"Open","High","Low","Close","Volume","Date","Emiten"
494,494,494,494,14638600,"2022-08-08","MORA"
590,615,550,615,164677600,"2022-08-09","MORA"
765,765,575,575,73913200,"2022-08-10","MORA"
535,625,535,590,122859000,"2022-08-11","MORA"
595,610,570,580,16137900,"2022-08-12","MORA"
590,590,540,570,39906000,"2022-08-15","MORA"
570,590,550,565,24732800,"2022-08-16","MORA"
565,580,530,570,49841600,"2022-08-18","MORA"
575,600,560,580,28668100,"2022-08-19","MORA"
580,595,545,565,17870000,"2022-08-22","MORA"
570,580,550,555,14261900,"2022-08-23","MORA"
560,565,550,565,4725200,"2022-08-24","MORA"
565,570,555,565,10029800,"2022-08-25","MORA"
565,680,555,665,118225300,"2022-08-26","MORA"
660,695,625,650,97618700,"2022-08-29","MORA"
655,660,620,630,21135400,"2022-08-30","MORA"
625,665,625,655,20369500,"2022-08-31","MORA"
670,670,635,635,11877800,"2022-09-01","MORA"
670,670,625,625,13621500,"2022-09-02","MORA"
615,625,590,595,16279300,"2022-09-05","MORA"
595,605,570,585,24555500,"2022-09-06","MORA"
580,595,565,585,16012600,"2022-09-07","MORA"
585,600,575,585,8099300,"2022-09-08","MORA"
585,590,575,580,4938200,"2022-09-09","MORA"
590,610,580,595,8433100,"2022-09-12","MORA"
595,615,590,590,4520600,"2022-09-13","MORA"
590,590,575,585,5165000,"2022-09-14","MORA"
590,595,570,575,12709100,"2022-09-15","MORA"
575,580,560,570,22213200,"2022-09-16","MORA"
570,585,545,560,12251300,"2022-09-19","MORA"
560,580,550,555,23051100,"2022-09-20","MORA"
555,565,550,550,7002200,"2022-09-21","MORA"
550,575,540,570,18077400,"2022-09-22","MORA"
570,590,560,575,8896900,"2022-09-23","MORA"
575,580,560,565,8622200,"2022-09-26","MORA"
570,575,560,565,2346400,"2022-09-27","MORA"
565,570,555,555,2250300,"2022-09-28","MORA"
560,575,550,550,6949900,"2022-09-29","MORA"
555,560,545,555,3562200,"2022-09-30","MORA"
555,560,545,560,2002400,"2022-10-03","MORA"
560,570,555,565,4633000,"2022-10-04","MORA"
565,590,565,575,8686200,"2022-10-05","MORA"
575,605,575,585,10428600,"2022-10-06","MORA"
600,600,570,570,2658000,"2022-10-07","MORA"
565,580,560,570,2160700,"2022-10-10","MORA"
575,585,565,570,3604800,"2022-10-11","MORA"
575,585,560,570,4916600,"2022-10-12","MORA"
570,580,565,575,3680600,"2022-10-13","MORA"
575,590,570,570,4248000,"2022-10-14","MORA"
570,575,560,565,1526800,"2022-10-17","MORA"
565,570,555,565,1826400,"2022-10-18","MORA"
570,580,565,575,2467800,"2022-10-19","MORA"
575,580,565,575,928000,"2022-10-20","MORA"
580,585,570,575,3390200,"2022-10-21","MORA"
575,585,565,575,2824500,"2022-10-24","MORA"
580,580,555,560,4089500,"2022-10-25","MORA"
560,580,550,555,14693600,"2022-10-26","MORA"
555,575,555,560,4473000,"2022-10-27","MORA"
560,565,555,560,7006700,"2022-10-28","MORA"
560,565,555,555,5252700,"2022-10-31","MORA"
560,590,555,580,12447300,"2022-11-01","MORA"
585,590,575,585,2667600,"2022-11-02","MORA"
570,590,570,580,4605700,"2022-11-03","MORA"
600,600,575,575,4004100,"2022-11-04","MORA"
570,575,560,575,1368400,"2022-11-07","MORA"
575,580,570,580,1061600,"2022-11-08","MORA"
580,580,565,570,3768100,"2022-11-09","MORA"
570,570,560,570,2802700,"2022-11-10","MORA"
570,575,560,565,1797800,"2022-11-11","MORA"
570,575,565,565,4887700,"2022-11-14","MORA"
565,575,555,565,1605400,"2022-11-15","MORA"
565,565,555,560,1495800,"2022-11-16","MORA"
565,580,560,560,1564300,"2022-11-17","MORA"
560,565,555,560,1542300,"2022-11-18","MORA"
560,565,560,565,713900,"2022-11-21","MORA"
560,575,560,565,3535700,"2022-11-22","MORA"
565,575,560,565,1545700,"2022-11-23","MORA"
565,570,555,565,1205500,"2022-11-24","MORA"
565,565,555,560,1865800,"2022-11-25","MORA"
560,570,540,555,8706200,"2022-11-28","MORA"
555,565,555,560,1586200,"2022-11-29","MORA"
560,570,555,560,4980200,"2022-11-30","MORA"
560,565,555,555,196400,"2022-12-01","MORA"
555,565,555,560,304500,"2022-12-02","MORA"
560,565,555,560,3096400,"2022-12-05","MORA"
560,560,555,555,3988900,"2022-12-06","MORA"
555,575,555,565,5637100,"2022-12-07","MORA"
570,570,555,565,761600,"2022-12-08","MORA"
565,570,560,560,2764900,"2022-12-09","MORA"
560,565,555,560,311500,"2022-12-12","MORA"
560,565,555,560,683600,"2022-12-13","MORA"
560,570,560,560,4242500,"2022-12-14","MORA"
565,570,560,560,1845800,"2022-12-15","MORA"
560,565,555,565,144300,"2022-12-16","MORA"
565,570,560,565,337000,"2022-12-19","MORA"
565,570,560,560,261500,"2022-12-20","MORA"
560,565,555,565,1391700,"2022-12-21","MORA"
560,565,555,565,431300,"2022-12-22","MORA"
565,565,560,565,216400,"2022-12-23","MORA"
560,565,555,560,927300,"2022-12-26","MORA"
560,565,555,555,346400,"2022-12-27","MORA"
555,565,555,560,637700,"2022-12-28","MORA"
560,570,555,565,3188100,"2022-12-29","MORA"
570,570,560,560,668300,"2022-12-30","MORA"
560,565,555,560,474200,"2023-01-02","MORA"
555,565,555,560,328100,"2023-01-03","MORA"
560,565,555,560,382000,"2023-01-04","MORA"
525,545,525,525,996000,"2023-01-05","MORA"
490,505,490,496,9923500,"2023-01-06","MORA"
500,500,462,462,4382000,"2023-01-09","MORA"
464,466,430,436,5365600,"2023-01-10","MORA"
434,450,434,444,588700,"2023-01-11","MORA"
446,462,444,460,694300,"2023-01-12","MORA"
462,484,462,480,1518900,"2023-01-13","MORA"
480,480,450,472,548100,"2023-01-16","MORA"
470,476,454,458,642800,"2023-01-17","MORA"
458,462,450,460,243700,"2023-01-18","MORA"
460,460,442,450,727200,"2023-01-19","MORA"
450,458,446,446,282800,"2023-01-20","MORA"
446,460,438,440,1237900,"2023-01-24","MORA"
440,444,432,434,1073900,"2023-01-25","MORA"
432,444,432,440,305500,"2023-01-26","MORA"
440,460,440,456,1130700,"2023-01-27","MORA"
456,460,442,442,625200,"2023-01-30","MORA"
442,446,434,438,272700,"2023-01-31","MORA"
438,450,436,438,279600,"2023-02-01","MORA"
436,442,430,434,1184700,"2023-02-02","MORA"
438,440,432,432,890200,"2023-02-03","MORA"
430,442,430,438,854400,"2023-02-06","MORA"
438,442,436,436,400800,"2023-02-07","MORA"
442,444,432,434,974300,"2023-02-08","MORA"
434,444,432,434,1792100,"2023-02-09","MORA"
438,442,432,440,2560400,"2023-02-10","MORA"
442,444,436,440,968600,"2023-02-13","MORA"
440,452,440,448,739200,"2023-02-14","MORA"
448,456,440,446,354200,"2023-02-15","MORA"
444,454,440,446,642400,"2023-02-16","MORA"
444,454,442,446,782800,"2023-02-17","MORA"
446,452,442,452,287700,"2023-02-20","MORA"
452,460,446,456,197700,"2023-02-21","MORA"
456,458,444,450,267700,"2023-02-22","MORA"
450,464,448,462,1245300,"2023-02-23","MORA"
462,474,462,470,940100,"2023-02-24","MORA"
470,474,460,470,680700,"2023-02-27","MORA"
470,474,460,468,662400,"2023-02-28","MORA"
468,476,466,470,702700,"2023-03-01","MORA"
470,472,466,470,354600,"2023-03-02","MORA"
470,474,470,474,289100,"2023-03-03","MORA"
474,476,470,474,227000,"2023-03-06","MORA"
474,476,470,472,252300,"2023-03-07","MORA"
472,472,448,460,2612200,"2023-03-08","MORA"
460,476,456,470,459300,"2023-03-09","MORA"
470,474,470,470,91400,"2023-03-10","MORA"
470,476,466,472,1010500,"2023-03-13","MORA"
474,474,460,468,30881200,"2023-03-14","MORA"
470,470,450,470,553000,"2023-03-15","MORA"
470,470,452,466,1104200,"2023-03-16","MORA"
462,466,456,466,347000,"2023-03-17","MORA"
466,466,456,458,86900,"2023-03-20","MORA"
458,470,452,462,122500,"2023-03-21","MORA"
460,470,460,464,540200,"2023-03-24","MORA"
470,480,470,478,382900,"2023-03-27","MORA"
478,494,478,494,245000,"2023-03-28","MORA"
492,500,472,482,113200,"2023-03-29","MORA"
490,490,478,480,82200,"2023-03-30","MORA"
478,498,470,484,245200,"2023-03-31","MORA"
484,488,480,484,116800,"2023-04-03","MORA"
482,482,474,476,182200,"2023-04-04","MORA"
478,480,470,474,1635800,"2023-04-05","MORA"
472,478,456,478,670900,"2023-04-06","MORA"
478,478,462,474,1133700,"2023-04-10","MORA"
470,474,466,470,14700,"2023-04-11","MORA"
468,476,458,470,1133900,"2023-04-12","MORA"
470,478,466,472,175500,"2023-04-13","MORA"
472,472,470,472,1496900,"2023-04-14","MORA"
472,472,458,470,40200,"2023-04-17","MORA"
470,470,460,462,171700,"2023-04-18","MORA"
462,466,460,462,109500,"2023-04-26","MORA"
462,464,460,462,536800,"2023-04-27","MORA"
462,470,458,462,82600,"2023-04-28","MORA"
464,478,462,474,804400,"2023-05-02","MORA"
480,482,470,470,227700,"2023-05-03","MORA"
470,474,468,472,220800,"2023-05-04","MORA"
470,482,440,470,1836700,"2023-05-05","MORA"
470,472,456,466,2196500,"2023-05-08","MORA"
476,476,450,474,1307400,"2023-05-09","MORA"
474,480,466,476,159300,"2023-05-10","MORA"
472,472,468,472,3040000,"2023-05-11","MORA"
472,472,462,470,65800,"2023-05-12","MORA"
462,470,462,470,498100,"2023-05-15","MORA"
468,468,462,462,134800,"2023-05-16","MORA"
462,472,458,464,2553800,"2023-05-17","MORA"
468,470,458,462,2754800,"2023-05-19","MORA"
462,478,456,470,2676300,"2023-05-22","MORA"
470,476,468,470,1012300,"2023-05-23","MORA"
470,472,462,472,238400,"2023-05-24","MORA"
470,470,462,470,25900,"2023-05-25","MORA"
468,470,466,466,1001900,"2023-05-26","MORA"
466,466,464,464,298300,"2023-05-29","MORA"
464,472,462,468,3689200,"2023-05-30","MORA"
468,472,462,472,2153500,"2023-05-31","MORA"
470,478,466,466,47900,"2023-06-05","MORA"
466,470,466,466,73500,"2023-06-06","MORA"
470,470,440,466,836600,"2023-06-07","MORA"
468,476,468,474,2104200,"2023-06-08","MORA"
476,476,468,470,82800,"2023-06-09","MORA"
468,474,468,470,290400,"2023-06-12","MORA"
470,474,470,472,1090100,"2023-06-13","MORA"
474,476,466,470,2126600,"2023-06-14","MORA"
470,474,468,470,1043000,"2023-06-15","MORA"
468,472,466,472,39600,"2023-06-16","MORA"
470,474,468,472,1040700,"2023-06-19","MORA"
472,472,468,470,79100,"2023-06-20","MORA"
470,470,468,470,1302400,"2023-06-21","MORA"
470,470,464,466,475800,"2023-06-22","MORA"
466,470,466,470,893100,"2023-06-23","MORA"
470,470,460,464,1144500,"2023-06-26","MORA"
460,470,460,470,984300,"2023-06-27","MORA"
472,472,460,468,3234400,"2023-07-03","MORA"
464,468,462,464,277200,"2023-07-04","MORA"
464,470,460,466,2175200,"2023-07-05","MORA"
468,468,462,468,1031300,"2023-07-06","MORA"
468,468,462,466,336400,"2023-07-07","MORA"
466,470,462,464,78000,"2023-07-10","MORA"
464,470,464,466,2037300,"2023-07-11","MORA"
466,468,464,466,160900,"2023-07-12","MORA"
464,468,464,468,70600,"2023-07-13","MORA"
468,470,466,468,561700,"2023-07-14","MORA"
472,472,466,466,58400,"2023-07-17","MORA"
468,470,466,466,143100,"2023-07-18","MORA"
466,466,464,464,591200,"2023-07-20","MORA"
462,466,462,466,89200,"2023-07-21","MORA"
466,472,464,464,1541300,"2023-07-24","MORA"
470,470,464,464,12200,"2023-07-25","MORA"
464,466,462,464,127900,"2023-07-26","MORA"
468,470,466,466,630600,"2023-07-27","MORA"
466,470,462,466,350800,"2023-07-28","MORA"
466,472,466,466,1364900,"2023-07-31","MORA"
468,470,466,466,149500,"2023-08-01","MORA"
466,470,466,466,118400,"2023-08-02","MORA"
466,466,464,466,122900,"2023-08-03","MORA"
464,466,464,464,515300,"2023-08-04","MORA"
464,466,462,466,325400,"2023-08-07","MORA"
466,466,460,466,2393200,"2023-08-08","MORA"
464,468,460,466,740100,"2023-08-09","MORA"
462,466,458,460,5264700,"2023-08-10","MORA"
460,470,454,464,19883600,"2023-08-11","MORA"
464,482,458,460,15496500,"2023-08-14","MORA"
460,472,458,466,5989200,"2023-08-15","MORA"
466,474,460,470,1352100,"2023-08-16","MORA"
472,474,468,470,1145000,"2023-08-18","MORA"
470,470,464,470,4069500,"2023-08-21","MORA"
470,474,464,466,72600,"2023-08-22","MORA"
466,466,460,466,1597800,"2023-08-23","MORA"
466,470,462,466,222100,"2023-08-24","MORA"
466,466,462,464,72600,"2023-08-25","MORA"
464,472,460,466,991100,"2023-08-28","MORA"
466,468,462,464,96900,"2023-08-29","MORA"
464,470,462,464,3546300,"2023-08-30","MORA"
466,472,464,464,608600,"2023-08-31","MORA"
466,470,462,464,41300,"2023-09-01","MORA"
464,474,456,474,10977000,"2023-09-04","MORA"
474,474,458,462,5664800,"2023-09-05","MORA"
460,480,458,470,8881000,"2023-09-06","MORA"
470,472,458,470,7378700,"2023-09-07","MORA"
470,472,466,470,4960200,"2023-09-08","MORA"
472,476,462,476,6210400,"2023-09-11","MORA"
476,476,462,468,7598400,"2023-09-12","MORA"
468,472,464,470,1109700,"2023-09-13","MORA"
466,472,460,468,9035600,"2023-09-14","MORA"
468,472,464,470,6834800,"2023-09-15","MORA"
470,476,464,470,6088900,"2023-09-18","MORA"
470,472,462,468,8762700,"2023-09-19","MORA"
468,486,466,478,7075300,"2023-09-20","MORA"
480,490,466,470,7016300,"2023-09-21","MORA"
470,472,462,470,7316700,"2023-09-22","MORA"
466,478,464,470,12661900,"2023-09-25","MORA"
466,472,460,470,8557700,"2023-09-26","MORA"
466,472,462,470,13024800,"2023-09-27","MORA"
470,470,464,464,58100,"2023-09-29","MORA"
464,472,462,470,3600700,"2023-10-02","MORA"
470,472,464,470,47700,"2023-10-03","MORA"
468,472,468,468,1898600,"2023-10-04","MORA"
464,468,462,462,162100,"2023-10-05","MORA"
460,470,460,464,31800,"2023-10-06","MORA"
464,472,462,470,269000,"2023-10-09","MORA"
464,470,462,466,33000,"2023-10-10","MORA"
462,470,462,470,74600,"2023-10-11","MORA"
470,470,464,468,143100,"2023-10-12","MORA"
468,468,464,468,108000,"2023-10-13","MORA"
468,470,460,464,302800,"2023-10-16","MORA"
462,466,460,462,28600,"2023-10-17","MORA"
464,466,460,460,533600,"2023-10-18","MORA"
462,466,460,460,71000,"2023-10-19","MORA"
460,460,444,452,507300,"2023-10-20","MORA"
452,460,450,456,200300,"2023-10-23","MORA"
460,464,458,462,120100,"2023-10-24","MORA"
464,464,456,460,126900,"2023-10-25","MORA"
460,468,452,468,280100,"2023-10-26","MORA"
468,468,452,462,61100,"2023-10-27","MORA"
462,472,460,472,1348100,"2023-10-30","MORA"
470,470,460,468,37500,"2023-10-31","MORA"
466,470,462,466,1527400,"2023-11-01","MORA"
466,466,458,458,137500,"2023-11-02","MORA"
462,462,450,460,969900,"2023-11-03","MORA"
460,462,458,462,23700,"2023-11-06","MORA"
462,462,458,460,71200,"2023-11-07","MORA"
460,462,456,460,19300,"2023-11-08","MORA"
458,462,456,462,158800,"2023-11-09","MORA"
462,470,454,458,81600,"2023-11-10","MORA"
458,458,456,456,23500,"2023-11-13","MORA"
460,462,460,462,5500,"2023-11-14","MORA"
462,462,456,462,31600,"2023-11-15","MORA"
462,464,460,462,38900,"2023-11-16","MORA"
458,462,458,462,27800,"2023-11-17","MORA"
456,462,454,462,26000,"2023-11-20","MORA"
456,460,456,458,34400,"2023-11-21","MORA"
454,460,454,456,58000,"2023-11-22","MORA"
456,458,454,458,58500,"2023-11-23","MORA"
458,458,454,454,28700,"2023-11-24","MORA"
456,460,454,460,11600,"2023-11-27","MORA"
460,460,450,458,111800,"2023-11-28","MORA"
458,462,454,462,67300,"2023-11-29","MORA"
456,456,454,454,12400,"2023-11-30","MORA"
454,454,446,452,41500,"2023-12-01","MORA"
454,460,450,460,261200,"2023-12-04","MORA"
456,462,446,460,561800,"2023-12-05","MORA"
452,462,452,460,121700,"2023-12-06","MORA"
460,460,452,452,10200,"2023-12-07","MORA"
452,460,452,458,329200,"2023-12-08","MORA"
456,456,452,452,18100,"2023-12-11","MORA"
452,458,446,456,669500,"2023-12-12","MORA"
456,472,456,464,3391000,"2023-12-13","MORA"
470,476,456,470,103700,"2023-12-14","MORA"
462,468,460,462,772100,"2023-12-15","MORA"
460,466,456,466,93600,"2023-12-18","MORA"
462,464,452,460,304500,"2023-12-19","MORA"
460,462,456,462,80400,"2023-12-20","MORA"
460,460,456,456,115100,"2023-12-21","MORA"
456,456,456,456,38300,"2023-12-22","MORA"
454,458,452,456,254300,"2023-12-27","MORA"
456,456,450,456,121100,"2023-12-28","MORA"
456,456,450,452,55300,"2023-12-29","MORA"
452,462,452,462,145900,"2024-01-02","MORA"
452,460,452,454,43900,"2024-01-03","MORA"
452,456,452,456,23800,"2024-01-04","MORA"
452,462,452,462,100800,"2024-01-05","MORA"
462,462,448,454,526300,"2024-01-08","MORA"
452,460,452,458,363000,"2024-01-09","MORA"
452,460,452,460,47900,"2024-01-10","MORA"
458,460,452,460,31200,"2024-01-11","MORA"
458,458,452,454,34800,"2024-01-12","MORA"
454,454,454,454,0,"2024-01-15","MORA"
458,458,450,456,47300,"2024-01-16","MORA"
456,456,452,454,73400,"2024-01-17","MORA"
450,462,450,460,42000,"2024-01-18","MORA"
454,460,450,458,32100,"2024-01-19","MORA"
450,452,450,450,11300,"2024-01-22","MORA"
454,454,450,452,19300,"2024-01-23","MORA"
450,452,448,452,37700,"2024-01-24","MORA"
448,454,448,454,44300,"2024-01-25","MORA"
448,456,448,456,361300,"2024-01-26","MORA"
452,456,452,454,32000,"2024-01-29","MORA"
452,460,452,458,355200,"2024-01-30","MORA"
454,454,452,454,13700,"2024-01-31","MORA"
452,454,448,454,1710700,"2024-02-01","MORA"
460,464,456,464,1402100,"2024-02-02","MORA"
460,462,454,460,221500,"2024-02-05","MORA"
460,460,452,460,210900,"2024-02-06","MORA"
458,462,458,462,82600,"2024-02-07","MORA"
454,460,454,460,22700,"2024-02-12","MORA"
452,456,452,456,32500,"2024-02-13","MORA"
454,460,452,454,276000,"2024-02-15","MORA"
454,462,452,462,427600,"2024-02-16","MORA"
456,458,452,458,152700,"2024-02-19","MORA"
452,462,452,462,628700,"2024-02-20","MORA"
462,464,462,464,74100,"2024-02-21","MORA"
464,466,462,466,6700,"2024-02-22","MORA"
462,472,462,472,254100,"2024-02-23","MORA"
474,474,466,466,104400,"2024-02-26","MORA"
466,470,466,470,188900,"2024-02-27","MORA"
466,466,456,466,57400,"2024-02-28","MORA"
462,470,454,464,7900,"2024-02-29","MORA"
468,470,468,468,332200,"2024-03-01","MORA"
470,470,468,468,210500,"2024-03-04","MORA"
464,472,464,470,1061200,"2024-03-05","MORA"
466,472,466,470,88900,"2024-03-06","MORA"
470,472,466,466,1021700,"2024-03-07","MORA"
462,466,462,466,22400,"2024-03-08","MORA"
462,462,462,462,41500,"2024-03-13","MORA"
460,472,460,472,1262600,"2024-03-14","MORA"
472,472,462,462,9800,"2024-03-15","MORA"
462,462,460,460,58400,"2024-03-18","MORA"
460,464,460,460,158900,"2024-03-19","MORA"
468,470,456,458,134500,"2024-03-20","MORA"
458,470,456,456,13300,"2024-03-21","MORA"
460,460,460,460,72600,"2024-03-22","MORA"
460,460,460,460,0,"2024-03-25","MORA"
460,460,460,460,0,"2024-03-26","MORA"
460,466,454,466,75900,"2024-03-27","MORA"
462,466,454,454,250700,"2024-03-28","MORA"
454,456,454,456,31300,"2024-04-01","MORA"
454,460,454,460,18000,"2024-04-02","MORA"
460,460,452,460,51000,"2024-04-03","MORA"
454,468,454,460,242200,"2024-04-04","MORA"
458,462,454,462,5600,"2024-04-05","MORA"
460,460,452,460,197800,"2024-04-16","MORA"
452,462,452,458,414500,"2024-04-17","MORA"
452,462,452,454,411200,"2024-04-18","MORA"
460,460,452,456,58000,"2024-04-19","MORA"
452,464,452,458,185200,"2024-04-22","MORA"
458,458,452,456,264000,"2024-04-23","MORA"
450,462,450,462,178100,"2024-04-24","MORA"
454,460,452,460,50900,"2024-04-25","MORA"
460,460,454,456,267700,"2024-04-26","MORA"
452,472,452,470,947700,"2024-04-29","MORA"
460,460,456,456,2200,"2024-04-30","MORA"
456,460,454,460,82700,"2024-05-02","MORA"
454,456,454,456,54300,"2024-05-03","MORA"
456,460,456,456,5300,"2024-05-06","MORA"
456,456,454,454,53000,"2024-05-07","MORA"
454,454,454,454,9400,"2024-05-08","MORA"
454,462,454,460,26600,"2024-05-13","MORA"
456,462,456,462,434000,"2024-05-14","MORA"
458,472,454,460,1539100,"2024-05-15","MORA"
462,462,460,462,7500,"2024-05-16","MORA"
460,460,456,456,3900,"2024-05-17","MORA"
458,460,454,460,164000,"2024-05-20","MORA"
456,458,454,456,26400,"2024-05-21","MORA"
454,466,454,462,26100,"2024-05-22","MORA"
454,456,454,454,212800,"2024-05-27","MORA"
454,454,454,454,19100,"2024-05-28","MORA"
454,454,454,454,25900,"2024-05-29","MORA"
474,474,450,462,187600,"2024-05-30","MORA"
454,460,440,458,166900,"2024-05-31","MORA"
458,458,452,458,9600,"2024-06-03","MORA"
452,462,452,462,13000,"2024-06-04","MORA"
460,460,450,450,6600,"2024-06-05","MORA"
450,452,448,450,103100,"2024-06-06","MORA"
450,450,448,450,9300,"2024-06-07","MORA"
450,454,444,454,126900,"2024-06-10","MORA"
448,454,410,452,339100,"2024-06-11","MORA"
446,448,438,446,450200,"2024-06-12","MORA"
446,446,440,440,4900,"2024-06-13","MORA"
434,440,430,440,147200,"2024-06-14","MORA"
442,442,428,440,19900,"2024-06-19","MORA"
434,434,430,432,31200,"2024-06-20","MORA"
436,452,436,440,13200,"2024-06-21","MORA"
446,452,446,452,94700,"2024-06-24","MORA"
450,450,436,440,26000,"2024-06-25","MORA"
438,442,430,440,24000,"2024-06-26","MORA"
434,444,432,444,12500,"2024-06-27","MORA"
444,444,436,436,14700,"2024-06-28","MORA"
436,442,432,442,29700,"2024-07-01","MORA"
438,440,438,440,11600,"2024-07-02","MORA"
436,442,436,440,12400,"2024-07-03","MORA"
450,450,442,442,9300,"2024-07-04","MORA"
440,440,438,440,900,"2024-07-05","MORA"
440,440,432,438,14400,"2024-07-08","MORA"
450,450,446,448,2100,"2024-07-09","MORA"
448,448,436,444,16900,"2024-07-10","MORA"
444,444,444,444,0,"2024-07-11","MORA"
438,450,438,450,83500,"2024-07-12","MORA"
444,444,444,444,24300,"2024-07-15","MORA"
444,452,444,446,2100,"2024-07-16","MORA"
446,446,446,446,700,"2024-07-17","MORA"
446,450,444,446,62300,"2024-07-18","MORA"
446,446,446,446,4200,"2024-07-19","MORA"
440,446,440,442,7900,"2024-07-22","MORA"
440,440,434,440,65800,"2024-07-23","MORA"
436,440,436,440,6100,"2024-07-24","MORA"
440,440,438,438,9100,"2024-07-25","MORA"
448,448,436,438,8200,"2024-07-26","MORA"
438,438,438,438,8300,"2024-07-29","MORA"
440,440,436,436,11200,"2024-07-30","MORA"
438,438,436,438,7200,"2024-07-31","MORA"
438,440,436,436,7600,"2024-08-01","MORA"
438,438,434,436,15100,"2024-08-02","MORA"
434,434,430,434,47000,"2024-08-05","MORA"
434,440,430,440,157000,"2024-08-06","MORA"
440,440,434,436,3000,"2024-08-07","MORA"
436,436,434,436,25900,"2024-08-08","MORA"
434,436,432,432,6900,"2024-08-09","MORA"
434,434,430,430,30200,"2024-08-12","MORA"
430,434,426,426,29600,"2024-08-13","MORA"
430,432,430,432,40900,"2024-08-14","MORA"
432,432,430,430,2700,"2024-08-15","MORA"
436,436,428,430,18200,"2024-08-16","MORA"
434,434,428,430,10600,"2024-08-19","MORA"
430,434,426,428,46400,"2024-08-20","MORA"
426,430,426,428,35800,"2024-08-21","MORA"
420,430,420,426,23000,"2024-08-22","MORA"
428,428,426,428,18800,"2024-08-23","MORA"
430,434,426,426,82700,"2024-08-26","MORA"
426,430,412,420,76600,"2024-08-27","MORA"
422,430,418,422,24700,"2024-08-28","MORA"
420,422,414,418,22900,"2024-08-29","MORA"
426,426,418,418,2600,"2024-08-30","MORA"
418,424,412,422,149400,"2024-09-02","MORA"
420,424,414,416,49900,"2024-09-03","MORA"
414,416,410,414,59200,"2024-09-04","MORA"
420,424,416,422,26900,"2024-09-05","MORA"
420,422,418,422,52100,"2024-09-06","MORA"
422,424,414,422,33500,"2024-09-09","MORA"
424,428,422,422,27500,"2024-09-10","MORA"
422,422,422,422,2600,"2024-09-11","MORA"
424,426,422,426,46000,"2024-09-12","MORA"
418,426,418,426,73600,"2024-09-13","MORA"
426,476,426,456,1119500,"2024-09-17","MORA"
456,480,448,478,635500,"2024-09-18","MORA"
482,494,472,484,257600,"2024-09-19","MORA"
484,490,456,482,111600,"2024-09-20","MORA"
470,476,432,448,408100,"2024-09-23","MORA"
448,476,440,444,156700,"2024-09-24","MORA"
444,460,438,444,28200,"2024-09-25","MORA"
448,454,438,440,45700,"2024-09-26","MORA"
440,442,436,442,85100,"2024-09-27","MORA"
442,446,438,438,28400,"2024-09-30","MORA"
438,438,430,430,27900,"2024-10-01","MORA"
456,456,430,430,76500,"2024-10-02","MORA"
432,432,418,420,14300,"2024-10-03","MORA"
420,430,420,428,6200,"2024-10-04","MORA"
428,428,426,426,10600,"2024-10-07","MORA"
430,432,426,432,3900,"2024-10-08","MORA"
428,432,428,430,2400,"2024-10-09","MORA"
428,442,428,430,6400,"2024-10-10","MORA"
426,446,426,444,6000,"2024-10-11","MORA"
440,454,432,434,12300,"2024-10-14","MORA"
434,444,432,434,5500,"2024-10-15","MORA"
430,430,422,426,33300,"2024-10-16","MORA"
426,434,426,428,21700,"2024-10-17","MORA"
432,434,428,434,4700,"2024-10-18","MORA"
434,434,430,430,11900,"2024-10-21","MORA"
430,430,426,430,23100,"2024-10-22","MORA"
430,430,422,424,92000,"2024-10-23","MORA"
424,424,408,424,148200,"2024-10-24","MORA"
420,424,408,414,98300,"2024-10-25","MORA"
416,416,412,412,19900,"2024-10-28","MORA"
412,412,410,412,62700,"2024-10-29","MORA"
412,412,410,412,21500,"2024-10-30","MORA"
410,412,406,412,70100,"2024-10-31","MORA"
412,412,406,412,13300,"2024-11-01","MORA"
412,412,406,408,21500,"2024-11-04","MORA"
410,410,406,408,5200,"2024-11-05","MORA"
406,408,392,392,120000,"2024-11-06","MORA"
392,392,362,382,130100,"2024-11-07","MORA"
382,382,376,380,28500,"2024-11-08","MORA"
380,380,350,350,140600,"2024-11-11","MORA"
350,376,350,354,131600,"2024-11-12","MORA"
354,354,330,334,104800,"2024-11-13","MORA"
334,346,290,318,1250600,"2024-11-14","MORA"
318,350,310,350,42300,"2024-11-15","MORA"
350,350,320,350,26600,"2024-11-18","MORA"
350,382,340,380,49500,"2024-11-19","MORA"
380,380,350,380,26400,"2024-11-20","MORA"
392,396,372,388,6000,"2024-11-21","MORA"
384,384,362,364,122600,"2024-11-22","MORA"
366,396,360,364,13600,"2024-11-25","MORA"
362,390,362,390,67800,"2024-11-26","MORA"
388,396,368,394,22700,"2024-11-28","MORA"
394,394,364,380,6300,"2024-11-29","MORA"
374,396,362,394,5800,"2024-12-02","MORA"
394,406,358,384,213500,"2024-12-03","MORA"
380,384,366,384,13400,"2024-12-04","MORA"
380,382,370,382,800,"2024-12-05","MORA"
380,382,368,382,4800,"2024-12-06","MORA"
370,382,370,380,1900,"2024-12-09","MORA"
378,380,378,380,900,"2024-12-10","MORA"
380,390,368,372,58400,"2024-12-11","MORA"
372,380,368,368,25300,"2024-12-12","MORA"
376,376,368,368,6700,"2024-12-13","MORA"
368,402,368,398,133100,"2024-12-16","MORA"
400,414,380,414,186800,"2024-12-17","MORA"
414,416,372,414,143200,"2024-12-18","MORA"
414,474,414,454,480200,"2024-12-19","MORA"
454,464,454,460,478300,"2024-12-20","MORA"
458,466,454,462,128200,"2024-12-23","MORA"
462,490,462,490,554400,"2024-12-24","MORA"
490,505,464,464,538600,"2024-12-27","MORA"
464,472,464,470,139600,"2024-12-30","MORA"
466,466,376,430,118600,"2025-01-02","MORA"
420,424,404,410,31600,"2025-01-03","MORA"
418,418,392,394,28200,"2025-01-06","MORA"
394,394,390,394,19100,"2025-01-07","MORA"
390,410,388,400,31700,"2025-01-08","MORA"
402,402,394,400,7800,"2025-01-09","MORA"
400,410,382,400,36000,"2025-01-10","MORA"
400,400,382,382,56900,"2025-01-13","MORA"
382,396,378,378,19400,"2025-01-14","MORA"
378,400,378,400,26900,"2025-01-15","MORA"
398,398,390,398,2300,"2025-01-16","MORA"
404,404,382,398,27100,"2025-01-17","MORA"
392,404,382,384,14700,"2025-01-20","MORA"
384,436,384,390,93800,"2025-01-21","MORA"
382,418,378,402,92700,"2025-01-22","MORA"
402,402,386,402,15100,"2025-01-23","MORA"
402,426,382,398,22200,"2025-01-24","MORA"
398,400,380,398,10300,"2025-01-30","MORA"
380,390,380,380,68400,"2025-01-31","MORA"
380,400,380,396,11900,"2025-02-03","MORA"
396,400,384,384,14600,"2025-02-04","MORA"
384,386,376,386,38300,"2025-02-05","MORA"
384,436,376,394,79400,"2025-02-06","MORA"
392,392,378,384,30900,"2025-02-07","MORA"
384,384,370,374,26700,"2025-02-10","MORA"
378,378,364,366,59400,"2025-02-11","MORA"
366,368,360,366,52600,"2025-02-12","MORA"
376,376,368,368,17500,"2025-02-13","MORA"
368,368,354,366,8700,"2025-02-14","MORA"
366,366,358,362,36500,"2025-02-17","MORA"
362,382,362,372,54000,"2025-02-18","MORA"
374,378,368,370,11300,"2025-02-19","MORA"
370,370,368,370,13600,"2025-02-20","MORA"
374,462,374,462,442700,"2025-02-21","MORA"
488,565,440,462,2472300,"2025-02-24","MORA"
462,462,400,400,607100,"2025-02-25","MORA"
382,436,382,404,155300,"2025-02-26","MORA"
406,406,374,390,54200,"2025-02-27","MORA"
390,390,382,384,15400,"2025-02-28","MORA"
382,404,374,390,119200,"2025-03-03","MORA"
402,404,372,380,44100,"2025-03-04","MORA"
378,426,374,426,25200,"2025-03-05","MORA"
426,426,396,414,25400,"2025-03-06","MORA"
410,418,382,406,21100,"2025-03-07","MORA"
406,412,378,390,21500,"2025-03-10","MORA"
398,428,384,414,57100,"2025-03-11","MORA"
414,414,390,390,20000,"2025-03-12","MORA"
400,422,390,420,79400,"2025-03-13","MORA"
426,442,410,412,52300,"2025-03-14","MORA"
412,430,384,394,117400,"2025-03-17","MORA"
390,396,388,394,201700,"2025-03-18","MORA"
388,410,388,410,23500,"2025-03-19","MORA"
392,422,392,406,101300,"2025-03-20","MORA"
386,404,386,398,32900,"2025-03-21","MORA"
394,426,394,406,106100,"2025-03-24","MORA"
408,408,380,402,7900,"2025-03-25","MORA"
402,424,382,382,17400,"2025-03-26","MORA"
408,476,396,414,1930700,"2025-03-27","MORA"
402,414,374,388,93600,"2025-04-08","MORA"
382,452,382,398,37100,"2025-04-09","MORA"
408,430,398,398,79100,"2025-04-10","MORA"
400,448,396,402,140200,"2025-04-11","MORA"
402,422,402,412,109300,"2025-04-14","MORA"
412,418,400,406,17600,"2025-04-15","MORA"
404,422,400,422,44200,"2025-04-16","MORA"
430,450,410,424,77900,"2025-04-17","MORA"
426,460,410,438,128800,"2025-04-21","MORA"
438,480,434,460,69400,"2025-04-22","MORA"
460,468,420,436,35500,"2025-04-23","MORA"
444,448,438,438,5400,"2025-04-24","MORA"
438,450,424,438,93400,"2025-04-25","MORA"
438,454,438,452,48500,"2025-04-28","MORA"
454,454,430,436,30900,"2025-04-29","MORA"
436,442,422,432,42600,"2025-04-30","MORA"
432,448,430,436,10700,"2025-05-02","MORA"
436,436,424,428,11400,"2025-05-05","MORA"
428,430,422,426,35800,"2025-05-06","MORA"
426,428,424,424,4500,"2025-05-07","MORA"
424,426,418,424,25500,"2025-05-08","MORA"
424,424,402,420,28100,"2025-05-09","MORA"
418,420,418,420,21000,"2025-05-14","MORA"
418,420,410,416,15000,"2025-05-15","MORA"
418,420,416,418,23600,"2025-05-16","MORA"
418,424,418,422,8000,"2025-05-19","MORA"
420,420,410,418,32800,"2025-05-20","MORA"
412,418,412,416,5700,"2025-05-21","MORA"
418,438,400,434,136300,"2025-05-22","MORA"
426,436,412,412,295600,"2025-05-23","MORA"
422,446,412,418,18500,"2025-05-26","MORA"
426,430,414,428,8500,"2025-05-27","MORA"
428,428,416,418,7400,"2025-05-28","MORA"
426,426,410,412,20500,"2025-06-02","MORA"
418,432,410,410,7400,"2025-06-03","MORA"
412,496,362,414,678200,"2025-06-04","MORA"
414,462,412,428,88200,"2025-06-05","MORA"
436,470,436,444,80200,"2025-06-10","MORA"
444,484,428,436,145200,"2025-06-11","MORA"
440,476,400,474,146100,"2025-06-12","MORA"
470,470,436,444,21200,"2025-06-13","MORA"
444,444,438,442,4000,"2025-06-16","MORA"
442,442,412,412,14200,"2025-06-17","MORA"
414,454,408,420,83400,"2025-06-18","MORA"
420,420,414,420,19600,"2025-06-19","MORA"
422,424,416,424,4800,"2025-06-20","MORA"
410,416,408,416,21300,"2025-06-23","MORA"
412,422,412,422,1200,"2025-06-24","MORA"
418,420,414,420,4900,"2025-06-25","MORA"
422,422,418,422,7000,"2025-06-26","MORA"
418,440,414,432,9100,"2025-06-30","MORA"
432,442,424,438,3900,"2025-07-01","MORA"
424,448,418,422,6100,"2025-07-02","MORA"
430,440,420,422,19800,"2025-07-03","MORA"
422,426,416,424,41400,"2025-07-04","MORA"
424,428,420,426,2800,"2025-07-07","MORA"
426,430,422,424,10800,"2025-07-08","MORA"
422,426,404,410,18200,"2025-07-09","MORA"
414,414,402,410,8700,"2025-07-10","MORA"
410,410,402,404,21600,"2025-07-11","MORA"
404,408,404,406,5300,"2025-07-14","MORA"
406,408,400,404,5600,"2025-07-15","MORA"
406,488,406,464,36400,"2025-07-16","MORA"
490,490,396,396,1328800,"2025-07-17","MORA"
396,404,374,382,2019700,"2025-07-18","MORA"
382,396,378,384,807100,"2025-07-21","MORA"
384,388,374,384,1083600,"2025-07-22","MORA"
386,392,374,390,857900,"2025-07-23","MORA"
396,396,364,378,2881900,"2025-07-24","MORA"
382,382,368,378,205200,"2025-07-25","MORA"
380,382,378,382,78100,"2025-07-28","MORA"
382,382,374,376,88600,"2025-07-29","MORA"
378,378,376,378,53800,"2025-07-30","MORA"
378,380,376,378,131100,"2025-07-31","MORA"
378,380,374,376,90100,"2025-08-01","MORA"
374,382,372,382,325500,"2025-08-04","MORA"
382,384,378,380,80900,"2025-08-05","MORA"
384,384,378,380,86500,"2025-08-06","MORA"
380,384,376,380,156500,"2025-08-07","MORA"
378,380,374,378,387400,"2025-08-08","MORA"
378,380,378,380,1e+05,"2025-08-11","MORA"
378,396,376,390,512800,"2025-08-12","MORA"
390,398,390,390,89700,"2025-08-13","MORA"
390,396,386,390,31400,"2025-08-14","MORA"
388,400,388,394,191200,"2025-08-15","MORA"
NA,NA,NA,NA,NA,"2025-08-18","MORA"
394,460,394,422,1014900,"2025-08-19","MORA"
422,446,410,424,1205900,"2025-08-20","MORA"
418,428,408,408,476300,"2025-08-21","MORA"
410,412,398,402,372400,"2025-08-22","MORA"
404,418,404,414,114800,"2025-08-25","MORA"
416,416,402,412,86000,"2025-08-26","MORA"
420,474,414,446,1001600,"2025-08-27","MORA"
450,480,450,476,841300,"2025-08-28","MORA"
476,476,424,472,667000,"2025-08-29","MORA"
450,458,424,456,165000,"2025-09-01","MORA"
456,468,446,468,166600,"2025-09-02","MORA"
466,466,430,440,382600,"2025-09-03","MORA"
440,460,432,440,77700,"2025-09-04","MORA"
438,450,430,430,175600,"2025-09-08","MORA"
426,440,416,436,80700,"2025-09-09","MORA"
440,440,430,432,38600,"2025-09-10","MORA"
430,440,420,432,146100,"2025-09-11","MORA"
422,436,422,434,22000,"2025-09-12","MORA"
432,454,424,440,580700,"2025-09-15","MORA"
440,440,434,438,9200,"2025-09-16","MORA"
440,440,430,432,81400,"2025-09-17","MORA"
438,438,424,426,67000,"2025-09-18","MORA"
426,436,422,430,43300,"2025-09-19","MORA"
430,434,414,424,58500,"2025-09-22","MORA"
424,456,420,440,682200,"2025-09-23","MORA"
440,440,420,424,75500,"2025-09-24","MORA"
426,432,418,428,53200,"2025-09-25","MORA"
428,428,420,420,87300,"2025-09-26","MORA"
426,434,420,430,58100,"2025-09-29","MORA"
430,438,426,432,167900,"2025-09-30","MORA"
434,442,434,440,130000,"2025-10-01","MORA"
444,446,436,436,159500,"2025-10-02","MORA"
430,448,428,444,796800,"2025-10-03","MORA"
444,448,426,440,442600,"2025-10-06","MORA"
442,468,440,468,662400,"2025-10-07","MORA"
498,585,476,585,5357700,"2025-10-08","MORA"
650,730,650,730,4890900,"2025-10-09","MORA"
910,910,770,910,22325700,"2025-10-10","MORA"
950,955,850,860,4863400,"2025-10-13","MORA"
860,1075,840,1015,5860000,"2025-10-14","MORA"
1015,1015,1015,1015,0,"2025-10-15","MORA"
1020,1265,1020,1150,9050500,"2025-10-16","MORA"
1165,1250,1100,1120,3745400,"2025-10-17","MORA"
1115,1120,955,1080,4228300,"2025-10-20","MORA"
1080,1350,1065,1350,6073600,"2025-10-21","MORA"
1350,1350,1350,1350,0,"2025-10-22","MORA"
1350,1350,1350,1350,0,"2025-10-23","MORA"
1350,1350,1350,1350,0,"2025-10-24","MORA"
1350,1350,1350,1350,0,"2025-10-27","MORA"
1350,1350,1350,1350,0,"2025-10-28","MORA"
1350,1350,1350,1350,0,"2025-10-29","MORA"
1350,1350,1350,1350,0,"2025-10-30","MORA"
1485,1485,1485,1485,1623400,"2025-10-31","MORA"
1630,1630,1630,1630,561500,"2025-11-03","MORA"
1790,1790,1790,1790,361600,"2025-11-04","MORA"
1965,1965,1965,1965,909700,"2025-11-05","MORA"
2160,2160,2160,2160,106800,"2025-11-06","MORA"
2370,2370,2370,2370,2940500,"2025-11-07","MORA"
2600,2600,2600,2600,859400,"2025-11-10","MORA"
3250,3250,3250,3250,772800,"2025-11-11","MORA"
4060,4060,3220,4060,9566700,"2025-11-12","MORA"
4550,5075,4500,5075,3859500,"2025-11-13","MORA"
6000,6075,5450,6075,6923300,"2025-11-14","MORA"
6075,6075,6075,6075,0,"2025-11-17","MORA"
6075,6075,6075,6075,0,"2025-11-18","MORA"
6075,6075,6075,6075,0,"2025-11-19","MORA"
6075,6075,6075,6075,0,"2025-11-20","MORA"
6075,6075,6075,6075,0,"2025-11-21","MORA"
6075,6075,6075,6075,0,"2025-11-24","MORA"
6075,6075,6075,6075,0,"2025-11-25","MORA"
6075,6075,6075,6075,0,"2025-11-26","MORA"
6075,6075,6075,6075,0,"2025-11-27","MORA"
6075,6075,6075,6075,0,"2025-11-28","MORA"
6675,6675,6675,6675,782200,"2025-12-01","MORA"
7325,7325,7325,7325,456000,"2025-12-02","MORA"
8050,8050,8050,8050,1456400,"2025-12-03","MORA"
8850,8850,8850,8850,250200,"2025-12-04","MORA"
9725,9725,9725,9725,173600,"2025-12-05","MORA"
10675,10675,10675,10675,638800,"2025-12-08","MORA"
11725,11725,11725,11725,1871200,"2025-12-09","MORA"
14000,14050,11725,14050,7391500,"2025-12-10","MORA"
15500,16725,11950,11950,8062800,"2025-12-11","MORA"
10800,13100,10175,11325,7880400,"2025-12-12","MORA"