{"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":557,"n_cols":7,"rows_kept":557,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["MSI","14/7/2026",32280,32500,32120,238,32800]
["MSI","13/7/2026",32660,32660,32660,57,32520]
["MSI","10/7/2026",33060,33220,32620,192,33220]
["MSI","8/7/2026",32520,32520,32520,3,33740]
["MSI","7/7/2026",33740,33740,33740,3,32900]
["MSI","6/7/2026",33000,33420,32960,199,32800]
["MSI","3/7/2026",34100,34100,32160,12,33180]
["MSI","2/7/2026",33240,33240,32900,18,33060]
["MSI","1/7/2026",33040,33300,32780,324,32340]
["MSI","30/6/2026",32120,32560,31600,261,31980]
["MSI","29/6/2026",32200,32200,32200,33,30960]
["MSI","26/6/2026",30780,31060,30780,100,30700]
["MSI","25/6/2026",30760,31740,30620,1155,31160]
["MSI","24/6/2026",30860,30860,30860,2,30320]
["MSI","23/6/2026",30320,30320,30320,32,30040]
["MSI","22/6/2026",30040,30040,30040,1,30129.061]
["MSI","19/6/2026",29840,30880,29840,39,29840]
["MSI","18/6/2026",30080,30140,29620,515,30080]
["MSI","17/6/2026",30060,30300,29960,192,30229.414]
["MSI","16/6/2026",31140,31140,30040,1319,30860]
["MSI","12/6/2026",30600,30960,30540,24,30660]
["MSI","11/6/2026",30260,30260,30260,9,31280]
["MSI","10/6/2026",31500,31580,31100,857,31220]
["MSI","9/6/2026",31040,31300,30920,109,30760]
["MSI","8/6/2026",30700,30800,30440,321,30860]
["MSI","5/6/2026",30920,30980,30920,3,31160]
["MSI","4/6/2026",31180,31500,31040,317,31000]
["MSI","3/6/2026",30920,31360,30880,198,31260]
["MSI","2/6/2026",30740,30740,30740,2,30640]
["MSI","1/6/2026",30440,30820,30380,340,29860]
["MSI","29/5/2026",30300,30380,29820,804,30420]
["MSI","28/5/2026",30500,30740,30340,176,30300]
["MSI","27/5/2026",30620,30620,30620,5,30600]
["MSI","26/5/2026",29940,30800,29940,2755,29980]
["MSI","22/5/2026",29820,30040,29760,101,29620]
["MSI","21/5/2026",29260,29260,29260,2,29640]
["MSI","20/5/2026",29900,30100,29240,259,29820]
["MSI","19/5/2026",30320,30540,29780,580,30200]
["MSI","18/5/2026",29460,30400,29380,1055,29200]
["MSI","15/5/2026",29480,29540,29100,601,29400]
["MSI","14/5/2026",29320,29320,29320,1,29400]
["MSI","13/5/2026",28980,29400,28900,15,29200]
["MSI","12/5/2026",29440,29740,28640,781,29120]
["MSI","11/5/2026",29280,29900,29200,7,28580]
["MSI","8/5/2026",29800,29800,28400,4005,32120]
["MSI","7/5/2026",32180,32360,32020,681,32060]
["MSI","6/5/2026",32040,32240,31600,1111,32640]
["MSI","5/5/2026",32720,32720,32480,59,32720]
["MSI","4/5/2026",32500,32960,32500,111,32960]
["MSI","30/4/2026",32400,32980,32400,291,32020]
["MSI","29/4/2026",32820,32820,31740,137,32700]
["MSI","28/4/2026",32840,32840,32500,74,32780]
["MSI","27/4/2026",32760,32760,32760,4,32200]
["MSI","24/4/2026",32740,32860,32400,34,32700]
["MSI","23/4/2026",32660,32800,32480,193,32380]
["MSI","22/4/2026",32440,32920,32380,256,32500]
["MSI","21/4/2026",32980,32980,32500,235,32880]
["MSI","20/4/2026",32820,32980,32560,292,32240]
["MSI","17/4/2026",32200,32360,32200,49,32200]
["MSI","16/4/2026",32000,32260,31880,411,32120]
["MSI","15/4/2026",32480,32480,32060,389,32420]
["MSI","14/4/2026",32200,32200,32200,8,32300]
["MSI","13/4/2026",32020,32160,32020,70,32200]
["MSI","10/4/2026",32100,32200,32020,9,32760]
["MSI","9/4/2026",33060,33060,32360,239,33140]
["MSI","8/4/2026",33140,33160,32900,170,32820]
["MSI","7/4/2026",31860,31860,31860,4,32860]
["MSI","6/4/2026",32400,32860,32400,26,31980]
["MSI","1/4/2026",31980,31980,31980,1,31600]
["MSI","31/3/2026",31620,32020,31620,95,31620]
["MSI","30/3/2026",31600,31600,31600,13,32000]
["MSI","27/3/2026",31660,32000,31660,28,33411.169]
["MSI","26/3/2026",32460,32700,32440,142,32640]
["MSI","25/3/2026",33500,33500,31960,226,33280]
["MSI","23/3/2026",33540,33680,33280,435,33260]
["MSI","20/3/2026",33700,33900,33220,202,33571.164]
["MSI","19/3/2026",33860,34140,33660,424,34260]
["MSI","18/3/2026",34660,34740,34260,245,34340]
["MSI","17/3/2026",34340,34460,34340,40,34620]
["MSI","16/3/2026",34860,34900,34560,44,34720]
["MSI","13/3/2026",34160,34620,34160,28,33580]
["MSI","12/3/2026",34100,34140,33740,195,33680]
["MSI","11/3/2026",33580,33580,33580,2,34520]
["MSI","10/3/2026",33460,34000,33460,67,33620]
["MSI","9/3/2026",33800,33820,33500,276,34080]
["MSI","6/3/2026",33580,34520,33580,205,34380]
["MSI","5/3/2026",34380,34820,34340,721,35020]
["MSI","4/3/2026",34980,34980,34980,2,35500]
["MSI","3/3/2026",35400,35500,35400,218,35380]
["MSI","2/3/2026",34680,35480,34680,34,35180]
["MSI","27/2/2026",35420,35420,35180,11,34800]
["MSI","26/2/2026",34500,35000,34500,493,34540]
["MSI","25/2/2026",34040,34260,34040,374,33660]
["MSI","24/2/2026",33860,33860,33660,3,33460]
["MSI","23/2/2026",32940,33460,32940,7,32380]
["MSI","20/2/2026",32380,32380,32380,9,32500]
["MSI","19/2/2026",32520,32760,32380,554,32580]
["MSI","18/2/2026",32980,32980,32580,13,33740]
["MSI","13/2/2026",34000,34000,33180,1117,33600]
["MSI","12/2/2026",32500,34460,31560,6633,31120]
["MSI","11/2/2026",30880,31260,30760,744,30920]
["MSI","10/2/2026",31460,31460,30600,2985,31120]
["MSI","9/2/2026",31200,31200,31100,9,31220]
["MSI","6/2/2026",31220,31220,31220,16,31000]
["MSI","5/2/2026",31320,31400,31000,25,31240]
["MSI","4/2/2026",30720,31240,30720,54,30500]
["MSI","3/2/2026",29840,30500,29760,489,30200]
["MSI","2/2/2026",29880,30380,29840,674,30060]
["MSI","30/1/2026",29620,30640,29620,901,30000]
["MSI","29/1/2026",30420,30420,30240,6,30380]
["MSI","28/1/2026",30140,30540,30140,125,30200]
["MSI","27/1/2026",30120,30200,30120,8,30300]
["MSI","26/1/2026",30620,30800,29620,528,30300]
["MSI","23/1/2026",28940,28940,28940,1,30160]
["MSI","22/1/2026",30100,30920,29660,391,30000]
["MSI","21/1/2026",29680,30360,29660,839,29960]
["MSI","20/1/2026",30200,30200,30160,28,29080]
["MSI","19/1/2026",30540,30620,28820,122,30480]
["MSI","16/1/2026",29900,30200,29900,70,29920]
["MSI","15/1/2026",29400,29980,29400,988,29640]
["MSI","14/1/2026",29520,29520,29500,33,29180]
["MSI","13/1/2026",29980,29980,29260,462,29620]
["MSI","12/1/2026",29420,29740,29200,1605,29380]
["MSI","9/1/2026",29080,29400,28060,133,29300]
["MSI","8/1/2026",28620,29740,28620,1598,29060]
["MSI","7/1/2026",28980,28980,28880,13,29160]
["MSI","6/1/2026",29820,29840,29040,626,29480]
["MSI","5/1/2026",29980,29980,29400,71,29660]
["MSI","2/1/2026",29420,29780,29220,1032,29160]
["MSI","30/12/2025",28560,29320,28560,11399,28720]
["MSI","29/12/2025",28960,28960,28040,1256,28960]
["MSI","26/12/2025",29000,29500,28000,175,28780]
["MSI","24/12/2025",29500,29500,28700,244,29020]
["MSI","23/12/2025",29120,29320,28640,705,28900]
["MSI","22/12/2025",28600,28980,28500,987,28820]
["MSI","19/12/2025",30320,30320,28460,15,28940]
["MSI","18/12/2025",29180,29200,28600,4624,29200]
["MSI","17/12/2025",28480,29400,28480,121,28180]
["MSI","16/12/2025",28200,28200,27700,1179,27900]
["MSI","15/12/2025",27960,27960,27500,553,27508.592]
["MSI","12/12/2025",27420,28800,27420,106,27860]
["MSI","11/12/2025",28040,28580,27780,49,28540]
["MSI","10/12/2025",27780,28240,27680,438,28040]
["MSI","9/12/2025",28320,28320,27640,735,28340]
["MSI","5/12/2025",28360,28380,27680,1365,28180]
["MSI","4/12/2025",28160,28920,28160,69,28400]
["MSI","3/12/2025",29800,29800,28400,43,29080]
["MSI","2/12/2025",28800,29140,28800,6,28800]
["MSI","1/12/2025",28640,28640,27900,1222,28200]
["MSI","18/11/2025",27760,28120,27580,129,27960]
["MSI","17/11/2025",28120,28120,28120,59,28200]
["MSI","14/11/2025",29700,29700,27900,56,29800]
["MSI","13/11/2025",28900,29200,28440,2157,29020]
["MSI","12/11/2025",30500,30500,28820,28,29060]
["MSI","11/11/2025",28920,29220,28920,2579,29140]
["MSI","10/11/2025",30600,30600,29200,26,29020]
["MSI","7/11/2025",29140,29460,28700,1233,29180]
["MSI","6/11/2025",29500,29500,29160,669,29500]
["MSI","5/11/2025",29960,29960,29360,1246,29920]
["MSI","4/11/2025",29800,30040,29480,1256,29980]
["MSI","3/11/2025",30060,30060,29400,58,30740]
["MSI","31/10/2025",30860,31280,30400,1664,32240]
["MSI","30/10/2025",32140,32640,32060,268,32180]
["MSI","29/10/2025",32720,32720,32000,686,32940]
["MSI","28/10/2025",31540,31540,31540,3,34200]
["MSI","27/10/2025",34500,34500,28500,72,34380]
["MSI","24/10/2025",33880,34560,33880,158,34480]
["MSI","23/10/2025",35300,35480,34400,174,35900]
["MSI","22/10/2025",36020,36320,35840,110,36000]
["MSI","21/10/2025",34200,34200,34200,4,31420]
["MSI","20/10/2025",34300,35260,34300,173,34380]
["MSI","17/10/2025",31420,31420,31420,1,32600]
["MSI","16/10/2025",31740,32640,31740,841,32060]
["MSI","15/10/2025",33980,34120,31820,705,33980]
["MSI","14/10/2025",32620,34220,32620,209,32740]
["MSI","13/10/2025",32800,32900,32560,33,33440]
["MSI","9/10/2025",36200,36200,33400,358,35820]
["MSI","8/10/2025",36000,36340,35700,1033,35720]
["MSI","7/10/2025",34760,35720,34760,175,34680]
["MSI","6/10/2025",34600,34600,34600,8,33340]
["MSI","3/10/2025",34880,35140,34500,386,34700]
["MSI","2/10/2025",35700,35700,34680,207,35920]
["MSI","1/10/2025",35440,36140,35280,217,35340]
["MSI","30/9/2025",34220,35340,34220,804,33900]
["MSI","29/9/2025",33720,33900,33300,159,33380]
["MSI","26/9/2025",31820,33580,31720,184,32000]
["MSI","25/9/2025",32500,32500,32500,55,31360]
["MSI","24/9/2025",31360,31360,31360,2,33000]
["MSI","23/9/2025",33000,33000,33000,11,32720]
["MSI","22/9/2025",32720,32720,32720,8,35398.756]
["MSI","19/9/2025",36460,37360,36460,344,36980]
["MSI","18/9/2025",35920,37040,35920,81,35680]
["MSI","17/9/2025",35180,35800,35180,84,35340]
["MSI","16/9/2025",35260,35440,35120,55,35980]
["MSI","15/9/2025",35700,36180,35700,176,35379.837]
["MSI","12/9/2025",35480,35480,35480,2,35220]
["MSI","11/9/2025",35220,35220,35220,9,34380]
["MSI","10/9/2025",34520,34600,34240,102,34300]
["MSI","9/9/2025",34260,34340,33940,113,34420]
["MSI","8/9/2025",34320,34320,34300,4,33875]
["MSI","5/9/2025",32950,33300,32850,408,32850]
["MSI","4/9/2025",32725,32950,32725,268,32600]
["MSI","3/9/2025",32400,32725,32175,91,32850]
["MSI","2/9/2025",32725,32850,32225,188,33900]
["MSI","1/9/2025",32250,33900,31700,19,31900]
["MSI","29/8/2025",31475,32100,31475,123,31625]
["MSI","28/8/2025",31575,31700,31325,464,31575]
["MSI","27/8/2025",30850,30850,30850,2,30900]
["MSI","26/8/2025",31175,31175,30775,109,31300]
["MSI","25/8/2025",30900,31300,30900,138,30675]
["MSI","22/8/2025",30700,31000,30675,60,30475]
["MSI","21/8/2025",30225,30525,30150,96,30250]
["MSI","20/8/2025",29825,30400,29825,621,29900]
["MSI","19/8/2025",30250,30250,29900,166,29975]
["MSI","18/8/2025",29950,30200,29900,382,30175]
["MSI","14/8/2025",30525,30525,30525,4,31200]
["MSI","13/8/2025",31300,31300,30925,226,31175]
["MSI","12/8/2025",31200,31200,31200,10,29675]
["MSI","11/8/2025",30625,31150,30350,259,30275]
["MSI","8/8/2025",30275,30475,29000,353,29725]
["MSI","7/8/2025",29800,29800,29350,441,29450]
["MSI","6/8/2025",29675,29675,29400,4,29750]
["MSI","5/8/2025",29850,29850,29150,195,29925]
["MSI","4/8/2025",29700,30375,29700,874,29825]
["MSI","1/8/2025",29825,29925,29175,667,29825]
["MSI","31/7/2025",28975,30350,28950,2922,28800]
["MSI","30/7/2025",27925,28800,27925,313,28150]
["MSI","29/7/2025",28150,28150,28150,1,27725]
["MSI","28/7/2025",27400,27975,27400,200,27625]
["MSI","25/7/2025",27350,27650,27250,465,27075]
["MSI","24/7/2025",26775,27150,26750,1147,26775]
["MSI","23/7/2025",26800,26875,26650,135,26550]
["MSI","22/7/2025",26375,26375,26375,4,27100]
["MSI","21/7/2025",27400,27475,27100,14,26200]
["MSI","18/7/2025",27300,27400,27200,310,27075]
["MSI","17/7/2025",26450,27150,26450,92,26450]
["MSI","16/7/2025",26200,26475,26200,38,26150]
["MSI","15/7/2025",26550,26550,26200,3,26500]
["MSI","14/7/2025",26375,26925,26375,530,26400]
["MSI","11/7/2025",26575,26575,26325,168,26525]
["MSI","10/7/2025",26500,26500,26500,10,26150]
["MSI","8/7/2025",26950,26950,26225,298,27150]
["MSI","7/7/2025",26550,27200,26550,1713,26200]
["MSI","4/7/2025",26350,26350,25625,37,26200]
["MSI","3/7/2025",26350,26475,25775,206,26075]
["MSI","2/7/2025",26175,26300,25825,4087,26350]
["MSI","1/7/2025",25525,26375,25375,276,25475]
["MSI","30/6/2025",25200,25200,25200,6,24450]
["MSI","27/6/2025",24825,25200,24825,975,24975]
["MSI","26/6/2025",24850,25025,24850,134,25200]
["MSI","25/6/2025",24800,25200,24725,3667,24875]
["MSI","24/6/2025",24750,24950,24675,601,24375]
["MSI","23/6/2025",23975,24400,23750,63,24050]
["MSI","19/6/2025",23700,24050,23700,8,23700]
["MSI","18/6/2025",23775,23825,23525,103,23950]
["MSI","17/6/2025",24275,24375,23900,49,24250]
["MSI","13/6/2025",24500,24500,24500,1,24375]
["MSI","12/6/2025",24400,24750,24400,83,24350]
["MSI","11/6/2025",24500,24625,24325,131,24525]
["MSI","10/6/2025",24700,24725,24500,107,24700]
["MSI","9/6/2025",24825,24875,24625,265,25075]
["MSI","6/6/2025",25175,25250,24975,102,24850]
["MSI","5/6/2025",24900,25050,24775,95,25100]
["MSI","4/6/2025",25275,25475,25025,199,25225]
["MSI","3/6/2025",25175,25425,25100,524,24950]
["MSI","2/6/2025",24375,24375,24375,2,24350]
["MSI","30/5/2025",24950,25075,24800,234,24950]
["MSI","29/5/2025",24350,24350,24350,1,23950]
["MSI","28/5/2025",24575,24975,24575,138,24650]
["MSI","27/5/2025",24450,24675,24450,96,23800]
["MSI","26/5/2025",23800,23800,23800,5,24300]
["MSI","23/5/2025",24150,24375,24150,53,24450]
["MSI","22/5/2025",23950,23950,23950,2,25700]
["MSI","21/5/2025",25700,25700,25700,7,25325]
["MSI","19/5/2025",24650,24750,24650,2,24850]
["MSI","16/5/2025",25350,25350,25350,16,24575]
["MSI","15/5/2025",24500,24775,24375,760,24050]
["MSI","14/5/2025",24100,24150,24000,174,23825]
["MSI","13/5/2025",24075,24075,23775,186,23825]
["MSI","12/5/2025",23275,23875,23275,150,23400]
["MSI","9/5/2025",23500,23650,23125,91,23775]
["MSI","8/5/2025",23800,23975,23750,189,24175]
["MSI","7/5/2025",24775,24775,24025,75,25075]
["MSI","6/5/2025",24625,25125,24625,493,24650]
["MSI","5/5/2025",23950,24725,23825,420,26175]
["MSI","2/5/2025",24150,27050,24150,4405,26175]
["MSI","30/4/2025",25975,26275,25925,156,25975]
["MSI","29/4/2025",25925,26075,25650,700,25800]
["MSI","28/4/2025",25800,25800,25375,21,25800]
["MSI","25/4/2025",25950,26000,25525,131,25750]
["MSI","24/4/2025",25825,25825,25750,8,25025]
["MSI","23/4/2025",24425,25300,24425,29,24200]
["MSI","22/4/2025",23275,24325,23275,173,23250]
["MSI","21/4/2025",22675,23350,22675,1973,24575]
["MSI","16/4/2025",26150,26150,23800,226,26675]
["MSI","15/4/2025",26775,26850,26550,103,26925]
["MSI","14/4/2025",28225,28225,26150,160,28225]
["MSI","11/4/2025",28500,28900,27875,234,27925]
["MSI","10/4/2025",27900,28425,27025,165,27900]
["MSI","9/4/2025",27000,28800,26875,784,26950]
["MSI","8/4/2025",28100,28650,26900,169,27375]
["MSI","7/4/2025",26775,27900,26750,272,26850]
["MSI","4/4/2025",27150,27150,27150,6,29000]
["MSI","3/4/2025",28625,29000,28400,460,28500]
["MSI","1/4/2025",28700,29000,28700,9,27775]
["MSI","31/3/2025",28500,29000,28500,482,28300]
["MSI","28/3/2025",28150,28400,28125,445,28050]
["MSI","27/3/2025",26750,27900,26750,38,27725]
["MSI","26/3/2025",26625,27725,26625,12,27075]
["MSI","25/3/2025",28100,28100,27700,145,27200]
["MSI","21/3/2025",27500,27500,27150,554,27150]
["MSI","20/3/2025",27000,27225,26975,168,27225]
["MSI","19/3/2025",27000,27075,27000,3,25082.524]
["MSI","18/3/2025",26875,27400,26775,209,26400]
["MSI","17/3/2025",25825,26525,25825,189,25825]
["MSI","14/3/2025",25725,25975,25575,253,25407.762]
["MSI","13/3/2025",25625,25625,25425,132,25375]
["MSI","12/3/2025",25225,25525,25225,136,25275]
["MSI","11/3/2025",25425,25575,25250,177,25375]
["MSI","10/3/2025",26000,26000,25300,384,25650]
["MSI","7/3/2025",26275,26275,25375,786,26025]
["MSI","6/3/2025",25150,25150,25150,14,25875]
["MSI","5/3/2025",25875,25875,25875,3,26500]
["MSI","28/2/2025",26225,26500,26000,4,26750]
["MSI","27/2/2025",25850,26400,25850,329,25850]
["MSI","26/2/2025",26200,26200,25825,614,25850]
["MSI","25/2/2025",26750,26750,26750,3,26500]
["MSI","24/2/2025",25625,25825,25550,981,25600]
["MSI","21/2/2025",26200,26200,25550,1038,26200]
["MSI","20/2/2025",26650,26875,26175,2133,26325]
["MSI","19/2/2025",26850,26875,26200,13,26875]
["MSI","18/2/2025",26875,26875,26875,44,26500]
["MSI","17/2/2025",26050,27400,26050,21,26400]
["MSI","14/2/2025",27700,27700,26300,1887,27675]
["MSI","13/2/2025",27800,27825,27550,340,27825]
["MSI","12/2/2025",27400,27400,27400,4,29750]
["MSI","11/2/2025",29750,29750,29750,3,28050]
["MSI","10/2/2025",28775,28900,28775,6,28825]
["MSI","7/2/2025",29125,29125,28725,889,28650]
["MSI","6/2/2025",29225,29225,28650,1056,28900]
["MSI","5/2/2025",28200,28950,27875,806,28050]
["MSI","4/2/2025",28500,28500,27975,148,28125]
["MSI","3/2/2025",27750,28225,27750,65,27750]
["MSI","31/1/2025",28000,28000,27700,137,27750]
["MSI","30/1/2025",27325,28025,27325,148,27325]
["MSI","29/1/2025",27250,27600,27250,64,27350]
["MSI","28/1/2025",26575,26575,26575,24,26775]
["MSI","27/1/2025",26775,26775,26775,3,28800]
["MSI","24/1/2025",29550,29550,27300,1297,28200]
["MSI","23/1/2025",28700,28700,27875,1662,28075]
["MSI","22/1/2025",27800,28325,27800,6395,27750]
["MSI","21/1/2025",28700,28700,28700,4,26450]
["MSI","17/1/2025",27600,27925,27550,212,27525]
["MSI","16/1/2025",27000,27750,27000,603,27300]
["MSI","15/1/2025",27325,27450,27275,157,27425]
["MSI","14/1/2025",27125,27450,27125,30,27150]
["MSI","13/1/2025",26700,27400,26475,224,27150]
["MSI","10/1/2025",27800,28225,27125,401,26450]
["MSI","9/1/2025",27550,27550,26175,181,27550]
["MSI","8/1/2025",27225,27550,27025,179,27225]
["MSI","7/1/2025",26925,27400,26925,576,26925]
["MSI","6/1/2025",26825,27000,26600,619,27300]
["MSI","3/1/2025",26950,27250,26950,212,27125]
["MSI","2/1/2025",27600,27600,26900,62,27600]
["MSI","30/12/2024",28050,28050,27425,106,27600]
["MSI","27/12/2024",27850,28000,27500,86,27825]
["MSI","26/12/2024",27900,28100,27750,134,27700]
["MSI","24/12/2024",27600,27700,27600,244,27450]
["MSI","23/12/2024",28000,28000,27250,171,27250]
["MSI","20/12/2024",27025,27425,27025,271,26850]
["MSI","19/12/2024",26800,27475,26625,766,27000]
["MSI","18/12/2024",27300,27725,27000,466,26450]
["MSI","17/12/2024",26500,26625,26375,273,26175]
["MSI","16/12/2024",25375,26175,25375,371,25550]
["MSI","13/12/2024",25400,25575,25300,147,25341.416]
["MSI","12/12/2024",25825,25825,25375,410,25600]
["MSI","11/12/2024",25475,25850,25475,38,25775]
["MSI","10/12/2024",25700,25800,25375,72,25550]
["MSI","9/12/2024",25900,25900,25350,291,26275]
["MSI","6/12/2024",26375,27125,25875,61,26950]
["MSI","5/12/2024",28000,28000,26950,44,27450]
["MSI","4/12/2024",27250,27625,27250,117,27500]
["MSI","3/12/2024",27350,27500,27200,98,27350]
["MSI","2/12/2024",27300,27425,27250,261,27675]
["MSI","29/11/2024",27800,27800,27600,9,27800]
["MSI","28/11/2024",27800,27800,26700,7,27800]
["MSI","27/11/2024",28225,28225,27500,77,27575]
["MSI","26/11/2024",26900,28050,26900,527,27100]
["MSI","25/11/2024",27575,27575,26975,1458,27700]
["MSI","22/11/2024",27600,27875,27550,441,27525]
["MSI","21/11/2024",26025,26025,26000,3,29000]
["MSI","20/11/2024",27100,27300,26950,107,27000]
["MSI","19/11/2024",27225,27225,27000,154,27875]
["MSI","15/11/2024",28025,28150,27875,50,28250]
["MSI","14/11/2024",28200,28600,28175,89,28500]
["MSI","13/11/2024",28825,28850,28475,100,28700]
["MSI","12/11/2024",28425,28725,28425,40,28950]
["MSI","11/11/2024",29050,29500,28825,335,29000]
["MSI","8/11/2024",28500,28500,28500,7,26000]
["MSI","7/11/2024",27900,27900,27150,465,27325]
["MSI","6/11/2024",29575,29575,27275,435,27325]
["MSI","5/11/2024",27250,27425,27100,402,27125]
["MSI","4/11/2024",26650,27200,26650,172,26650]
["MSI","1/11/2024",26100,26725,26100,305,26050]
["MSI","31/10/2024",26200,26200,25925,70,26175]
["MSI","30/10/2024",26625,26625,26175,128,26575]
["MSI","29/10/2024",26475,26750,26450,244,26475]
["MSI","28/10/2024",26875,26950,26300,179,27025]
["MSI","25/10/2024",27525,27525,26950,82,27550]
["MSI","24/10/2024",27650,27650,27425,67,27725]
["MSI","23/10/2024",28050,28100,27725,67,28050]
["MSI","22/10/2024",28250,28250,28050,185,28450]
["MSI","21/10/2024",28450,28450,28450,16,28425]
["MSI","18/10/2024",28425,28500,28275,139,28700]
["MSI","17/10/2024",28675,28700,28375,147,28150]
["MSI","16/10/2024",27800,28200,27725,359,27875]
["MSI","15/10/2024",28100,28150,27850,65,28050]
["MSI","14/10/2024",27575,28075,27575,63,27450]
["MSI","10/10/2024",27800,27800,27450,57,27850]
["MSI","9/10/2024",27175,27275,27175,3,28500]
["MSI","8/10/2024",28500,28500,28500,1,27550]
["MSI","7/10/2024",27000,27725,27000,226,27650]
["MSI","4/10/2024",27575,27650,27400,103,27550]
["MSI","3/10/2024",26975,26975,26975,1,26200]
["MSI","2/10/2024",27825,27950,27775,68,27950]
["MSI","1/10/2024",27800,27950,27800,8,27800]
["MSI","30/9/2024",27750,27800,27300,190,27575]
["MSI","27/9/2024",26200,26200,26200,3,26750]
["MSI","26/9/2024",27425,27675,27425,42,27625]
["MSI","25/9/2024",27500,27700,27350,1573,27550]
["MSI","24/9/2024",27500,27600,27475,15,27400]
["MSI","23/9/2024",27100,27400,27100,133,26975]
["MSI","20/9/2024",26575,26975,26575,43,26700]
["MSI","19/9/2024",26925,27050,26675,119,26900]
["MSI","4/9/2024",28700,28725,28575,91,28800]
["MSI","3/9/2024",29100,29175,28925,43,28500]
["MSI","2/9/2024",29000,29875,28000,31,28650]
["MSI","30/8/2024",28400,28425,28200,18,28200]
["MSI","29/8/2024",28200,28325,28175,116,28200]
["MSI","28/8/2024",28500,28500,28050,43,28050]
["MSI","27/8/2024",27775,28100,27775,74,27750]
["MSI","26/8/2024",27400,27950,27400,317,27850]
["MSI","23/8/2024",27525,27525,27525,1,27350]
["MSI","22/8/2024",27500,27500,27500,4,27500]
["MSI","19/8/2024",27225,27275,27150,54,27225]
["MSI","16/8/2024",27100,27100,26875,43,26900]
["MSI","15/8/2024",26675,26800,26675,104,26600]
["MSI","14/8/2024",26500,26675,26325,82,26175]
["MSI","13/8/2024",26550,26625,26425,52,26525]
["MSI","12/8/2024",26700,26800,26550,4,26775]
["MSI","9/8/2024",26800,26875,26600,102,26925]
["MSI","8/8/2024",26800,27025,26800,47,26925]
["MSI","7/8/2024",27250,27425,27100,172,27000]
["MSI","6/8/2024",27300,27500,27075,172,26600]
["MSI","2/8/2024",26400,26650,26275,190,25975]
["MSI","31/7/2024",24850,25400,24850,6,24950]
["MSI","30/7/2024",25500,25500,25500,1,25550]
["MSI","29/7/2024",25950,25950,25800,131,25950]
["MSI","26/7/2024",25875,25875,25875,2,25575]
["MSI","25/7/2024",26075,26075,26075,1,26150]
["MSI","24/7/2024",26325,26325,26325,2,26550]
["MSI","23/7/2024",26800,26800,26800,4,26350]
["MSI","22/7/2024",26100,26350,26100,10,25825]
["MSI","19/7/2024",26025,26025,25725,35,26050]
["MSI","18/7/2024",25950,26075,25950,7,25800]
["MSI","17/7/2024",25175,25750,25175,9,25625]
["MSI","16/7/2024",25350,25750,25350,6,25750]
["MSI","15/7/2024",27350,27350,26450,10,27825]
["MSI","12/7/2024",28000,28150,28000,98,27400]
["MSI","11/7/2024",27050,27350,27050,15,26950]
["MSI","10/7/2024",26775,26925,26675,30,26962]
["MSI","9/7/2024",27400,27400,26938,68,26938]
["MSI","8/7/2024",27400,27400,26938,68,26938]
["MSI","5/7/2024",27570,27570,26761,77,28400]
["MSI","4/7/2024",27567,28990,27567,36,26759.5]
["MSI","2/7/2024",27872.5,28155,27598.5,10,27273.5]
["MSI","1/7/2024",27000,27000,27000,1,18938.187]
["MSI","28/6/2024",26229,26229,26158.5,3,25867]
["MSI","27/6/2024",25869.5,25869.5,25869.5,2,25746.5]
["MSI","26/6/2024",25495.5,25627.5,25065,52,25495.5]
["MSI","25/6/2024",25458,25613,25424.5,25,25458]
["MSI","24/6/2024",25300,25469.5,25130,29,25300]
["MSI","21/6/2024",24243,25350,24243,12,24243]
["MSI","20/6/2024",24243,25350,24243,12,24243]
["MSI","19/6/2024",24243,25350,24243,12,24243]
["MSI","18/6/2024",24008.5,24422.5,24008.5,19,23702.5]
["MSI","17/6/2024",23876.5,23876.5,23668,29,23606.316]
["MSI","14/6/2024",23876.5,23876.5,23668,29,23606.316]
["MSI","13/6/2024",23502,23821.5,23502,59,24621]
["MSI","12/6/2024",24913.5,24913.5,24571.5,18,24511.5]
["MSI","11/6/2024",24352.5,24511.5,24352.5,3,24432.5]
["MSI","10/6/2024",24262,24562.5,24081,21,24405.5]
["MSI","7/6/2024",24300,24462.5,24300,12,23947.5]
["MSI","6/6/2024",24014,24014,24014,48,24087]
["MSI","3/6/2024",23352,23352,23068.5,16,22780]
["MSI","31/5/2024",22163,22546,22163,14,21926]
["MSI","30/5/2024",21682,21688.5,21682,3,21688.5]
["MSI","17/5/2024",20301.5,20301.5,20200,48,20082.5]
["MSI","15/5/2024",19910.5,20108.5,19904,45,19676.5]
["MSI","14/5/2024",19393,19676.5,19377.5,141,19300]
["MSI","13/5/2024",19467,19495.5,19467,16,19642]
["MSI","9/5/2024",19538,19538,19396,62,19478.5]
["MSI","8/5/2024",19600,19812.5,19600,11,19620]
["MSI","26/4/2024",18959,18976.5,18832.5,116,18952.5]
["MSI","23/4/2024",18307,18419,18270,34,18336.5]
["MSI","19/4/2024",18130,18130,17977.5,22,18123.5]
["MSI","17/4/2024",18334.5,18334.5,18048,1084,18320]
["MSI","12/4/2024",18198.5,18198.5,18198.5,10,18434.5]
["MSI","9/4/2024",18052,18358.5,18017,5,18237.5]
["MSI","8/4/2024",18382.5,18382.5,18164.5,62,18409]
["MSI","4/4/2024",18920,19087.5,18775,1947,18722]
["MSI","3/4/2024",18985.5,18985.5,18985.5,1,19035]
["MSI","2/4/2024",19156.5,19156.5,19067.5,7,19075.5]
["MSI","1/4/2024",19156.5,19156.5,19067.5,7,19075.5]
["MSI","29/3/2024",19156.5,19156.5,19067.5,7,19075.5]
["MSI","28/3/2024",19156.5,19156.5,19067.5,7,19075.5]
["MSI","27/3/2024",19156.5,19156.5,19067.5,7,19075.5]
["MSI","26/3/2024",18817,19283,18817,33,18900]
["MSI","25/3/2024",18971,18971,18962.5,31,19192]
["MSI","22/3/2024",19200,19200,19173,8,19233]
["MSI","21/3/2024",18900,19245,18900,38,18836]
["MSI","20/3/2024",18748.5,18905,18748.5,20,18770]
["MSI","19/3/2024",18478,18700,18441.5,42,18480]
["MSI","18/3/2024",18480,18480,18480,4,18322]
["MSI","15/3/2024",17985,18322,17985,28,18140]
["MSI","14/3/2024",18200,18235,18008,114,18045.352]
["MSI","13/3/2024",18598,18710.5,18124.5,208,18109.5]
["MSI","12/3/2024",17888,18747,17888,208,17200]
["MSI","11/3/2024",17464,17464,17298.5,13,17514]
["MSI","8/3/2024",17455.5,17569.5,17338,53,17280]
["MSI","7/3/2024",17132,17431.5,17132,10,17166]
["MSI","6/3/2024",17239.5,17476,17239.5,103,17310]
["MSI","5/3/2024",17583,17630,17480,45,17887.5]
["MSI","4/3/2024",18398.5,18398.5,17614,662,18117]
["MSI","1/3/2024",17853.5,18150,17836,32,17668.5]
["MSI","29/2/2024",17582,18000,17549.5,35,17792]
["MSI","28/2/2024",17936.5,17936.5,17670,11,17863]
["MSI","27/2/2024",17783,17920,17783,102,17978.5]
["MSI","26/2/2024",18705.5,18705.5,17978.5,66,18474.5]
["MSI","23/2/2024",18260,18500,17946,835,18256.5]
["MSI","22/2/2024",18069,18091,17900,103,18107]
["MSI","21/2/2024",18405.5,18405.5,18000,260,18426.5]
["MSI","20/2/2024",17400,18529,17400,94,16728]
["MSI","19/2/2024",16598.5,16598.5,16598.5,2,17472]
["MSI","16/2/2024",19000,19000,17467.5,111,18770]
["MSI","15/2/2024",18613,19167,18613,63,18613]
["MSI","14/2/2024",19283.5,19283.5,18911.5,7,20370]
["MSI","13/2/2024",20448,20817,19956,342,20504]
["MSI","12/2/2024",20448,20817,19956,342,20504]
["MSI","9/2/2024",20448,20817,19956,342,20504]
["MSI","8/2/2024",20802.5,20802.5,20411,298,20802.5]
["MSI","7/2/2024",20991,20991,20739.5,109,20415]
["MSI","6/2/2024",20783,20783,20337,91,20907]
["MSI","5/2/2024",20827.5,21114,20729.5,189,21190]
["MSI","2/2/2024",21063,21400,21000,226,20834]
["MSI","1/2/2024",19691,20907.5,19691,1772,20077.5]