/2025",40.4,44.9,40.4,526990,41.4]
["MORI","31/10/2025",39.3,43,39.3,962719,38.5]
["MORI","30/10/2025",39,39.9,35.5,7627416,38.8]
["MORI","29/10/2025",36,40,36,13266909,35]
["MORI","28/10/2025",31.6,37.7,29.8,18104757,31.3]
["MORI","27/10/2025",30,33,27.6,9657080,25.5]
["MORI","24/10/2025",26.2,26.6,24.6,212597,26]
["MORI","23/10/2025",25.4,26.4,24.85,232815,25.5]
["MORI","22/10/2025",25.7,26.5,25,1628259,25.4]
["MORI","21/10/2025",25.4,26.5,25.1,77073,25.4]
["MORI","20/10/2025",26.1,26.2,24.6,26154,25]
["MORI","17/10/2025",24.3,26.2,24.3,149169,25]
["MORI","16/10/2025",25.7,26.1,25,201683,26.1]
["MORI","15/10/2025",26.3,26.5,25.2,302608,25.8]
["MORI","14/10/2025",28.8,28.8,25,1961605,28.2]
["MORI","13/10/2025",26.6,29,25.8,2617499,26.6]
["MORI","9/10/2025",24.95,26.9,24.95,306492,25]
["MORI","8/10/2025",24.9,26,24,97224,24.65]
["MORI","7/10/2025",26.5,26.5,24.5,877048,25.7]
["MORI","6/10/2025",26.6,27,25.4,897461,26.5]
["MORI","3/10/2025",26.7,27.6,25.9,363452,26.7]
["MORI","2/10/2025",26,26.9,25,1178547,26.2]
["MORI","1/10/2025",26.2,26.7,24.9,1421641,26.1]
["MORI","30/9/2025",25.4,26,23.8,167089,25.1]
["MORI","29/9/2025",26.5,26.5,24.8,23187,25.2]
["MORI","26/9/2025",25.9,27.5,24.25,34206,27.5]
["MORI","25/9/2025",27.1,28.4,27,58293,29]
["MORI","24/9/2025",30.2,31,29,38094,30.3]
["MORI","23/9/2025",28.5,30.5,28.4,211677,27.2]
["MORI","22/9/2025",26,29,25.1,2877317,24.5]
["MORI","19/9/2025",25,25.5,24,35431,24.65]
["MORI","18/9/2025",27.5,29,24.5,90798,28]
["MORI","17/9/2025",29.4,29.4,27.3,423464,28.3]
["MORI","16/9/2025",29.3,31,27.9,361224,29.5]
["MORI","15/9/2025",30.8,30.8,28.1,63193,29.9]
["MORI","12/9/2025",32.5,32.5,28.5,211666,32.7]
["MORI","11/9/2025",31.7,34.1,29.8,3334399,31.5]
["MORI","10/9/2025",29.8,32,28.6,2745481,28.8]
["MORI","9/9/2025",30.5,31,28.1,98884,31]
["MORI","8/9/2025",36,36,27.5,3162330,36]
["MORI","5/9/2025",203,220,190,51857,203.25]
["MORI","4/9/2025",203,209.75,197,222194,201.5]
["MORI","3/9/2025",204,214.25,196,590810,202.75]
["MORI","2/9/2025",190,207.5,183.25,823604,182]
["MORI","1/9/2025",180.5,180.5,172.5,22860,184]
["MORI","29/8/2025",187.5,188.75,180,20082,192]
["MORI","28/8/2025",192,199,191.5,123484,190]
["MORI","27/8/2025",198,199.5,182,253032,200]
["MORI","26/8/2025",196,205,189.25,21240,196.25]
["MORI","25/8/2025",200,200.25,195.5,10540,207.5]
["MORI","22/8/2025",199,215,198.25,13600,203]
["MORI","21/8/2025",206.25,212,201,18209,206.25]
["MORI","20/8/2025",208.25,211.5,203.5,5381,207.25]
["MORI","19/8/2025",215,215,201.5,124483,209.25]
["MORI","18/8/2025",205.25,211,205.25,10787,207]
["MORI","14/8/2025",215.75,215.75,201,38631,218.5]
["MORI","13/8/2025",227,230.5,221,136970,226]
["MORI","12/8/2025",233,233,221,11160,230.5]
["MORI","11/8/2025",237.75,237.75,225,11580,229.75]
["MORI","8/8/2025",241,244.5,227.75,229250,239]
["MORI","7/8/2025",250,254,237,198955,249.5]
["MORI","6/8/2025",249.5,260,242.5,77750,240]
["MORI","5/8/2025",225,252,222.25,758157,221]
["MORI","4/8/2025",219.75,224,215,15452,220.75]
["MORI","1/8/2025",217,223,210,31177,225]
["MORI","31/7/2025",225,233.25,218,444929,229]
["MORI","30/7/2025",233.5,239,220,13722,238]
["MORI","29/7/2025",237.5,243.25,235,16000,226.75]
["MORI","28/7/2025",218.5,232,209.75,670734,211]
["MORI","25/7/2025",206.25,216,201,7792,200.25]
["MORI","24/7/2025",201,205,199.5,14619,201.5]
["MORI","23/7/2025",195,205,195,10850,194.75]
["MORI","22/7/2025",198.25,200,192.75,25308,202.5]
["MORI","21/7/2025",202.5,206,201,13410,204.25]
["MORI","18/7/2025",205,215,204,233457,206.25]
["MORI","17/7/2025",208.25,220,205,132452,209.75]
["MORI","16/7/2025",210.5,210.5,207,8886,207.5]
["MORI","15/7/2025",201.5,217,200,32802,209]
["MORI","14/7/2025",207.75,212,204.25,8622,207.25]
["MORI","11/7/2025",209.25,218.25,205,21554,212.5]
["MORI","10/7/2025",211.75,215.5,211,24890,217.25]
["MORI","8/7/2025",213.25,218.75,211.25,19035,214.5]
["MORI","7/7/2025",219.5,222.5,212,30430,216]
["MORI","4/7/2025",213.75,221.5,213.75,37610,215.75]
["MORI","3/7/2025",214.25,216.5,204,9002,212.5]
["MORI","2/7/2025",205,214,200,209475,205]
["MORI","1/7/2025",204,212.75,200.25,181543,205.5]
["MORI","30/6/2025",213,216.75,201,40664,212.5]
["MORI","27/6/2025",205.75,220,203,205176,207.75]
["MORI","26/6/2025",206,211.25,201,248207,206.75]
["MORI","25/6/2025",210.75,211.25,200.25,13866,212]
["MORI","24/6/2025",208,219.75,208,322563,207]
["MORI","23/6/2025",211,216,204,11197,219]
["MORI","19/6/2025",220.25,221.5,218.75,9514,222]
["MORI","18/6/2025",219,225,214,205989,216.25]
["MORI","17/6/2025",217.5,218,204,19853,220.75]
["MORI","13/6/2025",231,234,219,43911,227.75]
["MORI","12/6/2025",240,240,225,186335,235.75]
["MORI","11/6/2025",247,249,235,191345,243]
["MORI","10/6/2025",236,240.5,234,14474,233.25]
["MORI","9/6/2025",233.25,239.75,226,23850,239.25]
["MORI","6/6/2025",239.25,245,233.5,35894,243]
["MORI","5/6/2025",246,250,241.5,23236,245.5]
["MORI","4/6/2025",253,258,241.5,545479,253]
["MORI","3/6/2025",248.5,258,248.5,27629,255]
["MORI","2/6/2025",259,269.5,246,219618,259]
["MORI","30/5/2025",262.5,280,251,19665,266.5]
["MORI","29/5/2025",268,273,260,179784,272.5]
["MORI","28/5/2025",275,275,265,8957,274]
["MORI","27/5/2025",281.5,283,270,24179,280]
["MORI","26/5/2025",285,291,280,144135,285.5]
["MORI","23/5/2025",287,291,275,561531,287]
["MORI","22/5/2025",270,299,269.5,68334,265]
["MORI","21/5/2025",265.5,271,262,26279,260.5]
["MORI","19/5/2025",268,273.5,265,71892,266.5]
["MORI","16/5/2025",268.5,275,264.5,31740,259]
["MORI","15/5/2025",258,279.5,258,30798,270]
["MORI","14/5/2025",264,271,259,28789,264]
["MORI","13/5/2025",260.5,267.5,260,25953,270.5]
["MORI","12/5/2025",279,293.5,260,362514,267.5]
["MORI","9/5/2025",278,278,263,20429,256.5]
["MORI","8/5/2025",275,285,253,204964,268.5]
["MORI","7/5/2025",251,285,247,52465,250]
["MORI","6/5/2025",240.25,250.5,238.25,17274,231.75]
["MORI","5/5/2025",238.5,238.5,230,195155,238.5]
["MORI","30/4/2025",242.5,247.75,238,23550,247]
["MORI","29/4/2025",255,255,237.5,121632,249.75]
["MORI","28/4/2025",253,253,235,13034,261.5]
["MORI","25/4/2025",262.5,270,260,24360,257]
["MORI","24/4/2025",239,260.5,239,30397,245]
["MORI","23/4/2025",232.5,247,232.5,351189,227.25]
["MORI","22/4/2025",215,232.5,215,183056,220.5]
["MORI","21/4/2025",235,239,211,16918,244.75]
["MORI","16/4/2025",270,280.5,235,63288,268.5]
["MORI","15/4/2025",251,274,247,36968,250.5]
["MORI","14/4/2025",248,264.5,234.5,435249,233.5]
["MORI","11/4/2025",224.75,237.5,216.5,11192,227.25]
["MORI","10/4/2025",228,228,215.25,210631,226.25]
["MORI","9/4/2025",220,225.25,191,31326,213.75]
["MORI","8/4/2025",240.25,243.75,213.75,33704,240.25]
["MORI","7/4/2025",245,255,226.5,337812,259]
["MORI","4/4/2025",251,275,216,801781,256.5]
["MORI","3/4/2025",257,264,252,12364,270]
["MORI","1/4/2025",270,273.5,265,15371,263]
["MORI","31/3/2025",260,265,256,18797,264.5]
["MORI","28/3/2025",270,271,262,11732,270]
["MORI","27/3/2025",273,277.5,262.5,68584,272]
["MORI","26/3/2025",268.5,277,262,16869,278]
["MORI","25/3/2025",278,281.5,272.5,16074,269.5]
["MORI","21/3/2025",265,273,265,15108,273.5]
["MORI","20/3/2025",269.5,273,265.5,129321,268.5]
["MORI","19/3/2025",264,278.5,264,16746,263]
["MORI","18/3/2025",271,282.5,260,290059,278]
["MORI","17/3/2025",279.5,282.5,273,290715,279.5]
["MORI","14/3/2025",270.5,284,266,21538,280.5]
["MORI","13/3/2025",283,285,276,12038,283]
["MORI","12/3/2025",276,284.5,269,27451,274]
["MORI","11/3/2025",266,287.5,260.5,44486,276.5]
["MORI","10/3/2025",290,294,272,347729,293]
["MORI","7/3/2025",291,306,286,604159,285]
["MORI","6/3/2025",271,290,267,84269,258]
["MORI","5/3/2025",257,259,249,14609,253.5]
["MORI","28/2/2025",251.5,262,245.5,31079,258.5]
["MORI","27/2/2025",266.5,268.5,253,16422,265]
["MORI","26/2/2025",270,285,264,315533,270]
["MORI","25/2/2025",281,281,266,28007,275.5]
["MORI","24/2/2025",280,292,261,25292,282]
["MORI","21/2/2025",288,304,280,469476,295]
["MORI","20/2/2025",300,305,284.5,31654,292]
["MORI","19/2/2025",290,300.5,281,43826,295.5]
["MORI","18/2/2025",285,300,281,344985,285]
["MORI","17/2/2025",290.5,293,283.5,37619,301.5]
["MORI","14/2/2025",308,308.5,294.5,381754,301]
["MORI","13/2/2025",284.5,303.5,284.5,25388,285]
["MORI","12/2/2025",274,296,266,9218,276]
["MORI","11/2/2025",290,291.5,272,758471,292.5]
["MORI","10/2/2025",302,307,284,18393,287]
["MORI","7/2/2025",312,316,281,56128,303]
["MORI","6/2/2025",310,316,304,290488,313]
["MORI","5/2/2025",329.5,329.5,311,13954,319.5]
["MORI","4/2/2025",328,333,318,48065,314.5]
["MORI","3/2/2025",317,326,301,29321,316]
["MORI","31/1/2025",330,330,310.5,34502,319]
["MORI","30/1/2025",319,326,318.5,63087,318]
["MORI","29/1/2025",317.5,325,315.5,17029,317]
["MORI","28/1/2025",316,323.5,310.5,26752,311.5]
["MORI","27/1/2025",318.5,326.5,302.5,82226,336.5]
["MORI","24/1/2025",347,355,323,46781,334]
["MORI","23/1/2025",347,347,328,394529,344.5]
["MORI","22/1/2025",348.5,359,335,26879,337.5]
["MORI","21/1/2025",335,348,327,63126,326]
["MORI","20/1/2025",320.5,334.5,307.5,41752,317.5]
["MORI","17/1/2025",328,333,310,532654,326]
["MORI","16/1/2025",337,346,322.5,796861,344.5]
["MORI","15/1/2025",341,354,340.5,48474,348]
["MORI","14/1/2025",337,355.5,337,48453,344]
["MORI","13/1/2025",360,365,340,37432,359.5]
["MORI","10/1/2025",352,365,336,66233,355]
["MORI","9/1/2025",368.5,369,345,51798,362]
["MORI","8/1/2025",372,374,342,62597,371.5]
["MORI","7/1/2025",379,383.5,368,636263,378]
["MORI","6/1/2025",388.5,388.5,364.5,62187,372.5]
["MORI","3/1/2025",388,394,376,440345,384.5]
["MORI","2/1/2025",388,395,371,30430,375]
["MORI","30/12/2024",402,410.5,365,66953,399.5]
["MORI","27/12/2024",419,419,385,81967,407.5]
["MORI","26/12/2024",413.5,420,400,88618,405]
["MORI","24/12/2024",403,420,401,500738,402]
["MORI","23/12/2024",392,409.5,374,97698,379]
["MORI","20/12/2024",356.5,390,339.5,79741,345]
["MORI","19/12/2024",370,378.5,341,93810,376]
["MORI","18/12/2024",370,395,368,1620895,371.5]
["MORI","17/12/2024",351.5,369,345,78399,357.5]
["MORI","16/12/2024",351,371,351,1038520,351.5]
["MORI","13/12/2024",380,380,350,76903,367.5]
["MORI","12/12/2024",340,372,340,1860964,339.5]
["MORI","11/12/2024",330,345,315,809323,326]
["MORI","10/12/2024",338,358,322,168362,328]
["MORI","9/12/2024",299,334,291.5,975440,294]
["MORI","6/12/2024",303.5,311,291,34094,311.5]
["MORI","5/12/2024",315,320,302.5,46578,309]
["MORI","4/12/2024",339,339,300,81736,326.5]
["MORI","3/12/2024",340,343.5,320,690105,336.5]
["MORI","2/12/2024",338.5,338.5,327.5,75393,320]
["MORI","29/11/2024",325.5,335,317,45913,319]
["MORI","28/11/2024",314.5,321,313,24188,315.5]
["MORI","27/11/2024",327.5,334,310,52731,327]
["MORI","26/11/2024",336,344.5,315,658806,334.5]
["MORI","25/11/2024",340,357.5,329,83478,336.5]
["MORI","22/11/2024",321,343,321,1206392,321]
["MORI","21/11/2024",314,324,303.5,1241537,307]
["MORI","20/11/2024",311,317,305,667399,310]
["MORI","19/11/2024",314,322,301.5,749185,307.5]
["MORI","15/11/2024",299,328.5,299,3172445,294]
["MORI","14/11/2024",260,299,254.5,1508692,258.5]
["MORI","13/11/2024",263,266,250,59618,262]
["MORI","12/11/2024",262,267,260,364058,263]
["MORI","11/11/2024",271,271,259,48653,263.5]
["MORI","8/11/2024",265.5,275,263,42255,274]
["MORI","7/11/2024",278,283,272,658445,278]
["MORI","6/11/2024",284,288.5,272,537638,277.5]
["MORI","5/11/2024",283,292,276,472872,283.5]
["MORI","4/11/2024",288,290,282.5,20042,285.5]
["MORI","1/11/2024",280.5,289.5,280,17675,282]
["MORI","31/10/2024",280,294,279,199328,287.5]
["MORI","30/10/2024",269.5,289,260,50709,276]
["MORI","29/10/2024",295,297,274,568296,285]
["MORI","28/10/2024",290,300,280,453870,293.5]
["MORI","25/10/2024",288.5,299,283,64171,275.5]
["MORI","24/10/2024",273.5,277,267,22555,267]
["MORI","23/10/2024",261.5,275,250.5,53179,268.5]
["MORI","22/10/2024",285,285.5,268,100794,283]
["MORI","21/10/2024",291.5,291.5,280,44591,291]
["MORI","18/10/2024",291.5,295,289,60574,292]
["MORI","17/10/2024",293.5,298,270,1501917,292.5]
["MORI","16/10/2024",305,309.5,288,561625,305.5]
["MORI","15/10/2024",315,317,304,748454,315.5]
["MORI","14/10/2024",324.5,325,313.5,15583,320]
["MORI","10/10/2024",323,326,319.5,26847,323]
["MORI","9/10/2024",322,329.5,318,34721,324]
["MORI","8/10/2024",325,329.5,320,210066,325]
["MORI","7/10/2024",330,340,322.5,20376,324.5]
["MORI","4/10/2024",325.5,329.5,321,281863,322]
["MORI","3/10/2024",325.5,332.5,322,13847,325.5]
["MORI","2/10/2024",317,326.5,316,48354,317]
["MORI","1/10/2024",319,326,314,21075,320.5]
["MORI","30/9/2024",323,332,316,269719,320.5]
["MORI","27/9/2024",322.5,324,314.5,176197,318.5]
["MORI","26/9/2024",322.5,332.5,316,692540,324.5]
["MORI","25/9/2024",329,329,322,20606,329.5]
["MORI","24/9/2024",323,347,319.5,714476,320]
["MORI","23/9/2024",330,333,316,415640,326.5]
["MORI","20/9/2024",332.5,340,321,77386,335]
["MORI","19/9/2024",342,349,327,44799,338.5]
["MORI","4/9/2024",336,349,332,271122,335]
["MORI","3/9/2024",345,346,333,231109,344]
["MORI","2/9/2024",340.5,351,331,543119,338.5]
["MORI","30/8/2024",330,340,328.5,407786,326.5]
["MORI","29/8/2024",322,330,322,167697,321]
["MORI","28/8/2024",328.5,332,321.5,207090,329]
["MORI","27/8/2024",327,332,322,165647,326.5]
["MORI","26/8/2024",331.5,331.5,324,258977,331.5]
["MORI","23/8/2024",331,339,328,192313,326]
["MORI","22/8/2024",335,335,320.5,41230,335.5]
["MORI","19/8/2024",365,375,351.5,658910,361]
["MORI","16/8/2024",328,345,324,598665,327]
["MORI","15/8/2024",324,334,323,197853,324.5]
["MORI","14/8/2024",326,338,318.5,431066,322]
["MORI","13/8/2024",325,329,310,494816,326]
["MORI","12/8/2024",327,338,320,383143,327]
["MORI","9/8/2024",335,338,310,648962,332]
["MORI","8/8/2024",339,357,327.5,485188,332.5]
["MORI","7/8/2024",358,358,334.5,244522,348]
["MORI","6/8/2024",335,340,320,343394,321.5]
["MORI","5/8/2024",330,330,294,93953,339.5]
["MORI","2/8/2024",356,356,330,387648,355.5]
["MORI","1/8/2024",366,380,345,632184,357.5]
["MORI","31/7/2024",310,337,305,353261,305]
["MORI","30/7/2024",330,330,300,703448,332.5]
["MORI","29/7/2024",357.5,367.5,340,177888,357.5]
["MORI","26/7/2024",366,376.5,361.5,246369,366]
["MORI","25/7/2024",379.5,379.5,352,238642,370.5]
["MORI","24/7/2024",362.5,380,359,440640,357]
["MORI","23/7/2024",347,363,342,266847,347.5]
["MORI","22/7/2024",366,366,344,305508,359]
["MORI","19/7/2024",362.5,379,351,204662,363]
["MORI","18/7/2024",360,380,345,245797,361]
["MORI","17/7/2024",376,399,372,283258,370]
["MORI","16/7/2024",338,378,285,844678,343]
["MORI","15/7/2024",377,377.5,356,376233,377.5]
["MORI","12/7/2024",388,388,367.5,474740,388]
["MORI","11/7/2024",395,400,375,374586,391.5]
["MORI","10/7/2024",367,389,360,464191,364]
["MORI","9/7/2024",390,390,368.5,571830,390]
["MORI","8/7/2024",390,390,368.5,571830,390]
["MORI","5/7/2024",409.5,410.5,385,456083,404.5]
["MORI","4/7/2024",408.5,424,389,674630,411]
["MORI","3/7/2024",415,430,415,97629,413.5]
["MORI","2/7/2024",400,435,393,730590,387]
["MORI","1/7/2024",370,387.5,358,615245,368.5]
["MORI","28/6/2024",359.5,383,352.5,806966,360.5]
["MORI","27/6/2024",387,394,350,1699798,386.5]
["MORI","26/6/2024",434,442.5,371,1763001,434]
["MORI","25/6/2024",416,445,412,1242113,406]
["MORI","24/6/2024",369.5,385,369,227738,369.5]
["MORI","21/6/2024",356,372,356,1173127,346.5]
["MORI","20/6/2024",356,372,356,1173127,346.5]
["MORI","19/6/2024",356,372,356,1173127,346.5]
["MORI","18/6/2024",334,348,324,709033,331.5]
["MORI","17/6/2024",321,339,321,931014,318.5]
["MORI","14/6/2024",321,339,321,931014,318.5]
["MORI","13/6/2024",315,350,309.5,1294415,304.5]
["MORI","12/6/2024",295,312,293,1059125,285.5]
["MORI","11/6/2024",301,313.5,280,1955483,287]
["MORI","10/6/2024",259,280,259,907240,259]
["MORI","7/6/2024",240,259.5,230.25,792771,240.5]
["MORI","6/6/2024",257,257,237.5,746665,258]
["MORI","5/6/2024",240,244,217,61587,244.75]
["MORI","4/6/2024",255,255,222,93955,254.5]
["MORI","3/6/2024",260,277,248,988246,263]
["MORI","31/5/2024",253,278,252,1687863,247.75]
["MORI","30/5/2024",220,246,220,2110693,214.25]
["MORI","22/5/2024",175,185.5,173,51059,177.75]
["MORI","21/5/2024",177,179,172,153385,175]
["MORI","20/5/2024",178,179.25,169,67372,174.75]
["MORI","17/5/2024",182,187,171,520559,182.75]
["MORI","16/5/2024",173,184,173,212034,176]
["MORI","15/5/2024",174.5,177.5,170.25,366718,170.25]
["MORI","14/5/2024",170,174.5,162,399643,167]
["MORI","13/5/2024",177.5,179,165,283022,174.75]
["MORI","10/5/2024",166,174,160,38731,167.75]
["MORI","9/5/2024",173,178.5,160,409148,171.25]
["MORI","8/5/2024",178.75,179.75,171,419778,178.75]
["MORI","7/5/2024",171,188,171,444288,170.25]
["MORI","26/4/2024",133.75,137.5,131.5,213001,133.75]
["MORI","25/4/2024",134.5,135,133.75,1436,132.25]
["MORI","24/4/2024",138,139,134.25,15448,135.25]
["MORI","23/4/2024",141.25,141.25,133.75,135921,136]
["MORI","22/4/2024",133,135,132,40484,132]
["MORI","19/4/2024",131.25,136,131.25,55522,132.75]
["MORI","18/4/2024",134.25,138,131,20305,133.75]
["MORI","17/4/2024",137.5,140,137,34454,136]
["MORI","16/4/2024",138.25,141,130,149020,139]
["MORI","15/4/2024",152,152,138,60053,146.75]
["MORI","12/4/2024",141.5,150,141,317544,141.5]
["MORI","11/4/2024",138.5,142,136.5,29652,139.5]
["MORI","10/4/2024",141,141,137,133230,140]
["MORI","9/4/2024",142,142,132.5,223561,137.5]
["MORI","8/4/2024",140,145,140,209315,138.5]
["MORI","5/4/2024",136.5,139.75,136.5,4590,134.75]
["MORI","4/4/2024",139,142,135.25,217839,136.25]
["MORI","3/4/2024",141,141,135,153907,140]
["MORI","2/4/2024",146,146,135.75,198611,139.75]
["MORI","1/4/2024",146,146,135.75,198611,139.75]
["MORI","29/3/2024",146,146,135.75,198611,139.75]
["MORI","28/3/2024",146,146,135.75,198611,139.75]
["MORI","27/3/2024",146,146,135.75,198611,139.75]
["MORI","26/3/2024",140.5,144,132.5,180939,140.5]
["MORI","25/3/2024",147.5,148.75,145.5,13687,147]
["MORI","22/3/2024",149,150,139.75,168916,148.5]
["MORI","21/3/2024",148,153.5,144,475387,147.75]
["MORI","20/3/2024",137.25,142,132,247257,136.5]
["MORI","19/3/2024",138,140.5,132.5,764468,136.25]
["MORI","18/3/2024",137,144.5,130,564505,140.25]
["MORI","15/3/2024",143,145,136.5,228032,142]
["MORI","14/3/2024",148.5,148.5,135,414271,147.25]
["MORI","13/3/2024",145.25,159,145.25,336963,145.25]
["MORI","12/3/2024",133,147,132,574830,134.5]
["MORI","11/3/2024",120,126.75,120,232443,123.5]
["MORI","8/3/2024",124.25,130,121,175552,124.75]
["MORI","7/3/2024",130,130,121,232608,130]
["MORI","6/3/2024",132.5,136,124,534352,132.5]
["MORI","5/3/2024",146,153.75,130.25,273818,151.25]
["MORI","4/3/2024",145.25,158,145,820514,140.25]
["MORI","1/3/2024",138,140,133.25,283769,133.25]
["MORI","29/2/2024",121,134,118.5,560919,120.25]
["MORI","28/2/2024",125,126.5,117.5,519114,128.75]
["MORI","27/2/2024",140.75,141,125,432924,140.75]
["MORI","26/2/2024",148.5,150,137.75,163452,148]
["MORI","23/2/2024",149.25,152,140,225763,147]
["MORI","22/2/2024",138.5,146,135,242681,137.75]
["MORI","21/2/2024",145,150,130.5,1102231,144.25]
["MORI","20/2/2024",148,149,142,238877,148.25]
["MORI","19/2/2024",154.5,155,142,247893,149.25]
["MORI","16/2/2024",155,158,142.5,306797,154]
["MORI","15/2/2024",167.75,168,152,341816,162.75]
["MORI","14/2/2024",172.5,179,161.5,379240,174]
["MORI","13/2/2024",163,184.5,160.5,684067,158.5]
["MORI","12/2/2024",163,184.5,160.5,684067,158.5]
["MORI","9/2/2024",163,184.5,160.5,684067,158.5]
["MORI","8/2/2024",151,161,150.5,733556,149.5]
["MORI","7/2/2024",156,158,142,1037035,162.25]
["MORI","6/2/2024",184,191,166,480618,180]
["MORI","5/2/2024",198.5,198.5,178.25,616166,190]
["MORI","2/2/2024",186,195,184,657878,185.25]
["MORI","1/2/2024",170.5,182,168,879977,166.5]