{"updated":"2026-10-15T19:22:17.433Z","license":"Bitcoin prices: CC BY-SA 4.0 (adapted from \"Zielak (mczielinski), Bitcoin Historical Data, Kaggle\" and \"Bitstamp BTC/USD minute data, github.com/ff137/bitstamp-btcusd-minute-data\"). MSTR prices: Data provided for free by IEX. By accessing or using IEX Historical Data, you agree to the IEX Historical Data Terms of Use. Holdings and share counts: Strategy Inc SEC filings.","halvings":[["2016-07-09","2016"],["2020-05-11","2020"],["2024-04-20","2024"]],"nextHalving":"~Apr 2028 (est.)","softwareEraEnd":"2020-12-01","splits":[["2024-08-08",10]],"method":"mNAV = enterprise value (MSTR market value + debt + preferred stock - cash) / (bitcoin held x bitcoin price), Strategy's method. mnavStock = MSTR market value / bitcoin value.","btc":[["2016-07-01",676],["2016-07-02",695.02],["2016-07-03",664.78],["2016-07-04",673.55],["2016-07-05",670.79],["2016-07-06",675.64],["2016-07-07",619.08],["2016-07-08",653.97],["2016-07-09",641.96],["2016-07-10",647.48],["2016-07-11",648.64],["2016-07-12",667.55],["2016-07-13",656.11],["2016-07-14",661.82],["2016-07-15",663.48],["2016-07-16",663.65],["2016-07-17",679.95],["2016-07-18",671.01],["2016-07-19",669.1],["2016-07-20",666.22],["2016-07-21",664.5],["2016-07-22",655.98],["2016-07-23",654.8],["2016-07-24",661.31],["2016-07-25",655.12],["2016-07-26",653.39],["2016-07-27",656.38],["2016-07-28",655.11],["2016-07-29",657.19],["2016-07-30",653.23],["2016-07-31",631.09],["2016-08-01",613.21],["2016-08-02",564.95],["2016-08-03",566.92],["2016-08-04",561.99],["2016-08-05",574.4],["2016-08-06",582.96],["2016-08-07",587.94],["2016-08-08",589.77],["2016-08-09",583.25],["2016-08-10",595.44],["2016-08-11",589.58],["2016-08-12",584.8],["2016-08-13",584.86],["2016-08-14",564.97],["2016-08-15",565.66],["2016-08-16",578.63],["2016-08-17",570.48],["2016-08-18",571.67],["2016-08-19",573.86],["2016-08-20",578],["2016-08-21",577.11],["2016-08-22",582.99],["2016-08-23",580.04],["2016-08-24",579.51],["2016-08-25",575.03],["2016-08-26",578.06],["2016-08-27",568.87],["2016-08-28",570.06],["2016-08-29",574.09],["2016-08-30",575.07],["2016-08-31",571.78],["2016-09-01",570.36],["2016-09-02",572],["2016-09-03",588.8],["2016-09-04",601.87],["2016-09-05",602.99],["2016-09-06",608.91],["2016-09-07",613.95],["2016-09-08",624.25],["2016-09-09",620.84],["2016-09-10",623.12],["2016-09-11",600.61],["2016-09-12",606.24],["2016-09-13",607.89],["2016-09-14",609.58],["2016-09-15",605.53],["2016-09-16",607.39],["2016-09-17",604.48],["2016-09-18",607.83],["2016-09-19",607.36],["2016-09-20",606.81],["2016-09-21",594.48],["2016-09-22",594.53],["2016-09-23",600.19],["2016-09-24",600.24],["2016-09-25",598.37],["2016-09-26",604.07],["2016-09-27",605.73],["2016-09-28",603.96],["2016-09-29",604.2],["2016-09-30",604.84],["2016-10-01",612.74],["2016-10-02",608.9],["2016-10-03",611.16],["2016-10-04",607.73],["2016-10-05",609.98],["2016-10-06",610.39],["2016-10-07",613.23],["2016-10-08",614.72],["2016-10-09",613.06],["2016-10-10",614.5],["2016-10-11",638],["2016-10-12",636.51],["2016-10-13",635.67],["2016-10-14",638.67],["2016-10-15",638.15],["2016-10-16",639],["2016-10-17",636.93],["2016-10-18",635.12],["2016-10-19",627.28],["2016-10-20",627.22],["2016-10-21",630.16],["2016-10-22",652.87],["2016-10-23",649],["2016-10-24",648.85],["2016-10-25",653.76],["2016-10-26",672.06],["2016-10-27",682.46],["2016-10-28",683.63],["2016-10-29",712.17],["2016-10-30",699.63],["2016-10-31",704.89],["2016-11-01",726.39],["2016-11-02",725.85],["2016-11-03",702.98],["2016-11-04",694.99],["2016-11-05",702.36],["2016-11-06",705.6],["2016-11-07",706.97],["2016-11-08",708.49],["2016-11-09",721.84],["2016-11-10",710.75],["2016-11-11",716],["2016-11-12",702.98],["2016-11-13",699.97],["2016-11-14",704.03],["2016-11-15",716.27],["2016-11-16",738.36],["2016-11-17",740.83],["2016-11-18",742.07],["2016-11-19",749],["2016-11-20",726.21],["2016-11-21",734.99],["2016-11-22",749.9],["2016-11-23",740.96],["2016-11-24",734.42],["2016-11-25",735.64],["2016-11-26",728.9],["2016-11-27",729.03],["2016-11-28",729.97],["2016-11-29",732.22],["2016-11-30",743.17],["2016-12-01",751.34],["2016-12-02",769.67],["2016-12-03",760.9],["2016-12-04",757.85],["2016-12-05",750.4],["2016-12-06",758.64],["2016-12-07",768.81],["2016-12-08",767.97],["2016-12-09",770],["2016-12-10",773.93],["2016-12-11",769.25],["2016-12-12",777.01],["2016-12-13",779.19],["2016-12-14",775.34],["2016-12-15",774.91],["2016-12-16",779.66],["2016-12-17",789],["2016-12-18",786.96],["2016-12-19",790.58],["2016-12-20",790.98],["2016-12-21",821.64],["2016-12-22",858.94],["2016-12-23",893.4],["2016-12-24",899.17],["2016-12-25",888.15],["2016-12-26",900.97],["2016-12-27",932.31],["2016-12-28",968.08],["2016-12-29",963],["2016-12-30",959.92],["2016-12-31",961.4],["2017-01-01",999.95],["2017-01-02",1013.5],["2017-01-03",1017.12],["2017-01-04",1092.1],["2017-01-05",969.94],["2017-01-06",887.94],["2017-01-07",887.66],["2017-01-08",907.05],["2017-01-09",890.03],["2017-01-10",903],["2017-01-11",784],["2017-01-12",818.36],["2017-01-13",820],["2017-01-14",827.06],["2017-01-15",815.96],["2017-01-16",830.89],["2017-01-17",897.3],["2017-01-18",873.94],["2017-01-19",905],["2017-01-20",899.72],["2017-01-21",923.58],["2017-01-22",920.54],["2017-01-23",918.08],["2017-01-24",901.22],["2017-01-25",892.91],["2017-01-26",913.11],["2017-01-27",920],["2017-01-28",918.79],["2017-01-29",913.08],["2017-01-30",920.6],["2017-01-31",951.13],["2017-02-01",974.82],["2017-02-02",1002.61],["2017-02-03",1009.4],["2017-02-04",1029.96],["2017-02-05",1011.08],["2017-02-06",1024.83],["2017-02-07",1048.96],["2017-02-08",1053.98],["2017-02-09",980.54],["2017-02-10",996.78],["2017-02-11",1011.07],["2017-02-12",998.74],["2017-02-13",997.85],["2017-02-14",1006.86],["2017-02-15",1012.69],["2017-02-16",1036.8],["2017-02-17",1061],["2017-02-18",1060],["2017-02-19",1049.9],["2017-02-20",1062.59],["2017-02-21",1113.31],["2017-02-22",1138.79],["2017-02-23",1162.78],["2017-02-24",1166.11],["2017-02-25",1148.92],["2017-02-26",1175.13],["2017-02-27",1190.35],["2017-02-28",1196.34],["2017-03-01",1222.63],["2017-03-02",1267.73],["2017-03-03",1276.17],["2017-03-04",1257.01],["2017-03-05",1267.9],["2017-03-06",1278.37],["2017-03-07",1243.01],["2017-03-08",1163.89],["2017-03-09",1198.24],["2017-03-10",1284.94],["2017-03-11",1170.98],["2017-03-12",1230.4],["2017-03-13",1240.42],["2017-03-14",1249.88],["2017-03-15",1249.81],["2017-03-16",1187.2],["2017-03-17",1123.46],["2017-03-18",979.9],["2017-03-19",1053],["2017-03-20",1034.94],["2017-03-21",1110.57],["2017-03-22",1012.07],["2017-03-23",1039.24],["2017-03-24",975.85],["2017-03-25",942.01],["2017-03-26",977.88],["2017-03-27",1013.01],["2017-03-28",1025.59],["2017-03-29",1035.89],["2017-03-30",1028.02],["2017-03-31",1069.99],["2017-04-01",1072.73],["2017-04-02",1095.01],["2017-04-03",1146.21],["2017-04-04",1140],["2017-04-05",1131.2],["2017-04-06",1184.78],["2017-04-07",1195.01],["2017-04-08",1178.89],["2017-04-09",1211.96],["2017-04-10",1207.57],["2017-04-11",1217.54],["2017-04-12",1217.1],["2017-04-13",1169.99],["2017-04-14",1167.35],["2017-04-15",1181.61],["2017-04-16",1172],["2017-04-17",1185.65],["2017-04-18",1202.04],["2017-04-19",1205.5],["2017-04-20",1227.33],["2017-04-21",1238.85],["2017-04-22",1240.78],["2017-04-23",1239.5],["2017-04-24",1252.31],["2017-04-25",1276.23],["2017-04-26",1300.82],["2017-04-27",1327.28],["2017-04-28",1314.05],["2017-04-29",1336.03],["2017-04-30",1334.83],["2017-05-01",1407.9],["2017-05-02",1433.07],["2017-05-03",1491.54],["2017-05-04",1539.64],["2017-05-05",1517.84],["2017-05-06",1558.04],["2017-05-07",1530.57],["2017-05-08",1604.39],["2017-05-09",1744.35],["2017-05-10",1771.12],["2017-05-11",1836.09],["2017-05-12",1680],["2017-05-13",1720.91],["2017-05-14",1757],["2017-05-15",1691.9],["2017-05-16",1730.67],["2017-05-17",1795],["2017-05-18",1858.91],["2017-05-19",1925],["2017-05-20",1974.98],["2017-05-21",2008.69],["2017-05-22",2138.01],["2017-05-23",2239.99],["2017-05-24",2470],["2017-05-25",2369.87],["2017-05-26",2287.92],["2017-05-27",2133],["2017-05-28",2155.44],["2017-05-29",2317.65],["2017-05-30",2251],["2017-05-31",2304.63],["2017-06-01",2390],["2017-06-02",2418.78],["2017-06-03",2571.87],["2017-06-04",2484.64],["2017-06-05",2634.99],["2017-06-06",2860.57],["2017-06-07",2778.01],["2017-06-08",2758],["2017-06-09",2844],["2017-06-10",2879],["2017-06-11",2940.48],["2017-06-12",2550.01],["2017-06-13",2709.77],["2017-06-14",2540.73],["2017-06-15",2326.49],["2017-06-16",2518.53],["2017-06-17",2651.91],["2017-06-18",2494.28],["2017-06-19",2557.52],["2017-06-20",2768],["2017-06-21",2681.7],["2017-06-22",2716.6],["2017-06-23",2725],["2017-06-24",2528.21],["2017-06-25",2496.64],["2017-06-26",2345.05],["2017-06-27",2412.99],["2017-06-28",2559.33],["2017-06-29",2573.99],["2017-06-30",2519.89],["2017-07-01",2439.99],["2017-07-02",2489.98],["2017-07-03",2553.98],["2017-07-04",2564.55],["2017-07-05",2618.15],["2017-07-06",2603.78],["2017-07-07",2528.95],["2017-07-08",2545.49],["2017-07-09",2538.6],["2017-07-10",2407],["2017-07-11",2315.65],["2017-07-12",2385.22],["2017-07-13",2347.23],["2017-07-14",2199.9],["2017-07-15",2078],["2017-07-16",1866.02],["2017-07-17",2123.24],["2017-07-18",2359.95],["2017-07-19",2234.99],["2017-07-20",2648.87],["2017-07-21",2629],["2017-07-22",2810.86],["2017-07-23",2761.85],["2017-07-24",2772.73],["2017-07-25",2489.99],["2017-07-26",2471.42],["2017-07-27",2565.11],["2017-07-28",2751.9],["2017-07-29",2736.58],["2017-07-30",2718.07],["2017-07-31",2837.44],["2017-08-01",2775.38],["2017-08-02",2707.87],["2017-08-03",2789.99],["2017-08-04",2826.57],["2017-08-05",3256],["2017-08-06",3261.49],["2017-08-07",3356],["2017-08-08",3431.98],["2017-08-09",3331.01],["2017-08-10",3410],["2017-08-11",3539],["2017-08-12",3872],["2017-08-13",3961.43],["2017-08-14",4212.99],["2017-08-15",4044.57],["2017-08-16",4299],["2017-08-17",4306.4],["2017-08-18",4119.67],["2017-08-19",4054.4],["2017-08-20",4088.4],["2017-08-21",4014.21],["2017-08-22",4089.61],["2017-08-23",4100],["2017-08-24",4227.62],["2017-08-25",4324.84],["2017-08-26",4323.69],["2017-08-27",4354.9],["2017-08-28",4341.84],["2017-08-29",4584.86],["2017-08-30",4550],["2017-08-31",4719.85],["2017-09-01",4870],["2017-09-02",4605.89],["2017-09-03",4550],["2017-09-04",4250.97],["2017-09-05",4412.81],["2017-09-06",4608.52],["2017-09-07",4602.71],["2017-09-08",4197.2],["2017-09-09",4276.3],["2017-09-10",4293.55],["2017-09-11",4197.67],["2017-09-12",4164.85],["2017-09-13",3850],["2017-09-14",3359],["2017-09-15",3682.02],["2017-09-16",3692.97],["2017-09-17",3704.76],["2017-09-18",4016.21],["2017-09-19",3897.97],["2017-09-20",3948.46],["2017-09-21",3631.81],["2017-09-22",3595.93],["2017-09-23",3770],["2017-09-24",3694.97],["2017-09-25",3926],["2017-09-26",3908.26],["2017-09-27",4183.39],["2017-09-28",4152],["2017-09-29",4162.95],["2017-09-30",4318.07],["2017-10-01",4289.17],["2017-10-02",4407],["2017-10-03",4272.02],["2017-10-04",4206.26],["2017-10-05",4355.35],["2017-10-06",4338.01],["2017-10-07",4338.92],["2017-10-08",4583.97],["2017-10-09",4780],["2017-10-10",4861.47],["2017-10-11",4831.09],["2017-10-12",5289.74],["2017-10-13",5502],["2017-10-14",5694.2],["2017-10-15",5492.8],["2017-10-16",5720.28],["2017-10-17",5628.32],["2017-10-18",5390.69],["2017-10-19",5627.36],["2017-10-20",6045],["2017-10-21",6027.05],["2017-10-22",5872],["2017-10-23",5930.87],["2017-10-24",5685],["2017-10-25",5655],["2017-10-26",5892.8],["2017-10-27",5741.45],["2017-10-28",5781.82],["2017-10-29",6145.39],["2017-10-30",6079.9],["2017-10-31",6343.37],["2017-11-01",6595.94],["2017-11-02",6974.49],["2017-11-03",7294],["2017-11-04",7458],["2017-11-05",7534.78],["2017-11-06",7112.87],["2017-11-07",7033.82],["2017-11-08",7269.94],["2017-11-09",7158.42],["2017-11-10",6461],["2017-11-11",6446],["2017-11-12",5950],["2017-11-13",6412.74],["2017-11-14",6628.99],["2017-11-15",7270],["2017-11-16",7749.93],["2017-11-17",7690.1],["2017-11-18",7743.52],["2017-11-19",8006.14],["2017-11-20",8229],["2017-11-21",8189.78],["2017-11-22",8198.99],["2017-11-23",8171.76],["2017-11-24",8216.17],["2017-11-25",8655],["2017-11-26",9139.99],["2017-11-27",9569.39],["2017-11-28",9862.4],["2017-11-29",9964],["2017-11-30",9457.61],["2017-12-01",10773.66],["2017-12-02",10950.04],["2017-12-03",11301],["2017-12-04",11399.99],["2017-12-05",11778.08],["2017-12-06",13190],["2017-12-07",15586.77],["2017-12-08",15011],["2017-12-09",14277],["2017-12-10",15025],["2017-12-11",17027.68],["2017-12-12",17030],["2017-12-13",16028],["2017-12-14",16299.74],["2017-12-15",17598.95],["2017-12-16",19112.38],["2017-12-17",18969.99],["2017-12-18",18724.98],["2017-12-19",17750.56],["2017-12-20",16700.17],["2017-12-21",15269.62],["2017-12-22",14408.67],["2017-12-23",15425.15],["2017-12-24",13443.49],["2017-12-25",13698.8],["2017-12-26",15769.35],["2017-12-27",14723.52],["2017-12-28",13866.36],["2017-12-29",14406.89],["2017-12-30",13000],["2017-12-31",14111.28],["2018-01-01",13444],["2018-01-02",14839.76],["2018-01-03",14999.88],["2018-01-04",14850],["2018-01-05",16555.04],["2018-01-06",16840.12],["2018-01-07",16190],["2018-01-08",14951.34],["2018-01-09",14788.99],["2018-01-10",14477.25],["2018-01-11",13429.59],["2018-01-12",13881.63],["2018-01-13",14168.36],["2018-01-14",13474.13],["2018-01-15",13755],["2018-01-16",11039.1],["2018-01-17",10900.95],["2018-01-18",11823.78],["2018-01-19",11420.52],["2018-01-20",12784.03],["2018-01-21",11159],["2018-01-22",10399.87],["2018-01-23",11128.44],["2018-01-24",11170.07],["2018-01-25",11251.9],["2018-01-26",10995],["2018-01-27",11505.35],["2018-01-28",11767.46],["2018-01-29",11185.52],["2018-01-30",9979],["2018-01-31",10063],["2018-02-01",9073.52],["2018-02-02",8566.2],["2018-02-03",9274.36],["2018-02-04",8105.8],["2018-02-05",7160.75],["2018-02-06",7575],["2018-02-07",8147.49],["2018-02-08",8300],["2018-02-09",8577.36],["2018-02-10",8226.81],["2018-02-11",8226.1],["2018-02-12",8837.97],["2018-02-13",8710.92],["2018-02-14",9310.63],["2018-02-15",10100.01],["2018-02-16",10022.51],["2018-02-17",10784.94],["2018-02-18",10791.65],["2018-02-19",11245.51],["2018-02-20",11741.35],["2018-02-21",10398.2],["2018-02-22",10099.45],["2018-02-23",9985],["2018-02-24",9414.12],["2018-02-25",9579.42],["2018-02-26",10320.24],["2018-02-27",10660],["2018-02-28",10659.99],["2018-03-01",11041],["2018-03-02",11061],["2018-03-03",11290.73],["2018-03-04",11442.99],["2018-03-05",11593.41],["2018-03-06",10654.99],["2018-03-07",9752.92],["2018-03-08",9381.66],["2018-03-09",8990.01],["2018-03-10",8875.52],["2018-03-11",9637.78],["2018-03-12",8929.97],["2018-03-13",9049.87],["2018-03-14",8291.19],["2018-03-15",8215.01],["2018-03-16",8550],["2018-03-17",7835],["2018-03-18",7473.05],["2018-03-19",8395.01],["2018-03-20",8941.74],["2018-03-21",8889.1],["2018-03-22",8616],["2018-03-23",8628.82],["2018-03-24",8917.89],["2018-03-25",8615.28],["2018-03-26",7919.99],["2018-03-27",7894.09],["2018-03-28",7905.73],["2018-03-29",7346.96],["2018-03-30",6823.68],["2018-03-31",7058],["2018-04-01",6910.39],["2018-04-02",6977.24],["2018-04-03",7470],["2018-04-04",6855.71],["2018-04-05",6772],["2018-04-06",6619.36],["2018-04-07",6996.97],["2018-04-08",6990],["2018-04-09",6674.46],["2018-04-10",6849.66],["2018-04-11",6915.04],["2018-04-12",7678],["2018-04-13",8099.79],["2018-04-14",8021.6],["2018-04-15",8297.28],["2018-04-16",7996.29],["2018-04-17",7872.33],["2018-04-18",8116.75],["2018-04-19",8245],["2018-04-20",8511.04],["2018-04-21",8795.61],["2018-04-22",8870.73],["2018-04-23",8849.98],["2018-04-24",9462.51],["2018-04-25",8969.5],["2018-04-26",8872.9],["2018-04-27",9091.58],["2018-04-28",9398.51],["2018-04-29",9314.99],["2018-04-30",9326.6],["2018-05-01",8959.51],["2018-05-02",9111.01],["2018-05-03",9638.26],["2018-05-04",9644.82],["2018-05-05",9838.07],["2018-05-06",9488.37],["2018-05-07",9421.73],["2018-05-08",9239.35],["2018-05-09",9281.74],["2018-05-10",9089.05],["2018-05-11",8613.5],["2018-05-12",8492.13],["2018-05-13",8625.78],["2018-05-14",8756.99],["2018-05-15",8555.6],["2018-05-16",8252.72],["2018-05-17",8176.33],["2018-05-18",8231.42],["2018-05-19",8313.12],["2018-05-20",8517.04],["2018-05-21",8373.01],["2018-05-22",8187.98],["2018-05-23",7590.34],["2018-05-24",7585.48],["2018-05-25",7427.02],["2018-05-26",7519.28],["2018-05-27",7302.99],["2018-05-28",7239.22],["2018-05-29",7470],["2018-05-30",7314.06],["2018-05-31",7539.49],["2018-06-01",7436.58],["2018-06-02",7659.65],["2018-06-03",7709.25],["2018-06-04",7499.99],["2018-06-05",7620],["2018-06-06",7527.99],["2018-06-07",7692.51],["2018-06-08",7630.7],["2018-06-09",7619],["2018-06-10",6839.6],["2018-06-11",6757.23],["2018-06-12",6514.6],["2018-06-13",6292.5],["2018-06-14",6644.89],["2018-06-15",6551.46],["2018-06-16",6490.63],["2018-06-17",6512.35],["2018-06-18",6693.06],["2018-06-19",6742.36],["2018-06-20",6752.69],["2018-06-21",6720],["2018-06-22",6194.37],["2018-06-23",6146.81],["2018-06-24",6192.99],["2018-06-25",6257.43],["2018-06-26",6171.1],["2018-06-27",6142.79],["2018-06-28",6088.98],["2018-06-29",5876.69],["2018-06-30",6325.68],["2018-07-01",6320.77],["2018-07-02",6615.84],["2018-07-03",6603.82],["2018-07-04",6687.96],["2018-07-05",6506.64],["2018-07-06",6567.12],["2018-07-07",6541.45],["2018-07-08",6760.98],["2018-07-09",6706.79],["2018-07-10",6373.75],["2018-07-11",6350],["2018-07-12",6174.76],["2018-07-13",6174.99],["2018-07-14",6267.99],["2018-07-15",6362.99],["2018-07-16",6675.01],["2018-07-17",7295.13],["2018-07-18",7400],["2018-07-19",7448.08],["2018-07-20",7344.97],["2018-07-21",7424.99],["2018-07-22",7520.01],["2018-07-23",7744.19],["2018-07-24",8266.41],["2018-07-25",8163.45],["2018-07-26",8262.23],["2018-07-27",8208.76],["2018-07-28",8192.48],["2018-07-29",8212],["2018-07-30",8111.99],["2018-07-31",7751.32],["2018-08-01",7560.4],["2018-08-02",7537.99],["2018-08-03",7377.98],["2018-08-04",6991.01],["2018-08-05",7013.18],["2018-08-06",6938.84],["2018-08-07",6999.8],["2018-08-08",6338.49],["2018-08-09",6471.6],["2018-08-10",6407.89],["2018-08-11",6393.13],["2018-08-12",6321.56],["2018-08-13",6237.06],["2018-08-14",6090.64],["2018-08-15",6378.44],["2018-08-16",6405.9],["2018-08-17",6501.77],["2018-08-18",6366.64],["2018-08-19",6380.99],["2018-08-20",6446.67],["2018-08-21",6433.79],["2018-08-22",6435],["2018-08-23",6419.7],["2018-08-24",6619.99],["2018-08-25",6710.33],["2018-08-26",6707.48],["2018-08-27",6737.72],["2018-08-28",7092.46],["2018-08-29",7005.71],["2018-08-30",6813.84],["2018-08-31",7041],["2018-09-01",7253.13],["2018-09-02",7308.02],["2018-09-03",7306.08],["2018-09-04",7348.48],["2018-09-05",6902.55],["2018-09-06",6455.31],["2018-09-07",6417.53],["2018-09-08",6180],["2018-09-09",6381.99],["2018-09-10",6288.5],["2018-09-11",6255.88],["2018-09-12",6308.92],["2018-09-13",6450.11],["2018-09-14",6540.21],["2018-09-15",6537.41],["2018-09-16",6504.99],["2018-09-17",6266.23],["2018-09-18",6300.5],["2018-09-19",6410],["2018-09-20",6418.59],["2018-09-21",6753.09],["2018-09-22",6716.98],["2018-09-23",6685.75],["2018-09-24",6619.31],["2018-09-25",6360.38],["2018-09-26",6487.56],["2018-09-27",6651.99],["2018-09-28",6670],["2018-09-29",6565.24],["2018-09-30",6575.99],["2018-10-01",6551.96],["2018-10-02",6530.49],["2018-10-03",6433.6],["2018-10-04",6565.92],["2018-10-05",6538.29],["2018-10-06",6547.07],["2018-10-07",6531.86],["2018-10-08",6630.54],["2018-10-09",6585.04],["2018-10-10",6537.61],["2018-10-11",6197.67],["2018-10-12",6215.73],["2018-10-13",6202.39],["2018-10-14",6243.58],["2018-10-15",6390],["2018-10-16",6436.87],["2018-10-17",6431.78],["2018-10-18",6399.93],["2018-10-19",6386.45],["2018-10-20",6399.17],["2018-10-21",6438.89],["2018-10-22",6389.73],["2018-10-23",6406.87],["2018-10-24",6421.33],["2018-10-25",6410],["2018-10-26",6403.78],["2018-10-27",6402],["2018-10-28",6390.95],["2018-10-29",6245.03],["2018-10-30",6259.01],["2018-10-31",6305],["2018-11-01",6320.6],["2018-11-02",6355.74],["2018-11-03",6332.58],["2018-11-04",6412.12],["2018-11-05",6398.38],["2018-11-06",6420.64],["2018-11-07",6503.81],["2018-11-08",6421.27],["2018-11-09",6339.42],["2018-11-10",6363.4],["2018-11-11",6333.14],["2018-11-12",6328.91],["2018-11-13",6295.1],["2018-11-14",5418.83],["2018-11-15",5475.75],["2018-11-16",5511.61],["2018-11-17",5499.47],["2018-11-18",5531.78],["2018-11-19",4881.12],["2018-11-20",4281.48],["2018-11-21",4413.28],["2018-11-22",4421.6],["2018-11-23",4213.48],["2018-11-24",4134.43],["2018-11-25",3926.73],["2018-11-26",3635.26],["2018-11-27",3728.97],["2018-11-28",4307.16],["2018-11-29",4193],["2018-11-30",3950],["2018-12-01",4147.45],["2018-12-02",4157.23],["2018-12-03",3831.76],["2018-12-04",3871.11],["2018-12-05",3734.74],["2018-12-06",3623.27],["2018-12-07",3334.45],["2018-12-08",3329.35],["2018-12-09",3575.81],["2018-12-10",3394.71],["2018-12-11",3348.39],["2018-12-12",3437.21],["2018-12-13",3246.98],["2018-12-14",3164.99],["2018-12-15",3185.33],["2018-12-16",3219.27],["2018-12-17",3548.68],["2018-12-18",3504.87],["2018-12-19",3730.43],["2018-12-20",3894.86],["2018-12-21",3797.58],["2018-12-22",3887.36],["2018-12-23",3961.67],["2018-12-24",4027.37],["2018-12-25",3777.3],["2018-12-26",3767.58],["2018-12-27",3585.25],["2018-12-28",3903.39],["2018-12-29",3858.24],["2018-12-30",3813.98],["2018-12-31",3681.57],["2019-01-01",3729.06],["2019-01-02",3878.38],["2019-01-03",3798.5],["2019-01-04",3784.57],["2019-01-05",3842.62],["2019-01-06",4039],["2019-01-07",4008.4],["2019-01-08",4005.06],["2019-01-09",4008.77],["2019-01-10",3626.03],["2019-01-11",3653.97],["2019-01-12",3632.35],["2019-01-13",3496.53],["2019-01-14",3672.09],["2019-01-15",3557.18],["2019-01-16",3591.43],["2019-01-17",3628.19],["2019-01-18",3605.62],["2019-01-19",3701.92],["2019-01-20",3532.59],["2019-01-21",3538.2],["2019-01-22",3585.51],["2019-01-23",3535.79],["2019-01-24",3570.73],["2019-01-25",3552.56],["2019-01-26",3555.19],["2019-01-27",3551.08],["2019-01-28",3421.83],["2019-01-29",3400],["2019-01-30",3430.48],["2019-01-31",3425.61],["2019-02-01",3446.46],["2019-02-02",3430.93],["2019-02-03",3404.14],["2019-02-04",3416],["2019-02-05",3426.64],["2019-02-06",3364.13],["2019-02-07",3359.7],["2019-02-08",3621.79],["2019-02-09",3615.9],["2019-02-10",3602],["2019-02-11",3597.98],["2019-02-12",3604.57],["2019-02-13",3568.31],["2019-02-14",3565.08],["2019-02-15",3565.1],["2019-02-16",3597.69],["2019-02-17",3572.79],["2019-02-18",3865],["2019-02-19",3930],["2019-02-20",3933.24],["2019-02-21",3893],["2019-02-22",3931.13],["2019-02-23",4142.23],["2019-02-24",3783.3],["2019-02-25",3830],["2019-02-26",3794.51],["2019-02-27",3725.52],["2019-02-28",3801.71],["2019-03-01",3827.87],["2019-03-02",3802.91],["2019-03-03",3793.4],["2019-03-04",3702.41],["2019-03-05",3835.08],["2019-03-06",3843.52],["2019-03-07",3869.32],["2019-03-08",3897.34],["2019-03-09",3890.06],["2019-03-10",3882.61],["2019-03-11",3841.46],["2019-03-12",3854.98],["2019-03-13",3853.3],["2019-03-14",3851.14],["2019-03-15",3905.53],["2019-03-16",3976.53],["2019-03-17",3972.84],["2019-03-18",3962.57],["2019-03-19",3994.57],["2019-03-20",4011.9],["2019-03-21",3974.79],["2019-03-22",3991.43],["2019-03-23",3971.97],["2019-03-24",3961],["2019-03-25",3897.69],["2019-03-26",3913.9],["2019-03-27",4005],["2019-03-28",4011.19],["2019-03-29",4077.4],["2019-03-30",4078.01],["2019-03-31",4095.43],["2019-04-01",4133.8],["2019-04-02",4759.87],["2019-04-03",5142.23],["2019-04-04",4823.13],["2019-04-05",5012],["2019-04-06",5156.1],["2019-04-07",5134.67],["2019-04-08",5201.53],["2019-04-09",5215.8],["2019-04-10",5402.01],["2019-04-11",5073.78],["2019-04-12",5057.29],["2019-04-13",5078.19],["2019-04-14",5087.2],["2019-04-15",5015.84],["2019-04-16",5191.57],["2019-04-17",5237.36],["2019-04-18",5290.97],["2019-04-19",5296.38],["2019-04-20",5318.89],["2019-04-21",5259.38],["2019-04-22",5387.58],["2019-04-23",5588.94],["2019-04-24",5431.44],["2019-04-25",5487.44],["2019-04-26",5081.38],["2019-04-27",5202.68],["2019-04-28",5144.28],["2019-04-29",5154.4],["2019-04-30",5234.42],["2019-05-01",5300.97],["2019-05-02",5399.38],["2019-05-03",5675.26],["2019-05-04",5609.42],["2019-05-05",5701.1],["2019-05-06",5734.61],["2019-05-07",5843.11],["2019-05-08",5900.71],["2019-05-09",6064.71],["2019-05-10",6368.52],["2019-05-11",6937.87],["2019-05-12",7012.95],["2019-05-13",7909],["2019-05-14",7771.42],["2019-05-15",8198.5],["2019-05-16",7846.02],["2019-05-17",7143.49],["2019-05-18",7233.96],["2019-05-19",7952.64],["2019-05-20",7815.57],["2019-05-21",8024.71],["2019-05-22",7936.55],["2019-05-23",7793.48],["2019-05-24",8061.99],["2019-05-25",8015.54],["2019-05-26",8586.88],["2019-05-27",8808.53],["2019-05-28",8698.78],["2019-05-29",8700.17],["2019-05-30",8620],["2019-05-31",8439.24],["2019-06-01",8532.14],["2019-06-02",8680.63],["2019-06-03",8567.64],["2019-06-04",7602.6],["2019-06-05",7789.05],["2019-06-06",7597.75],["2019-06-07",7970.65],["2019-06-08",7834.93],["2019-06-09",7748.57],["2019-06-10",7979.84],["2019-06-11",7898.3],["2019-06-12",8175],["2019-06-13",8244.48],["2019-06-14",8416.01],["2019-06-15",8859.88],["2019-06-16",8915.91],["2019-06-17",9313.19],["2019-06-18",9075.33],["2019-06-19",9147.38],["2019-06-20",9541.4],["2019-06-21",9906.8],["2019-06-22",10666.01],["2019-06-23",10972.59],["2019-06-24",10895.6],["2019-06-25",11364.48],["2019-06-26",13837.96],["2019-06-27",10818.1],["2019-06-28",12320],["2019-06-29",11851.93],["2019-06-30",11231.06],["2019-07-01",10189.99],["2019-07-02",10774.83],["2019-07-03",11277.25],["2019-07-04",11865.79],["2019-07-05",11124.82],["2019-07-06",11521.41],["2019-07-07",11550],["2019-07-08",12215.21],["2019-07-09",12510],["2019-07-10",12050],["2019-07-11",11594.73],["2019-07-12",11637.24],["2019-07-13",11198.99],["2019-07-14",10491.31],["2019-07-15",10861.16],["2019-07-16",9693.17],["2019-07-17",9753.75],["2019-07-18",10530],["2019-07-19",10407.4],["2019-07-20",10930],["2019-07-21",10420.9],["2019-07-22",10145.84],["2019-07-23",10133.07],["2019-07-24",9648.44],["2019-07-25",9869.93],["2019-07-26",9865.66],["2019-07-27",9399.84],["2019-07-28",9539.62],["2019-07-29",9467.32],["2019-07-30",9603.78],["2019-07-31",9999.82],["2019-08-01",10294.65],["2019-08-02",10472],["2019-08-03",10858.17],["2019-08-04",10954.33],["2019-08-05",11750.01],["2019-08-06",11701.65],["2019-08-07",11771.56],["2019-08-08",11562.94],["2019-08-09",11809.04],["2019-08-10",11296.47],["2019-08-11",11369],["2019-08-12",11431],["2019-08-13",10894.73],["2019-08-14",10119.1],["2019-08-15",10097.03],["2019-08-16",10473.97],["2019-08-17",10176.78],["2019-08-18",10368.17],["2019-08-19",10696.92],["2019-08-20",10727.91],["2019-08-21",10104.37],["2019-08-22",10161.82],["2019-08-23",10420],["2019-08-24",10103.85],["2019-08-25",10062.76],["2019-08-26",10308.02],["2019-08-27",10152.3],["2019-08-28",9676.74],["2019-08-29",9502],["2019-08-30",9572.43],["2019-08-31",9571.07],["2019-09-01",9633.99],["2019-09-02",10181.88],["2019-09-03",10663.98],["2019-09-04",10715],["2019-09-05",10538.68],["2019-09-06",10373.87],["2019-09-07",10492.98],["2019-09-08",10350.02],["2019-09-09",10309.59],["2019-09-10",10005.58],["2019-09-11",10068],["2019-09-12",10314],["2019-09-13",10219.19],["2019-09-14",10378.46],["2019-09-15",10303.68],["2019-09-16",10118.17],["2019-09-17",10249.79],["2019-09-18",10170.66],["2019-09-19",10108.66],["2019-09-20",10144.57],["2019-09-21",10012.12],["2019-09-22",9980.26],["2019-09-23",9797.02],["2019-09-24",8389],["2019-09-25",8348.56],["2019-09-26",8124],["2019-09-27",7997.92],["2019-09-28",8160],["2019-09-29",7959.42],["2019-09-30",8279.81],["2019-10-01",8310.08],["2019-10-02",8264.84],["2019-10-03",8164.07],["2019-10-04",8200.73],["2019-10-05",8079.14],["2019-10-06",7899.98],["2019-10-07",8226.87],["2019-10-08",8166.42],["2019-10-09",8604.02],["2019-10-10",8589.14],["2019-10-11",8346.67],["2019-10-12",8321.69],["2019-10-13",8448],["2019-10-14",8334.49],["2019-10-15",8179.18],["2019-10-16",7954.66],["2019-10-17",8059.31],["2019-10-18",7950.62],["2019-10-19",7978.82],["2019-10-20",8241.97],["2019-10-21",8205],["2019-10-22",8169.23],["2019-10-23",7487.76],["2019-10-24",7484.84],["2019-10-25",8638.39],["2019-10-26",9022.09],["2019-10-27",9730.38],["2019-10-28",9417.04],["2019-10-29",9244.21],["2019-10-30",9206.51],["2019-10-31",9235.75],["2019-11-01",9184.7],["2019-11-02",9327.99],["2019-11-03",9156.64],["2019-11-04",9475.2],["2019-11-05",9363.11],["2019-11-06",9297],["2019-11-07",9180.24],["2019-11-08",8805.17],["2019-11-09",8778.15],["2019-11-10",9030],["2019-11-11",8712.29],["2019-11-12",8794.39],["2019-11-13",8740.18],["2019-11-14",8646.49],["2019-11-15",8465.4],["2019-11-16",8445.49],["2019-11-17",8523.58],["2019-11-18",8196.32],["2019-11-19",8098.17],["2019-11-20",8082.54],["2019-11-21",7587.94],["2019-11-22",7330.9],["2019-11-23",7291.32],["2019-11-24",7058.56],["2019-11-25",7164.68],["2019-11-26",7118.42],["2019-11-27",7566.2],["2019-11-28",7580.91],["2019-11-29",7751.61],["2019-11-30",7506],["2019-12-01",7351.26],["2019-12-02",7303.74],["2019-12-03",7306.19],["2019-12-04",7199.69],["2019-12-05",7389.19],["2019-12-06",7435.66],["2019-12-07",7510.67],["2019-12-08",7539.27],["2019-12-09",7309.48],["2019-12-10",7203.21],["2019-12-11",7163.84],["2019-12-12",7242.49],["2019-12-13",7251.28],["2019-12-14",7069],["2019-12-15",7130.97],["2019-12-16",6851.89],["2019-12-17",6587.5],["2019-12-18",7120.11],["2019-12-19",7142.1],["2019-12-20",7208.21],["2019-12-21",7150.43],["2019-12-22",7423.68],["2019-12-23",7403.92],["2019-12-24",7220.45],["2019-12-25",7229.2],["2019-12-26",7241.63],["2019-12-27",7212],["2019-12-28",7321.91],["2019-12-29",7390.79],["2019-12-30",7246.14],["2019-12-31",7148.02],["2020-01-01",7212.81],["2020-01-02",6926.12],["2020-01-03",7311.29],["2020-01-04",7325.61],["2020-01-05",7426.76],["2020-01-06",7545.26],["2020-01-07",8169.96],["2020-01-08",8037.99],["2020-01-09",7818.14],["2020-01-10",8072.22],["2020-01-11",8158.04],["2020-01-12",8139.09],["2020-01-13",8154.12],["2020-01-14",8693.23],["2020-01-15",8803.78],["2020-01-16",8726.91],["2020-01-17",8867.9],["2020-01-18",8894.76],["2020-01-19",8638.24],["2020-01-20",8655.22],["2020-01-21",8715.75],["2020-01-22",8647.58],["2020-01-23",8355.96],["2020-01-24",8470.73],["2020-01-25",8347],["2020-01-26",8542],["2020-01-27",8980.22],["2020-01-28",9048.31],["2020-01-29",9379],["2020-01-30",9552.89],["2020-01-31",9305.65],["2020-02-01",9370.8],["2020-02-02",9444.02],["2020-02-03",9301.25],["2020-02-04",9170.33],["2020-02-05",9672.77],["2020-02-06",9762.97],["2020-02-07",9725],["2020-02-08",9866.6],["2020-02-09",10054.78],["2020-02-10",9850.93],["2020-02-11",10277.47],["2020-02-12",10394.81],["2020-02-13",10229.17],["2020-02-14",10366],["2020-02-15",9885.56],["2020-02-16",9774.42],["2020-02-17",9635.82],["2020-02-18",10167.42],["2020-02-19",10159.05],["2020-02-20",9580.01],["2020-02-21",9713.42],["2020-02-22",9699.67],["2020-02-23",9886.91],["2020-02-24",9587.52],["2020-02-25",9324.67],["2020-02-26",8791.93],["2020-02-27",8880.08],["2020-02-28",8618],["2020-02-29",8653.67],["2020-03-01",8484.55],["2020-03-02",8894.99],["2020-03-03",8709.4],["2020-03-04",8712.07],["2020-03-05",9123.51],["2020-03-06",9117.33],["2020-03-07",8885.44],["2020-03-08",8287.29],["2020-03-09",7845.8],["2020-03-10",7984.19],["2020-03-11",7829.8],["2020-03-12",6032.9],["2020-03-13",5453.51],["2020-03-14",5391.92],["2020-03-15",5311.32],["2020-03-16",4953.49],["2020-03-17",5399.09],["2020-03-18",5349.18],["2020-03-19",6242.54],["2020-03-20",6190],["2020-03-21",6227.85],["2020-03-22",5927.76],["2020-03-23",6292.8],["2020-03-24",6725.05],["2020-03-25",6630.86],["2020-03-26",6675.37],["2020-03-27",6668.84],["2020-03-28",6218.93],["2020-03-29",5905.26],["2020-03-30",6378.07],["2020-03-31",6474.59],["2020-04-01",6216.13],["2020-04-02",6810.77],["2020-04-03",6782.58],["2020-04-04",6749.15],["2020-04-05",6809.5],["2020-04-06",7283.86],["2020-04-07",7289.22],["2020-04-08",7319.43],["2020-04-09",7276.68],["2020-04-10",6917.7],["2020-04-11",6811.8],["2020-04-12",7136.11],["2020-04-13",6788],["2020-04-14",6925.34],["2020-04-15",6733.97],["2020-04-16",7081],["2020-04-17",7070.55],["2020-04-18",7218.29],["2020-04-19",7145.49],["2020-04-20",6768.81],["2020-04-21",6878.47],["2020-04-22",7095.47],["2020-04-23",7529.15],["2020-04-24",7532.66],["2020-04-25",7547.56],["2020-04-26",7659],["2020-04-27",7715.09],["2020-04-28",7728.01],["2020-04-29",8726.3],["2020-04-30",8847.01],["2020-05-01",8739.46],["2020-05-02",8874.49],["2020-05-03",8880.18],["2020-05-04",8846.86],["2020-05-05",8915.35],["2020-05-06",9261.59],["2020-05-07",9877.43],["2020-05-08",9971.15],["2020-05-09",9738.85],["2020-05-10",8513.29],["2020-05-11",8759.28],["2020-05-12",8800.6],["2020-05-13",9163.33],["2020-05-14",9662.11],["2020-05-15",9327.18],["2020-05-16",9330.14],["2020-05-17",9766.75],["2020-05-18",9702.31],["2020-05-19",9642.48],["2020-05-20",9529.21],["2020-05-21",9058.94],["2020-05-22",9172.85],["2020-05-23",9184.69],["2020-05-24",9016.73],["2020-05-25",8937.12],["2020-05-26",8790.45],["2020-05-27",9159.69],["2020-05-28",9456.06],["2020-05-29",9403.99],["2020-05-30",9542.48],["2020-05-31",9507.95],["2020-06-01",9580.02],["2020-06-02",9510.98],["2020-06-03",9577.72],["2020-06-04",9817.16],["2020-06-05",9730.46],["2020-06-06",9664.28],["2020-06-07",9776.52],["2020-06-08",9695.56],["2020-06-09",9733.1],["2020-06-10",9852.72],["2020-06-11",9279.88],["2020-06-12",9428.38],["2020-06-13",9404.71],["2020-06-14",9392.31],["2020-06-15",9423.33],["2020-06-16",9511.91],["2020-06-17",9297.6],["2020-06-18",9391.11],["2020-06-19",9294.79],["2020-06-20",9291.94],["2020-06-21",9338.59],["2020-06-22",9568.22],["2020-06-23",9650.72],["2020-06-24",9291.73],["2020-06-25",9284.01],["2020-06-26",9166.07],["2020-06-27",8935.6],["2020-06-28",9108.21],["2020-06-29",9151.11],["2020-06-30",9137.69],["2020-07-01",9245.79],["2020-07-02",9047.32],["2020-07-03",9091.89],["2020-07-04",9127.54],["2020-07-05",9026.83],["2020-07-06",9295.35],["2020-07-07",9239.28],["2020-07-08",9434.75],["2020-07-09",9219.84],["2020-07-10",9230.49],["2020-07-11",9202.95],["2020-07-12",9221.81],["2020-07-13",9231.92],["2020-07-14",9270.26],["2020-07-15",9175.83],["2020-07-16",9119.12],["2020-07-17",9162.59],["2020-07-18",9164.06],["2020-07-19",9168],["2020-07-20",9158.99],["2020-07-21",9361.06],["2020-07-22",9379.03],["2020-07-23",9607.06],["2020-07-24",9596.57],["2020-07-25",9683.1],["2020-07-26",9873.29],["2020-07-27",10799.11],["2020-07-28",11007.76],["2020-07-29",11209.57],["2020-07-30",11134.32],["2020-07-31",11333.56],["2020-08-01",11783.79],["2020-08-02",11199],["2020-08-03",11414.76],["2020-08-04",11229.38],["2020-08-05",11662.22],["2020-08-06",11879.08],["2020-08-07",11511.61],["2020-08-08",11715.73],["2020-08-09",11632.29],["2020-08-10",11871.91],["2020-08-11",11393.07],["2020-08-12",11578.4],["2020-08-13",11520.87],["2020-08-14",11809.2],["2020-08-15",11838.37],["2020-08-16",11820.49],["2020-08-17",12339.22],["2020-08-18",11985.42],["2020-08-19",11652.83],["2020-08-20",11858.17],["2020-08-21",11668.82],["2020-08-22",11596.26],["2020-08-23",11681.56],["2020-08-24",11749.65],["2020-08-25",11299.98],["2020-08-26",11467.84],["2020-08-27",11244.13],["2020-08-28",11510],["2020-08-29",11525.59],["2020-08-30",11644.7],["2020-08-31",11729.64],["2020-09-01",11966.59],["2020-09-02",11406.73],["2020-09-03",10693.36],["2020-09-04",10588.05],["2020-09-05",9948.93],["2020-09-06",10265.59],["2020-09-07",10148.72],["2020-09-08",9986.34],["2020-09-09",10287.61],["2020-09-10",10283.42],["2020-09-11",10330.63],["2020-09-12",10463.41],["2020-09-13",10311.07],["2020-09-14",10674.3],["2020-09-15",10784.01],["2020-09-16",10984.87],["2020-09-17",10921.98],["2020-09-18",10868.27],["2020-09-19",11054.52],["2020-09-20",10869.15],["2020-09-21",10495],["2020-09-22",10494.72],["2020-09-23",10292.43],["2020-09-24",10653.08],["2020-09-25",10724.96],["2020-09-26",10720.61],["2020-09-27",10735.99],["2020-09-28",10867.86],["2020-09-29",10738.44],["2020-09-30",10708.78],["2020-10-01",10620.48],["2020-10-02",10517.99],["2020-10-03",10590],["2020-10-04",10675.16],["2020-10-05",10731],["2020-10-06",10575.02],["2020-10-07",10654.95],["2020-10-08",10892.16],["2020-10-09",11046.1],["2020-10-10",11358.07],["2020-10-11",11340.15],["2020-10-12",11553.14],["2020-10-13",11391.31],["2020-10-14",11352.54],["2020-10-15",11532.98],["2020-10-16",11320.85],["2020-10-17",11342.91],["2020-10-18",11445.35],["2020-10-19",11698.73],["2020-10-20",11925],["2020-10-21",12702.2],["2020-10-22",13091.85],["2020-10-23",12929.93],["2020-10-24",13132.25],["2020-10-25",13048],["2020-10-26",13013.35],["2020-10-27",13672.81],["2020-10-28",13173.01],["2020-10-29",13504.66],["2020-10-30",13550],["2020-10-31",13794.24],["2020-11-01",13817.85],["2020-11-02",13673],["2020-11-03",13746.37],["2020-11-04",14050.01],["2020-11-05",15103.7],["2020-11-06",15497.32],["2020-11-07",14875.44],["2020-11-08",15381.72],["2020-11-09",15389.2],["2020-11-10",15303.48],["2020-11-11",15739.73],["2020-11-12",16166.72],["2020-11-13",16213.3],["2020-11-14",16007.59],["2020-11-15",15869.33],["2020-11-16",16842.6],["2020-11-17",17689.45],["2020-11-18",17661.67],["2020-11-19",18050],["2020-11-20",18649.66],["2020-11-21",18657.42],["2020-11-22",18570.07],["2020-11-23",18397.53],["2020-11-24",19068.26],["2020-11-25",18910],["2020-11-26",17156.01],["2020-11-27",17077.53],["2020-11-28",17697.07],["2020-11-29",18214.42],["2020-11-30",19438.4],["2020-12-01",19028.87],["2020-12-02",19086.17],["2020-12-03",19391.9],["2020-12-04",18975],["2020-12-05",19055.06],["2020-12-06",19180.14],["2020-12-07",19044.73],["2020-12-08",18731.68],["2020-12-09",18327.08],["2020-12-10",18369.72],["2020-12-11",17978.25],["2020-12-12",18776.74],["2020-12-13",19148.1],["2020-12-14",19204.16],["2020-12-15",19498.28],["2020-12-16",20819.44],["2020-12-17",22796.09],["2020-12-18",22790.8],["2020-12-19",23933.41],["2020-12-20",24183.02],["2020-12-21",22843.06],["2020-12-22",23440.85],["2020-12-23",23479.26],["2020-12-24",23521.15],["2020-12-25",24436.32],["2020-12-26",26409.2],["2020-12-27",26185.3],["2020-12-28",26816.89],["2020-12-29",26983.54],["2020-12-30",28805.91],["2020-12-31",29198.34],["2021-01-01",29294.9],["2021-01-02",30682.47],["2021-01-03",33722.25],["2021-01-04",31259.37],["2021-01-05",34085.71],["2021-01-06",36112.62],["2021-01-07",39148.66],["2021-01-08",39084.66],["2021-01-09",40741.03],["2021-01-10",37733.09],["2021-01-11",33407.98],["2021-01-12",34278.42],["2021-01-13",36214.85],["2021-01-14",39319.73],["2021-01-15",35601.53],["2021-01-16",36747.02],["2021-01-17",36068.51],["2021-01-18",36130.78],["2021-01-19",36455.43],["2021-01-20",34970.86],["2021-01-21",31873.98],["2021-01-22",33518.76],["2021-01-23",32219.32],["2021-01-24",31700.61],["2021-01-25",33444],["2021-01-26",32014.25],["2021-01-27",31581.77],["2021-01-28",32653.89],["2021-01-29",34571.94],["2021-01-30",34174.96],["2021-01-31",32898.55],["2021-02-01",33828.13],["2021-02-02",35834.08],["2021-02-03",37114.11],["2021-02-04",37665.49],["2021-02-05",37773.32],["2021-02-06",40158.2],["2021-02-07",38538.1],["2021-02-08",44192.18],["2021-02-09",47165.59],["2021-02-10",44596.88],["2021-02-11",47100],["2021-02-12",47674.53],["2021-02-13",46995.94],["2021-02-14",48941.46],["2021-02-15",48598.91],["2021-02-16",48808.69],["2021-02-17",52264.61],["2021-02-18",52149.19],["2021-02-19",55387.15],["2021-02-20",56781.23],["2021-02-21",57716.15],["2021-02-22",53889.55],["2021-02-23",47846.57],["2021-02-24",49152.28],["2021-02-25",49150],["2021-02-26",46239.5],["2021-02-27",47121.52],["2021-02-28",44956.36],["2021-03-01",48588.59],["2021-03-02",47559.08],["2021-03-03",50520.23],["2021-03-04",48208],["2021-03-05",49198.45],["2021-03-06",48564.26],["2021-03-07",50060.14],["2021-03-08",51792.7],["2021-03-09",54377.22],["2021-03-10",56200],["2021-03-11",57481.03],["2021-03-12",56727.7],["2021-03-13",61601.93],["2021-03-14",59914.15],["2021-03-15",56631.96],["2021-03-16",55771.8],["2021-03-17",57909.51],["2021-03-18",57269.83],["2021-03-19",58884.88],["2021-03-20",59264.78],["2021-03-21",57583.82],["2021-03-22",55593.39],["2021-03-23",55009.03],["2021-03-24",54703.59],["2021-03-25",52184.05],["2021-03-26",53865.81],["2021-03-27",55842.61],["2021-03-28",55228.45],["2021-03-29",57665.67],["2021-03-30",59118.91],["2021-03-31",58582.36],["2021-04-01",58899.97],["2021-04-02",58864.8],["2021-04-03",58636.49],["2021-04-04",57969.03],["2021-04-05",59028.06],["2021-04-06",58258.14],["2021-04-07",56127.66],["2021-04-08",57742.55],["2021-04-09",58373.13],["2021-04-10",59548.73],["2021-04-11",59661.24],["2021-04-12",60039.68],["2021-04-13",63044.49],["2021-04-14",62139.52],["2021-04-15",63460.99],["2021-04-16",61848.34],["2021-04-17",60755.55],["2021-04-18",55832.73],["2021-04-19",56027.41],["2021-04-20",56639.29],["2021-04-21",55518.27],["2021-04-22",52957.17],["2021-04-23",50941.32],["2021-04-24",50729.57],["2021-04-25",49414.37],["2021-04-26",54101.16],["2021-04-27",54846.25],["2021-04-28",55461.68],["2021-04-29",52888.31],["2021-04-30",57098.08],["2021-05-01",57822.6],["2021-05-02",56888.61],["2021-05-03",57589.8],["2021-05-04",54594.15],["2021-05-05",57186.27],["2021-05-06",56180.86],["2021-05-07",57648.3],["2021-05-08",59149.79],["2021-05-09",57352.77],["2021-05-10",55694.85],["2021-05-11",56729.69],["2021-05-12",54496.28],["2021-05-13",48549.37],["2021-05-14",50198.39],["2021-05-15",48071.37],["2021-05-16",45550],["2021-05-17",44225.96],["2021-05-18",43297.57],["2021-05-19",39407.94],["2021-05-20",40214.36],["2021-05-21",36094.58],["2021-05-22",37379.12],["2021-05-23",33101.38],["2021-05-24",39641.54],["2021-05-25",37365.72],["2021-05-26",38554.15],["2021-05-27",38828.53],["2021-05-28",35802.58],["2021-05-29",34059.74],["2021-05-30",36102.48],["2021-05-31",36907.65],["2021-06-01",35964.59],["2021-06-02",37895.52],["2021-06-03",38598.24],["2021-06-04",36835.04],["2021-06-05",35764.83],["2021-06-06",35762.58],["2021-06-07",35649],["2021-06-08",32913.02],["2021-06-09",36291.76],["2021-06-10",36706.18],["2021-06-11",37268.86],["2021-06-12",35745.71],["2021-06-13",37695.47],["2021-06-14",39696.86],["2021-06-15",39980.88],["2021-06-16",38687.88],["2021-06-17",37700],["2021-06-18",35335.67],["2021-06-19",35944.15],["2021-06-20",35512.07],["2021-06-21",32592.83],["2021-06-22",32409.31],["2021-06-23",32898.7],["2021-06-24",34858.8],["2021-06-25",32261.63],["2021-06-26",31594.35],["2021-06-27",32827.86],["2021-06-28",34459.15],["2021-06-29",36418.26],["2021-06-30",34780.49],["2021-07-01",33119.94],["2021-07-02",33358.58],["2021-07-03",34759.19],["2021-07-04",35572.8],["2021-07-05",34136.51],["2021-07-06",34028.97],["2021-07-07",34648.94],["2021-07-08",32999.01],["2021-07-09",33452.31],["2021-07-10",33418.82],["2021-07-11",33902.61],["2021-07-12",32832.24],["2021-07-13",32297.88],["2021-07-14",32739.16],["2021-07-15",31539.48],["2021-07-16",31938.31],["2021-07-17",31856.73],["2021-07-18",31654.11],["2021-07-19",30728.85],["2021-07-20",29790.12],["2021-07-21",31649.06],["2021-07-22",32395.05],["2021-07-23",32273.14],["2021-07-24",33883.88],["2021-07-25",34379],["2021-07-26",39362.65],["2021-07-27",37828.87],["2021-07-28",40410.91],["2021-07-29",39699.25],["2021-07-30",39901],["2021-07-31",41335.16],["2021-08-01",41260],["2021-08-02",39189.39],["2021-08-03",37984.63],["2021-08-04",39751.38],["2021-08-05",40695.28],["2021-08-06",42913.5],["2021-08-07",44015.1],["2021-08-08",43743.7],["2021-08-09",46021.26],["2021-08-10",45529.93],["2021-08-11",46475.2],["2021-08-12",44411.82],["2021-08-13",46467.6],["2021-08-14",47098.49],["2021-08-15",46366.38],["2021-08-16",46101.61],["2021-08-17",45482.99],["2021-08-18",44898.4],["2021-08-19",46710.14],["2021-08-20",48701.97],["2021-08-21",48979.19],["2021-08-22",48692.21],["2021-08-23",49228.63],["2021-08-24",48249.72],["2021-08-25",48684.36],["2021-08-26",46967.83],["2021-08-27",48339.59],["2021-08-28",48677.19],["2021-08-29",48830.47],["2021-08-30",48650],["2021-08-31",47321.52],["2021-09-01",48162.13],["2021-09-02",49355.82],["2021-09-03",50568.41],["2021-09-04",50023.26],["2021-09-05",50722.13],["2021-09-06",51750],["2021-09-07",46693.9],["2021-09-08",46466.52],["2021-09-09",46582.77],["2021-09-10",45645.39],["2021-09-11",45373.69],["2021-09-12",45914.13],["2021-09-13",44772.31],["2021-09-14",46490.9],["2021-09-15",48108.49],["2021-09-16",47458.06],["2021-09-17",47485],["2021-09-18",48271.63],["2021-09-19",47391],["2021-09-20",43879.23],["2021-09-21",42014.08],["2021-09-22",43451.34],["2021-09-23",44823.96],["2021-09-24",42418.01],["2021-09-25",42666.86],["2021-09-26",43261.11],["2021-09-27",43057.01],["2021-09-28",41575.9],["2021-09-29",41194.33],["2021-09-30",43540],["2021-10-01",48046.25],["2021-10-02",48274.06],["2021-10-03",48818.68],["2021-10-04",49403.87],["2021-10-05",51220.53],["2021-10-06",55080.67],["2021-10-07",53991.95],["2021-10-08",54709.69],["2021-10-09",54669.39],["2021-10-10",55503.36],["2021-10-11",57493.74],["2021-10-12",55307.14],["2021-10-13",57271.1],["2021-10-14",57874.33],["2021-10-15",61454.19],["2021-10-16",60837.26],["2021-10-17",60521.65],["2021-10-18",61437.66],["2021-10-19",64248.07],["2021-10-20",66407.91],["2021-10-21",62786.41],["2021-10-22",61035.68],["2021-10-23",61017.81],["2021-10-24",60660.2],["2021-10-25",62677.17],["2021-10-26",61976.54],["2021-10-27",59122.37],["2021-10-28",61310],["2021-10-29",62574.67],["2021-10-30",61759.54],["2021-10-31",60730.85],["2021-11-01",61496.4],["2021-11-02",63612.72],["2021-11-03",62853.04],["2021-11-04",61277.48],["2021-11-05",61148.05],["2021-11-06",61233.02],["2021-11-07",62690],["2021-11-08",66100],["2021-11-09",67387.73],["2021-11-10",65789.65],["2021-11-11",64821.34],["2021-11-12",64155.26],["2021-11-13",64360.86],["2021-11-14",64245.71],["2021-11-15",63909.05],["2021-11-16",59719.14],["2021-11-17",60441.74],["2021-11-18",57992.05],["2021-11-19",57850.59],["2021-11-20",59452.85],["2021-11-21",59667.33],["2021-11-22",55923.08],["2021-11-23",57860.75],["2021-11-24",57428.47],["2021-11-25",58917.7],["2021-11-26",54558.91],["2021-11-27",54336.22],["2021-11-28",54983.55],["2021-11-29",58074.05],["2021-11-30",57463.28],["2021-12-01",56772.24],["2021-12-02",57042.73],["2021-12-03",53500.62],["2021-12-04",49335.19],["2021-12-05",48920.01],["2021-12-06",48900.51],["2021-12-07",50452.69],["2021-12-08",50778],["2021-12-09",47710.17],["2021-12-10",48447.99],["2021-12-11",48593.31],["2021-12-12",50301.91],["2021-12-13",46666.29],["2021-12-14",47793.3],["2021-12-15",49195.93],["2021-12-16",47924.87],["2021-12-17",46161.77],["2021-12-18",46880.72],["2021-12-19",46807.47],["2021-12-20",47022.73],["2021-12-21",48618.92],["2021-12-22",48979.03],["2021-12-23",50948.85],["2021-12-24",51157.97],["2021-12-25",50902.53],["2021-12-26",50301.71],["2021-12-27",51269.72],["2021-12-28",47795.38],["2021-12-29",47357.63],["2021-12-30",47222.82],["2021-12-31",45876.39],["2022-01-01",47426.66],["2022-01-02",47020.84],["2022-01-03",45934.42],["2022-01-04",46266.95],["2022-01-05",43963],["2022-01-06",43206.86],["2022-01-07",41903.38],["2022-01-08",40950.32],["2022-01-09",42460.17],["2022-01-10",41699.48],["2022-01-11",42826.96],["2022-01-12",43838.87],["2022-01-13",42787.14],["2022-01-14",43132.27],["2022-01-15",43531],["2022-01-16",43059.47],["2022-01-17",42114.04],["2022-01-18",41780.59],["2022-01-19",41651.59],["2022-01-20",42737.7],["2022-01-21",38423.28],["2022-01-22",35309.31],["2022-01-23",35321.99],["2022-01-24",37202.53],["2022-01-25",36886.75],["2022-01-26",37051.44],["2022-01-27",35565.07],["2022-01-28",37750.71],["2022-01-29",38382.44],["2022-01-30",37724.28],["2022-01-31",38485.34],["2022-02-01",38591.62],["2022-02-02",37588.19],["2022-02-03",36346.5],["2022-02-04",40601.37],["2022-02-05",41690.04],["2022-02-06",41606.82],["2022-02-07",44160.04],["2022-02-08",44292.17],["2022-02-09",44814],["2022-02-10",44069.39],["2022-02-11",42336.41],["2022-02-12",42652.71],["2022-02-13",42467.46],["2022-02-14",42208.31],["2022-02-15",44161.14],["2022-02-16",44136.85],["2022-02-17",40905.33],["2022-02-18",40044.19],["2022-02-19",40089.83],["2022-02-20",38332.4],["2022-02-21",38260.63],["2022-02-22",37932.03],["2022-02-23",37688.34],["2022-02-24",38417.05],["2022-02-25",39134.42],["2022-02-26",39352.48],["2022-02-27",37979.83],["2022-02-28",41914.97],["2022-03-01",44102.57],["2022-03-02",43838.88],["2022-03-03",42040.49],["2022-03-04",39497.08],["2022-03-05",39460.46],["2022-03-06",38861.82],["2022-03-07",37581.3],["2022-03-08",38520.68],["2022-03-09",41808.85],["2022-03-10",39613.82],["2022-03-11",38333.66],["2022-03-12",39132.08],["2022-03-13",38883.69],["2022-03-14",38795.53],["2022-03-15",39718.5],["2022-03-16",40897.34],["2022-03-17",40906.04],["2022-03-18",42055.89],["2022-03-19",42066.94],["2022-03-20",41410],["2022-03-21",41199.35],["2022-03-22",42309.72],["2022-03-23",42241.47],["2022-03-24",43948.31],["2022-03-25",44470.73],["2022-03-26",44388.61],["2022-03-27",44864.48],["2022-03-28",47988.7],["2022-03-29",47755.31],["2022-03-30",47111.08],["2022-03-31",45622.39],["2022-04-01",46397.67],["2022-04-02",46173.21],["2022-04-03",46425.74],["2022-04-04",45941.38],["2022-04-05",45996.45],["2022-04-06",43772.68],["2022-04-07",43400],["2022-04-08",42745.99],["2022-04-09",42532.37],["2022-04-10",43274.32],["2022-04-11",40001.68],["2022-04-12",39299.35],["2022-04-13",41067.61],["2022-04-14",39785.01],["2022-04-15",40329.67],["2022-04-16",40228.65],["2022-04-17",40397.99],["2022-04-18",40664.76],["2022-04-19",41444.08],["2022-04-20",41192.59],["2022-04-21",41225.89],["2022-04-22",39500.77],["2022-04-23",39774.97],["2022-04-24",39712.15],["2022-04-25",40235.39],["2022-04-26",38280],["2022-04-27",38880.44],["2022-04-28",39999.79],["2022-04-29",38336.85],["2022-04-30",38487.71],["2022-05-01",37796.4],["2022-05-02",38544.97],["2022-05-03",37707.07],["2022-05-04",39837.52],["2022-05-05",36351.93],["2022-05-06",35988.76],["2022-05-07",35867.78],["2022-05-08",34595.74],["2022-05-09",30958.65],["2022-05-10",31323.69],["2022-05-11",29314.51],["2022-05-12",28558.82],["2022-05-13",30027.62],["2022-05-14",29298.37],["2022-05-15",30430.91],["2022-05-16",29569.7],["2022-05-17",30074.73],["2022-05-18",29219.79],["2022-05-19",29925.07],["2022-05-20",29253.88],["2022-05-21",29439.71],["2022-05-22",29902.45],["2022-05-23",29050],["2022-05-24",29362.16],["2022-05-25",29563.54],["2022-05-26",29366.82],["2022-05-27",28855.34],["2022-05-28",29003.52],["2022-05-29",29105.21],["2022-05-30",30630.52],["2022-05-31",31610.61],["2022-06-01",30104.83],["2022-06-02",30284.03],["2022-06-03",29562.14],["2022-06-04",29636.08],["2022-06-05",30043.39],["2022-06-06",31441.76],["2022-06-07",31024.08],["2022-06-08",30116],["2022-06-09",29990.88],["2022-06-10",28937.05],["2022-06-11",28571.03],["2022-06-12",27387.23],["2022-06-13",23144.08],["2022-06-14",22159.78],["2022-06-15",21592.6],["2022-06-16",20848.73],["2022-06-17",20500],["2022-06-18",18047.74],["2022-06-19",20090.03],["2022-06-20",20051.04],["2022-06-21",20871.69],["2022-06-22",20100.98],["2022-06-23",20894.01],["2022-06-24",21233.64],["2022-06-25",21194.44],["2022-06-26",21277.6],["2022-06-27",20829.08],["2022-06-28",20238.96],["2022-06-29",20201.96],["2022-06-30",18901.6],["2022-07-01",19359.05],["2022-07-02",19246.22],["2022-07-03",19480.6],["2022-07-04",19803.63],["2022-07-05",20378.7],["2022-07-06",20295.32],["2022-07-07",21835.16],["2022-07-08",21786.43],["2022-07-09",21618.77],["2022-07-10",20918.25],["2022-07-11",20491.63],["2022-07-12",19382.5],["2022-07-13",19645.03],["2022-07-14",20578.79],["2022-07-15",21159.36],["2022-07-16",21182.79],["2022-07-17",21030.89],["2022-07-18",21615],["2022-07-19",23409.44],["2022-07-20",23673.67],["2022-07-21",23210.61],["2022-07-22",22591.06],["2022-07-23",22281.94],["2022-07-24",22716.65],["2022-07-25",21905.01],["2022-07-26",20935.13],["2022-07-27",22780.6],["2022-07-28",23790.88],["2022-07-29",23899.15],["2022-07-30",23944.23],["2022-07-31",23837.21],["2022-08-01",22971.06],["2022-08-02",22954.9],["2022-08-03",23472.97],["2022-08-04",22460.9],["2022-08-05",22949.16],["2022-08-06",23199.13],["2022-08-07",23163.32],["2022-08-08",23933.95],["2022-08-09",23072.86],["2022-08-10",23646],["2022-08-11",24240],["2022-08-12",24194],["2022-08-13",24418],["2022-08-14",24292],["2022-08-15",23982],["2022-08-16",23941],["2022-08-17",23279],["2022-08-18",23341],["2022-08-19",21334],["2022-08-20",20989],["2022-08-21",21516],["2022-08-22",21042],["2022-08-23",21516],["2022-08-24",21701],["2022-08-25",21602],["2022-08-26",20648],["2022-08-27",20025],["2022-08-28",19973],["2022-08-29",20092],["2022-08-30",19955],["2022-08-31",20219],["2022-09-01",19872],["2022-09-02",19911],["2022-09-03",19716],["2022-09-04",19881],["2022-09-05",19704],["2022-09-06",18820],["2022-09-07",19000],["2022-09-08",19351],["2022-09-09",21296],["2022-09-10",21587],["2022-09-11",21625],["2022-09-12",22431],["2022-09-13",20288],["2022-09-14",19968],["2022-09-15",19779],["2022-09-16",19615],["2022-09-17",20010],["2022-09-18",19722],["2022-09-19",19514],["2022-09-20",18993],["2022-09-21",19011],["2022-09-22",19308],["2022-09-23",18815],["2022-09-24",19110],["2022-09-25",18917],["2022-09-26",19200],["2022-09-27",19082],["2022-09-28",19543],["2022-09-29",19399],["2022-09-30",19495],["2022-10-01",19269],["2022-10-02",19261],["2022-10-03",19539],["2022-10-04",20221],["2022-10-05",20114],["2022-10-06",20019],["2022-10-07",19463],["2022-10-08",19474],["2022-10-09",19468],["2022-10-10",19218],["2022-10-11",18996],["2022-10-12",19140],["2022-10-13",19375],["2022-10-14",19169],["2022-10-15",19105],["2022-10-16",19375],["2022-10-17",19527],["2022-10-18",19220],["2022-10-19",19226],["2022-10-20",19061],["2022-10-21",19189],["2022-10-22",19186],["2022-10-23",19507],["2022-10-24",19345],["2022-10-25",20276],["2022-10-26",20751],["2022-10-27",20628],["2022-10-28",20614],["2022-10-29",20844],["2022-10-30",20655],["2022-10-31",20368],["2022-11-01",20445],["2022-11-02",20263],["2022-11-03",20265],["2022-11-04",21102],["2022-11-05",21335],["2022-11-06",21205],["2022-11-07",20812],["2022-11-08",18162],["2022-11-09",16241],["2022-11-10",18080],["2022-11-11",16568],["2022-11-12",16811],["2022-11-13",16469],["2022-11-14",16257],["2022-11-15",16825],["2022-11-16",16567],["2022-11-17",16680],["2022-11-18",16623],["2022-11-19",16620],["2022-11-20",16511],["2022-11-21",15772],["2022-11-22",16120],["2022-11-23",16595],["2022-11-24",16553],["2022-11-25",16519],["2022-11-26",16499],["2022-11-27",16558],["2022-11-28",16252],["2022-11-29",16487],["2022-11-30",17095],["2022-12-01",16911],["2022-12-02",17032],["2022-12-03",16935],["2022-12-04",17094],["2022-12-05",16941],["2022-12-06",16992],["2022-12-07",16823],["2022-12-08",17211],["2022-12-09",17103],["2022-12-10",17173],["2022-12-11",17108],["2022-12-12",17120],["2022-12-13",17749],["2022-12-14",17770],["2022-12-15",17418],["2022-12-16",16894],["2022-12-17",16705],["2022-12-18",16764],["2022-12-19",16597],["2022-12-20",16861],["2022-12-21",16780],["2022-12-22",16777],["2022-12-23",16803],["2022-12-24",16843],["2022-12-25",16766],["2022-12-26",16840],["2022-12-27",16654],["2022-12-28",16585],["2022-12-29",16594],["2022-12-30",16560],["2022-12-31",16559],["2023-01-01",16602],["2023-01-02",16724],["2023-01-03",16657],["2023-01-04",16801],["2023-01-05",16856],["2023-01-06",16893],["2023-01-07",16942],["2023-01-08",16965],["2023-01-09",17209],["2023-01-10",17473],["2023-01-11",17555],["2023-01-12",19059],["2023-01-13",19477],["2023-01-14",20881],["2023-01-15",20904],["2023-01-16",21286],["2023-01-17",21386],["2023-01-18",20732],["2023-01-19",21103],["2023-01-20",22279],["2023-01-21",23109],["2023-01-22",22460],["2023-01-23",23029],["2023-01-24",23022],["2023-01-25",22938],["2023-01-26",23115],["2023-01-27",23116],["2023-01-28",22966],["2023-01-29",23702],["2023-01-30",22689],["2023-01-31",23101],["2023-02-01",23567],["2023-02-02",23858],["2023-02-03",23337],["2023-02-04",23414],["2023-02-05",22892],["2023-02-06",23009],["2023-02-07",23203],["2023-02-08",22835],["2023-02-09",21994],["2023-02-10",21730],["2023-02-11",21678],["2023-02-12",21970],["2023-02-13",21669],["2023-02-14",22262],["2023-02-15",24132],["2023-02-16",24563],["2023-02-17",24825],["2023-02-18",24604],["2023-02-19",24525],["2023-02-20",24807],["2023-02-21",24472],["2023-02-22",23783],["2023-02-23",23940],["2023-02-24",23220],["2023-02-25",22925],["2023-02-26",23644],["2023-02-27",23326],["2023-02-28",23279],["2023-03-01",23409],["2023-03-02",23469],["2023-03-03",22308],["2023-03-04",22248],["2023-03-05",22415],["2023-03-06",22351],["2023-03-07",22058],["2023-03-08",22095],["2023-03-09",20120],["2023-03-10",19977],["2023-03-11",20545],["2023-03-12",21089],["2023-03-13",24388],["2023-03-14",25128],["2023-03-15",24442],["2023-03-16",25033],["2023-03-17",26887],["2023-03-18",27425],["2023-03-19",28347],["2023-03-20",27870],["2023-03-21",28205],["2023-03-22",26700],["2023-03-23",28405],["2023-03-24",27855],["2023-03-25",27243],["2023-03-26",27852],["2023-03-27",26970],["2023-03-28",27427],["2023-03-29",28417],["2023-03-30",27977],["2023-03-31",28460],["2023-04-01",28398],["2023-04-02",27966],["2023-04-03",28098],["2023-04-04",28201],["2023-04-05",28258],["2023-04-06",28037],["2023-04-07",27923],["2023-04-08",27951],["2023-04-09",28167],["2023-04-10",29198],["2023-04-11",30158],["2023-04-12",29802],["2023-04-13",30364],["2023-04-14",30342],["2023-04-15",30368],["2023-04-16",30322],["2023-04-17",29469],["2023-04-18",30236],["2023-04-19",29245],["2023-04-20",28092],["2023-04-21",27275],["2023-04-22",27627],["2023-04-23",27471],["2023-04-24",27380],["2023-04-25",27612],["2023-04-26",27897],["2023-04-27",29662],["2023-04-28",29337],["2023-04-29",29267],["2023-04-30",29383],["2023-05-01",27821],["2023-05-02",28708],["2023-05-03",28331],["2023-05-04",28902],["2023-05-05",29586],["2023-05-06",28905],["2023-05-07",28950],["2023-05-08",27363],["2023-05-09",27723],["2023-05-10",27717],["2023-05-11",26852],["2023-05-12",26473],["2023-05-13",26853],["2023-05-14",26891],["2023-05-15",27413],["2023-05-16",26934],["2023-05-17",27375],["2023-05-18",26755],["2023-05-19",26836],["2023-05-20",27075],["2023-05-21",26913],["2023-05-22",26856],["2023-05-23",27195],["2023-05-24",26246],["2023-05-25",26467],["2023-05-26",26775],["2023-05-27",26743],["2023-05-28",27531],["2023-05-29",27649],["2023-05-30",27861],["2023-05-31",27020],["2023-06-01",26867],["2023-06-02",27241],["2023-06-03",27109],["2023-06-04",27223],["2023-06-05",25625],["2023-06-06",27099],["2023-06-07",26474],["2023-06-08",26546],["2023-06-09",26405],["2023-06-10",25761],["2023-06-11",26046],["2023-06-12",25821],["2023-06-13",25896],["2023-06-14",25871],["2023-06-15",25439],["2023-06-16",26364],["2023-06-17",26465],["2023-06-18",26643],["2023-06-19",26668],["2023-06-20",28002],["2023-06-21",30127],["2023-06-22",30224],["2023-06-23",30905],["2023-06-24",30646],["2023-06-25",30443],["2023-06-26",30254],["2023-06-27",30679],["2023-06-28",30095],["2023-06-29",30585],["2023-06-30",30368],["2023-07-01",30617],["2023-07-02",30564],["2023-07-03",31258],["2023-07-04",30708],["2023-07-05",30439],["2023-07-06",30313],["2023-07-07",30244],["2023-07-08",30117],["2023-07-09",30249],["2023-07-10",30840],["2023-07-11",30582],["2023-07-12",30278],["2023-07-13",31637],["2023-07-14",30122],["2023-07-15",30340],["2023-07-16",30260],["2023-07-17",29901],["2023-07-18",29719],["2023-07-19",30047],["2023-07-20",29752],["2023-07-21",29874],["2023-07-22",29841],["2023-07-23",30089],["2023-07-24",29107],["2023-07-25",29195],["2023-07-26",29403],["2023-07-27",29158],["2023-07-28",29319],["2023-07-29",29339],["2023-07-30",29197],["2023-07-31",29157],["2023-08-01",29258],["2023-08-02",29136],["2023-08-03",29260],["2023-08-04",28986],["2023-08-05",29037],["2023-08-06",29051],["2023-08-07",29119],["2023-08-08",29884],["2023-08-09",29399],["2023-08-10",29399],["2023-08-11",29364],["2023-08-12",29403],["2023-08-13",29422],["2023-08-14",29323],["2023-08-15",29149],["2023-08-16",29078],["2023-08-17",27852],["2023-08-18",26046],["2023-08-19",26126],["2023-08-20",26138],["2023-08-21",26100],["2023-08-22",25770],["2023-08-23",26626],["2023-08-24",26016],["2023-08-25",25956],["2023-08-26",26028],["2023-08-27",26115],["2023-08-28",25976],["2023-08-29",27847],["2023-08-30",27178],["2023-08-31",26181],["2023-09-01",25622],["2023-09-02",25836],["2023-09-03",26002],["2023-09-04",25886],["2023-09-05",25672],["2023-09-06",25659],["2023-09-07",25886],["2023-09-08",25885],["2023-09-09",25867],["2023-09-10",25793],["2023-09-11",25005],["2023-09-12",26071],["2023-09-13",26146],["2023-09-14",26689],["2023-09-15",26404],["2023-09-16",26545],["2023-09-17",26512],["2023-09-18",26831],["2023-09-19",27199],["2023-09-20",26945],["2023-09-21",26602],["2023-09-22",26536],["2023-09-23",26613],["2023-09-24",26458],["2023-09-25",26331],["2023-09-26",26240],["2023-09-27",26241],["2023-09-28",27103],["2023-09-29",26918],["2023-09-30",27031],["2023-10-01",27109],["2023-10-02",27975],["2023-10-03",27267],["2023-10-04",27631],["2023-10-05",27483],["2023-10-06",27968],["2023-10-07",27882],["2023-10-08",27913],["2023-10-09",27616],["2023-10-10",27404],["2023-10-11",26753],["2023-10-12",26705],["2023-10-13",26771],["2023-10-14",26869],["2023-10-15",27044],["2023-10-16",28482],["2023-10-17",28529],["2023-10-18",28259],["2023-10-19",28780],["2023-10-20",29581],["2023-10-21",30177],["2023-10-22",29861],["2023-10-23",31379],["2023-10-24",33819],["2023-10-25",34758],["2023-10-26",34068],["2023-10-27",33708],["2023-10-28",34125],["2023-10-29",34583],["2023-10-30",34439],["2023-10-31",34553],["2023-11-01",34575],["2023-11-02",34996],["2023-11-03",34543],["2023-11-04",34754],["2023-11-05",35039],["2023-11-06",35033],["2023-11-07",35654],["2023-11-08",35629],["2023-11-09",36564],["2023-11-10",37261],["2023-11-11",37012],["2023-11-12",37151],["2023-11-13",36788],["2023-11-14",35295],["2023-11-15",37560],["2023-11-16",35964],["2023-11-17",36497],["2023-11-18",36622],["2023-11-19",36945],["2023-11-20",37578],["2023-11-21",36944],["2023-11-22",37652],["2023-11-23",37284],["2023-11-24",37856],["2023-11-25",37821],["2023-11-26",37603],["2023-11-27",36807],["2023-11-28",38274],["2023-11-29",37662],["2023-11-30",37757],["2023-12-01",38766],["2023-12-02",39581],["2023-12-03",39581],["2023-12-04",41769],["2023-12-05",43765],["2023-12-06",43764],["2023-12-07",43238],["2023-12-08",44404],["2023-12-09",43994],["2023-12-10",43963],["2023-12-11",40835],["2023-12-12",41201],["2023-12-13",42895],["2023-12-14",42940],["2023-12-15",42224],["2023-12-16",42299],["2023-12-17",42078],["2023-12-18",41937],["2023-12-19",42202],["2023-12-20",43442],["2023-12-21",43786],["2023-12-22",43675],["2023-12-23",43737],["2023-12-24",43542],["2023-12-25",43432],["2023-12-26",42128],["2023-12-27",43510],["2023-12-28",42518],["2023-12-29",42033],["2023-12-30",42285],["2023-12-31",42537],["2024-01-01",43698],["2024-01-02",44796],["2024-01-03",42725],["2024-01-04",44191],["2024-01-05",43986],["2024-01-06",43857],["2024-01-07",44144],["2024-01-08",46785],["2024-01-09",46666],["2024-01-10",46162],["2024-01-11",46301],["2024-01-12",43636],["2024-01-13",42868],["2024-01-14",42490],["2024-01-15",42924],["2024-01-16",43204],["2024-01-17",42686],["2024-01-18",40756],["2024-01-19",41537],["2024-01-20",41719],["2024-01-21",41634],["2024-01-22",40146],["2024-01-23",39131],["2024-01-24",39506],["2024-01-25",39817],["2024-01-26",41969],["2024-01-27",42060],["2024-01-28",41943],["2024-01-29",43156],["2024-01-30",43568],["2024-01-31",42500],["2024-02-01",43000],["2024-02-02",42920],["2024-02-03",43049],["2024-02-04",42858],["2024-02-05",42380],["2024-02-06",43068],["2024-02-07",44134],["2024-02-08",45526],["2024-02-09",47545],["2024-02-10",47888],["2024-02-11",48061],["2024-02-12",50187],["2024-02-13",49424],["2024-02-14",51736],["2024-02-15",51717],["2024-02-16",51861],["2024-02-17",51528],["2024-02-18",51794],["2024-02-19",51811],["2024-02-20",52000],["2024-02-21",50959],["2024-02-22",52044],["2024-02-23",51065],["2024-02-24",51504],["2024-02-25",51726],["2024-02-26",54489],["2024-02-27",57030],["2024-02-28",60384],["2024-02-29",61970],["2024-03-01",63083],["2024-03-02",61946],["2024-03-03",62794],["2024-03-04",67611],["2024-03-05",62047],["2024-03-06",67076],["2024-03-07",67720],["2024-03-08",69345],["2024-03-09",68501],["2024-03-10",69528],["2024-03-11",72044],["2024-03-12",71476],["2024-03-13",73468],["2024-03-14",69339],["2024-03-15",68971],["2024-03-16",66931],["2024-03-17",68526],["2024-03-18",66950],["2024-03-19",64395],["2024-03-20",65792],["2024-03-21",65264],["2024-03-22",63883],["2024-03-23",64893],["2024-03-24",65846],["2024-03-25",71043],["2024-03-26",69456],["2024-03-27",68595],["2024-03-28",70847],["2024-03-29",69706],["2024-03-30",69946],["2024-03-31",71034],["2024-04-01",69713],["2024-04-02",66000],["2024-04-03",65816],["2024-04-04",68498],["2024-04-05",67422],["2024-04-06",68280],["2024-04-07",69079],["2024-04-08",71738],["2024-04-09",69001],["2024-04-10",70075],["2024-04-11",70489],["2024-04-12",66856],["2024-04-13",64886],["2024-04-14",64206],["2024-04-15",63349],["2024-04-16",62735],["2024-04-17",61004],["2024-04-18",63554],["2024-04-19",64340],["2024-04-20",64895],["2024-04-21",64554],["2024-04-22",66555],["2024-04-23",66485],["2024-04-24",63939],["2024-04-25",64708],["2024-04-26",63714],["2024-04-27",63315],["2024-04-28",63732],["2024-04-29",62966],["2024-04-30",59150],["2024-05-01",56893],["2024-05-02",59369],["2024-05-03",62102],["2024-05-04",63927],["2024-05-05",63888],["2024-05-06",63193],["2024-05-07",63067],["2024-05-08",62154],["2024-05-09",62442],["2024-05-10",60625],["2024-05-11",61122],["2024-05-12",61394],["2024-05-13",63174],["2024-05-14",61559],["2024-05-15",66099],["2024-05-16",65160],["2024-05-17",67083],["2024-05-18",66936],["2024-05-19",66052],["2024-05-20",70057],["2024-05-21",69264],["2024-05-22",69599],["2024-05-23",67114],["2024-05-24",69171],["2024-05-25",69149],["2024-05-26",68868],["2024-05-27",69187],["2024-05-28",68348],["2024-05-29",67203],["2024-05-30",68644],["2024-05-31",67580],["2024-06-01",67702],["2024-06-02",67733],["2024-06-03",69186],["2024-06-04",70446],["2024-06-05",71284],["2024-06-06",70459],["2024-06-07",69228],["2024-06-08",69455],["2024-06-09",69701],["2024-06-10",69469],["2024-06-11",67402],["2024-06-12",67523],["2024-06-13",66568],["2024-06-14",65485],["2024-06-15",66120],["2024-06-16",66500],["2024-06-17",66642],["2024-06-18",64398],["2024-06-19",64857],["2024-06-20",64988],["2024-06-21",64203],["2024-06-22",64273],["2024-06-23",64110],["2024-06-24",59269],["2024-06-25",61984],["2024-06-26",60955],["2024-06-27",61368],["2024-06-28",59969],["2024-06-29",60959],["2024-06-30",61940],["2024-07-01",63180],["2024-07-02",61830],["2024-07-03",59630],["2024-07-04",58246],["2024-07-05",56457],["2024-07-06",57868],["2024-07-07",57146],["2024-07-08",56487],["2024-07-09",57859],["2024-07-10",57385],["2024-07-11",57374],["2024-07-12",57607],["2024-07-13",58653],["2024-07-14",59942],["2024-07-15",63418],["2024-07-16",65202],["2024-07-17",64574],["2024-07-18",63504],["2024-07-19",67226],["2024-07-20",67261],["2024-07-21",67460],["2024-07-22",68233],["2024-07-23",65547],["2024-07-24",65611],["2024-07-25",64662],["2024-07-26",68013],["2024-07-27",68281],["2024-07-28",68107],["2024-07-29",67279],["2024-07-30",65871],["2024-07-31",65243],["2024-08-01",63389],["2024-08-02",62551],["2024-08-03",60206],["2024-08-04",59240],["2024-08-05",53483],["2024-08-06",56796],["2024-08-07",54762],["2024-08-08",59462],["2024-08-09",60698],["2024-08-10",61023],["2024-08-11",59631],["2024-08-12",59051],["2024-08-13",60851],["2024-08-14",58921],["2024-08-15",57051],["2024-08-16",59695],["2024-08-17",59473],["2024-08-18",59718],["2024-08-19",58974],["2024-08-20",59473],["2024-08-21",61602],["2024-08-22",60312],["2024-08-23",63700],["2024-08-24",64243],["2024-08-25",64220],["2024-08-26",63326],["2024-08-27",62059],["2024-08-28",58898],["2024-08-29",59250],["2024-08-30",58703],["2024-08-31",58856],["2024-09-01",58497],["2024-09-02",58444],["2024-09-03",58021],["2024-09-04",58027],["2024-09-05",56023],["2024-09-06",53484],["2024-09-07",54415],["2024-09-08",54340],["2024-09-09",57103],["2024-09-10",57971],["2024-09-11",57644],["2024-09-12",58380],["2024-09-13",59748],["2024-09-14",59826],["2024-09-15",59889],["2024-09-16",57918],["2024-09-17",59970],["2024-09-18",60062],["2024-09-19",63255],["2024-09-20",62838],["2024-09-21",63217],["2024-09-22",63155],["2024-09-23",63302],["2024-09-24",64366],["2024-09-25",63139],["2024-09-26",64729],["2024-09-27",65670],["2024-09-28",65739],["2024-09-29",65970],["2024-09-30",63421],["2024-10-01",61690],["2024-10-02",60177],["2024-10-03",61007],["2024-10-04",62367],["2024-10-05",61847],["2024-10-06",62638],["2024-10-07",63346],["2024-10-08",62203],["2024-10-09",60980],["2024-10-10",59664],["2024-10-11",63105],["2024-10-12",62989],["2024-10-13",62713],["2024-10-14",65920],["2024-10-15",66966],["2024-10-16",67723],["2024-10-17",66786],["2024-10-18",68625],["2024-10-19",68182],["2024-10-20",68496],["2024-10-21",67703],["2024-10-22",67425],["2024-10-23",66386],["2024-10-24",68241],["2024-10-25",66697],["2024-10-26",67100],["2024-10-27",67750],["2024-10-28",69590],["2024-10-29",72512],["2024-10-30",71827],["2024-10-31",69951],["2024-11-01",69201],["2024-11-02",69504],["2024-11-03",68940],["2024-11-04",67281],["2024-11-05",69419],["2024-11-06",76204],["2024-11-07",76619],["2024-11-08",76670],["2024-11-09",76327],["2024-11-10",78991],["2024-11-11",87064],["2024-11-12",89610],["2024-11-13",89814],["2024-11-14",87589],["2024-11-15",91500],["2024-11-16",90775],["2024-11-17",89635],["2024-11-18",91585],["2024-11-19",92583],["2024-11-20",94370],["2024-11-21",98304],["2024-11-22",99328],["2024-11-23",97836],["2024-11-24",96880],["2024-11-25",94943],["2024-11-26",91080],["2024-11-27",96610],["2024-11-28",94835],["2024-11-29",97408],["2024-11-30",97033],["2024-12-01",97151],["2024-12-02",95685],["2024-12-03",95687],["2024-12-04",99023],["2024-12-05",99149],["2024-12-06",101558],["2024-12-07",100397],["2024-12-08",99853],["2024-12-09",96241],["2024-12-10",96512],["2024-12-11",101388],["2024-12-12",100032],["2024-12-13",101682],["2024-12-14",100756],["2024-12-15",103138],["2024-12-16",105845],["2024-12-17",106713],["2024-12-18",100761],["2024-12-19",96290],["2024-12-20",96388],["2024-12-21",97424],["2024-12-22",95491],["2024-12-23",93064],["2024-12-24",97263],["2024-12-25",99056],["2024-12-26",95493],["2024-12-27",94438],["2024-12-28",94910],["2024-12-29",93673],["2024-12-30",94198],["2024-12-31",93415],["2025-01-01",94597],["2025-01-02",97220],["2025-01-03",98320],["2025-01-04",98590],["2025-01-05",98241],["2025-01-06",102137],["2025-01-07",96501],["2025-01-08",93930],["2025-01-09",91896],["2025-01-10",94691],["2025-01-11",94560],["2025-01-12",94646],["2025-01-13",93542],["2025-01-14",96459],["2025-01-15",99618],["2025-01-16",100346],["2025-01-17",104723],["2025-01-18",103930],["2025-01-19",106158],["2025-01-20",103520],["2025-01-21",106121],["2025-01-22",104322],["2025-01-23",103340],["2025-01-24",104819],["2025-01-25",104924],["2025-01-26",104933],["2025-01-27",101408],["2025-01-28",101212],["2025-01-29",104199],["2025-01-30",104948],["2025-01-31",101613],["2025-02-01",101288],["2025-02-02",97774],["2025-02-03",101207],["2025-02-04",98681],["2025-02-05",97321],["2025-02-06",96908],["2025-02-07",95782],["2025-02-08",96488],["2025-02-09",96356],["2025-02-10",97406],["2025-02-11",95283],["2025-02-12",97024],["2025-02-13",96304],["2025-02-14",97232],["2025-02-15",97543],["2025-02-16",96934],["2025-02-17",95997],["2025-02-18",94144],["2025-02-19",96139],["2025-02-20",98519],["2025-02-21",94944],["2025-02-22",96589],["2025-02-23",95791],["2025-02-24",93975],["2025-02-25",88058],["2025-02-26",84217],["2025-02-27",83345],["2025-02-28",84141],["2025-03-01",85485],["2025-03-02",94349],["2025-03-03",85992],["2025-03-04",86761],["2025-03-05",90478],["2025-03-06",89026],["2025-03-07",86949],["2025-03-08",86247],["2025-03-09",82628],["2025-03-10",78938],["2025-03-11",83107],["2025-03-12",82930],["2025-03-13",80128],["2025-03-14",84559],["2025-03-15",84302],["2025-03-16",83093],["2025-03-17",84452],["2025-03-18",82302],["2025-03-19",85467],["2025-03-20",84149],["2025-03-21",83927],["2025-03-22",84169],["2025-03-23",84996],["2025-03-24",88274],["2025-03-25",88139],["2025-03-26",86587],["2025-03-27",87027],["2025-03-28",83714],["2025-03-29",82700],["2025-03-30",82538],["2025-03-31",82422],["2025-04-01",84979],["2025-04-02",86943],["2025-04-03",81934],["2025-04-04",83998],["2025-04-05",82793],["2025-04-06",79605],["2025-04-07",78065],["2025-04-08",76737],["2025-04-09",82294],["2025-04-10",79584],["2025-04-11",83798],["2025-04-12",84933],["2025-04-13",83918],["2025-04-14",84917],["2025-04-15",84013],["2025-04-16",84347],["2025-04-17",84873],["2025-04-18",84544],["2025-04-19",85087],["2025-04-20",84647],["2025-04-21",87421],["2025-04-22",91556],["2025-04-23",93563],["2025-04-24",93618],["2025-04-25",95407],["2025-04-26",94352],["2025-04-27",94475],["2025-04-28",94819],["2025-04-29",95327],["2025-04-30",94148],["2025-05-01",96591],["2025-05-02",96988],["2025-05-03",96376],["2025-05-04",95589],["2025-05-05",94342],["2025-05-06",94961],["2025-05-07",96210],["2025-05-08",101304],["2025-05-09",103230],["2025-05-10",103209],["2025-05-11",104459],["2025-05-12",101838],["2025-05-13",104850],["2025-05-14",103314],["2025-05-15",103169],["2025-05-16",104080],["2025-05-17",103192],["2025-05-18",103944],["2025-05-19",105585],["2025-05-20",107015],["2025-05-21",108691],["2025-05-22",111189],["2025-05-23",108764],["2025-05-24",108999],["2025-05-25",107748],["2025-05-26",109175],["2025-05-27",109936],["2025-05-28",106977],["2025-05-29",105739],["2025-05-30",104632],["2025-05-31",104761],["2025-06-01",105174],["2025-06-02",104466],["2025-06-03",106305],["2025-06-04",104989],["2025-06-05",101923],["2025-06-06",104288],["2025-06-07",105784],["2025-06-08",106357],["2025-06-09",108643],["2025-06-10",109564],["2025-06-11",108775],["2025-06-12",106852],["2025-06-13",105158],["2025-06-14",104695],["2025-06-15",105316],["2025-06-16",108689],["2025-06-17",104710],["2025-06-18",103815],["2025-06-19",104278],["2025-06-20",103377],["2025-06-21",102276],["2025-06-22",98932],["2025-06-23",103237],["2025-06-24",105743],["2025-06-25",107824],["2025-06-26",107554],["2025-06-27",106880],["2025-06-28",107291],["2025-06-29",107431],["2025-06-30",107779],["2025-07-01",105415],["2025-07-02",109746],["2025-07-03",109866],["2025-07-04",107500],["2025-07-05",108178],["2025-07-06",108572],["2025-07-07",108053],["2025-07-08",108788],["2025-07-09",111758],["2025-07-10",113417],["2025-07-11",118184],["2025-07-12",117595],["2025-07-13",119004],["2025-07-14",119953],["2025-07-15",116416],["2025-07-16",119298],["2025-07-17",119007],["2025-07-18",117445],["2025-07-19",118074],["2025-07-20",118248],["2025-07-21",116802],["2025-07-22",119344],["2025-07-23",118415],["2025-07-24",119028],["2025-07-25",116785],["2025-07-26",118276],["2025-07-27",119008],["2025-07-28",118065],["2025-07-29",117481],["2025-07-30",116932],["2025-07-31",116767],["2025-08-01",113261],["2025-08-02",112228],["2025-08-03",114315],["2025-08-04",114754],["2025-08-05",113603],["2025-08-06",115295],["2025-08-07",117542],["2025-08-08",116491],["2025-08-09",116567],["2025-08-10",118675],["2025-08-11",119077],["2025-08-12",119657],["2025-08-13",122774],["2025-08-14",118019],["2025-08-15",116993],["2025-08-16",117756],["2025-08-17",117648],["2025-08-18",116345],["2025-08-19",113098],["2025-08-20",114269],["2025-08-21",112152],["2025-08-22",116658],["2025-08-23",115104],["2025-08-24",112563],["2025-08-25",110666],["2025-08-26",111147],["2025-08-27",112093],["2025-08-28",111906],["2025-08-29",108236],["2025-08-30",108853],["2025-08-31",108941],["2025-09-01",109218],["2025-09-02",110809],["2025-09-03",112256],["2025-09-04",109817],["2025-09-05",111630],["2025-09-06",110059],["2025-09-07",111268],["2025-09-08",112089],["2025-09-09",111308],["2025-09-10",113621],["2025-09-11",114461],["2025-09-12",116783],["2025-09-13",115848],["2025-09-14",115684],["2025-09-15",115341],["2025-09-16",116853],["2025-09-17",115701],["2025-09-18",117508],["2025-09-19",115160],["2025-09-20",115782],["2025-09-21",115554],["2025-09-22",112177],["2025-09-23",111676],["2025-09-24",113467],["2025-09-25",109389],["2025-09-26",109241],["2025-09-27",109473],["2025-09-28",110357],["2025-09-29",114345],["2025-09-30",114369],["2025-10-01",117500],["2025-10-02",120941],["2025-10-03",122782],["2025-10-04",122036],["2025-10-05",122629],["2025-10-06",125481],["2025-10-07",121682],["2025-10-08",123478],["2025-10-09",121031],["2025-10-10",116684],["2025-10-11",111291],["2025-10-12",114428],["2025-10-13",115886],["2025-10-14",112650],["2025-10-15",111347],["2025-10-16",108230],["2025-10-17",106472],["2025-10-18",107123],["2025-10-19",108967],["2025-10-20",110840],["2025-10-21",111834],["2025-10-22",107880],["2025-10-23",110254],["2025-10-24",110628],["2025-10-25",111646],["2025-10-26",113597],["2025-10-27",114933],["2025-10-28",113678],["2025-10-29",110644],["2025-10-30",106514],["2025-10-31",109739],["2025-11-01",110262],["2025-11-02",110076],["2025-11-03",106623],["2025-11-04",100701],["2025-11-05",103850],["2025-11-06",100837],["2025-11-07",103758],["2025-11-08",102038],["2025-11-09",104624],["2025-11-10",105982],["2025-11-11",102768],["2025-11-12",101506],["2025-11-13",98071],["2025-11-14",94287],["2025-11-15",95212],["2025-11-16",94044],["2025-11-17",91838],["2025-11-18",92750],["2025-11-19",89461],["2025-11-20",86332],["2025-11-21",84492],["2025-11-22",84419],["2025-11-23",87441],["2025-11-24",89117],["2025-11-25",87367],["2025-11-26",89867],["2025-11-27",91449],["2025-11-28",91226],["2025-11-29",90998],["2025-11-30",91324],["2025-12-01",85514],["2025-12-02",91059],["2025-12-03",92979],["2025-12-04",92519],["2025-12-05",89342],["2025-12-06",89575],["2025-12-07",91455],["2025-12-08",90816],["2025-12-09",93120],["2025-12-10",92474],["2025-12-11",91810],["2025-12-12",90216],["2025-12-13",90107],["2025-12-14",88567],["2025-12-15",85776],["2025-12-16",87570],["2025-12-17",85870],["2025-12-18",84561],["2025-12-19",88048],["2025-12-20",88242],["2025-12-21",88210],["2025-12-22",88305],["2025-12-23",87655],["2025-12-24",87488],["2025-12-25",87834],["2025-12-26",87501],["2025-12-27",87502],["2025-12-28",87447],["2025-12-29",87100],["2025-12-30",87837],["2025-12-31",87503],["2026-01-01",88143],["2026-01-02",89738],["2026-01-03",90308],["2026-01-04",91266],["2026-01-05",94166],["2026-01-06",92462],["2026-01-07",90955],["2026-01-08",90840],["2026-01-09",90210],["2026-01-10",90450],["2026-01-11",90575],["2026-01-12",91406],["2026-01-13",94425],["2026-01-14",97658],["2026-01-15",95219],["2026-01-16",95531],["2026-01-17",95341],["2026-01-18",95272],["2026-01-19",93088],["2026-01-20",89598],["2026-01-21",90131],["2026-01-22",89306],["2026-01-23",89403],["2026-01-24",89246],["2026-01-25",86563],["2026-01-26",87511],["2026-01-27",89292],["2026-01-28",88996],["2026-01-29",84053],["2026-01-30",83753],["2026-01-31",77877],["2026-02-01",77031],["2026-02-02",77928],["2026-02-03",76380],["2026-02-04",73341],["2026-02-05",63632],["2026-02-06",69972],["2026-02-07",69584],["2026-02-08",70803],["2026-02-09",70708],["2026-02-10",68700],["2026-02-11",67501],["2026-02-12",65354],["2026-02-13",68753],["2026-02-14",69982],["2026-02-15",68406],["2026-02-16",68486],["2026-02-17",67727],["2026-02-18",66216],["2026-02-19",67117],["2026-02-20",67727],["2026-02-21",68206],["2026-02-22",67371],["2026-02-23",64454],["2026-02-24",64475],["2026-02-25",69169],["2026-02-26",67416],["2026-02-27",65585],["2026-02-28",66958],["2026-03-01",65313],["2026-03-02",69110],["2026-03-03",68267],["2026-03-04",73100],["2026-03-05",71270],["2026-03-06",68114],["2026-03-07",67391],["2026-03-08",67318],["2026-03-09",69027],["2026-03-10",70050],["2026-03-11",70668],["2026-03-12",70455],["2026-03-13",71184],["2026-03-14",70702],["2026-03-15",71566],["2026-03-16",73969],["2026-03-17",74545],["2026-03-18",71071],["2026-03-19",70260],["2026-03-20",70162],["2026-03-21",70377],["2026-03-22",68183],["2026-03-23",70669],["2026-03-24",69330],["2026-03-25",70837],["2026-03-26",68500],["2026-03-27",65986],["2026-03-28",66861],["2026-03-29",66290],["2026-03-30",66482],["2026-03-31",67778],["2026-04-01",68155],["2026-04-02",66963],["2026-04-03",66870],["2026-04-04",67270],["2026-04-05",67333],["2026-04-06",69752],["2026-04-07",69007],["2026-04-08",71324],["2026-04-09",72123],["2026-04-10",73290],["2026-04-11",73707],["2026-04-12",71118],["2026-04-13",73401],["2026-04-14",74300],["2026-04-15",75019],["2026-04-16",75377],["2026-04-17",77451],["2026-04-18",75693],["2026-04-19",75004],["2026-04-20",76324],["2026-04-21",75034],["2026-04-22",78877],["2026-04-23",77733],["2026-04-24",77643],["2026-04-25",77346],["2026-04-26",78252],["2026-04-27",76849],["2026-04-28",76308],["2026-04-29",75531],["2026-04-30",76388],["2026-05-01",78365],["2026-05-02",78466],["2026-05-03",78767],["2026-05-04",80039],["2026-05-05",81598],["2026-05-06",81466],["2026-05-07",80094],["2026-05-08",80149],["2026-05-09",80929],["2026-05-10",81416],["2026-05-11",81944],["2026-05-12",80813],["2026-05-13",79614],["2026-05-14",81443],["2026-05-15",79102],["2026-05-16",78233],["2026-05-17",78387],["2026-05-18",76846],["2026-05-19",76741],["2026-05-20",77604.58],["2026-05-21",77629],["2026-05-22",75760],["2026-05-23",75892],["2026-05-24",76668],["2026-05-25",77391],["2026-05-26",75914],["2026-05-27",74918],["2026-05-28",73301],["2026-05-29",73408.12],["2026-05-30",73905.99],["2026-05-31",73458.96],["2026-06-01",71510.42],["2026-06-02",67207],["2026-06-03",65371.67],["2026-06-04",63546.64],["2026-06-05",60282.01],["2026-06-06",60572.96],["2026-06-07",61299.04],["2026-06-08",63352.59],["2026-06-09",62051.69],["2026-06-10",61875.45],["2026-06-11",63547.15],["2026-06-12",63570.36],["2026-06-13",64266.43],["2026-06-14",63763.93],["2026-06-15",66567.79],["2026-06-16",65613.99],["2026-06-17",64248.57],["2026-06-18",62866.23],["2026-06-19",62971.56],["2026-06-20",63869.04],["2026-06-21",64131.41],["2026-06-22",64407.53],["2026-06-23",62324],["2026-06-24",59866.02],["2026-06-25",59208.44],["2026-06-26",59652.98],["2026-06-27",60079.63],["2026-06-28",59399.99],["2026-06-29",60340.82],["2026-06-30",58717.94],["2026-07-01",59964.68],["2026-07-02",61416.45],["2026-07-03",62148.66],["2026-07-04",63250.78],["2026-07-05",62721.56],["2026-07-06",63681.65],["2026-07-07",63763.74],["2026-07-08",62229.97],["2026-07-09",63185.27],["2026-07-10",63879.31],["2026-07-11",64238.02],["2026-07-12",64195.32],["2026-07-13",62211.26],["2026-07-14",64526.1],["2026-07-15",64923.52],["2026-07-16",64222.63],["2026-07-17",64115.36],["2026-07-18",64528],["2026-07-19",64414.25],["2026-07-20",65095.77],["2026-07-21",66417.92],["2026-07-22",65903.09],["2026-07-23",64795.26],["2026-07-24",64164.13],["2026-07-25",64327],["2026-07-26",64645.42],["2026-07-27",64915.87],["2026-07-28",63822.45],["2026-07-29",63515.97],["2026-07-30",64723.86],["2026-07-31",62900.01],["2026-08-01",62475.86],["2026-08-02",63377.2],["2026-08-03",63815.94],["2026-08-04",64176.94],["2026-08-05",64788.41],["2026-08-06",64394.29],["2026-08-07",64916.96],["2026-08-08",65034.16],["2026-08-09",65137.41],["2026-08-10",63970.83],["2026-08-11",63469.89],["2026-08-12",63345.32],["2026-08-13",63332.21],["2026-08-14",62890.24],["2026-08-15",63044.84],["2026-08-16",63045.57],["2026-08-17",64254.55],["2026-08-18",64602.94],["2026-08-19",68387.89],["2026-08-20",72634.3],["2026-08-21",77002.01],["2026-08-22",77412.37],["2026-08-23",77327.93],["2026-08-24",78737.94],["2026-08-25",78935.4],["2026-08-26",78460],["2026-08-27",79884.41],["2026-08-28",77557.11],["2026-08-29",78172.94],["2026-08-30",78852.69],["2026-08-31",78880.4],["2026-09-01",77262.56],["2026-09-02",77314.69],["2026-09-03",81745.13],["2026-09-04",79804.86],["2026-09-05",79757.2],["2026-09-06",79814.44],["2026-09-07",79349.83],["2026-09-08",78429.5],["2026-09-09",78213.49],["2026-09-10",77128.84],["2026-09-11",77275],["2026-09-12",77107.88],["2026-09-13",77253.13],["2026-09-14",78972.32],["2026-09-15",76107.69],["2026-09-16",76013.43],["2026-09-17",76547.17],["2026-09-18",81186.71],["2026-09-19",81332.6],["2026-09-20",81157.26],["2026-09-21",86480.3],["2026-09-22",86204.28],["2026-09-23",84508.13],["2026-09-24",84400.81],["2026-09-25",83995.9],["2026-09-26",84005.93],["2026-09-27",84712.13],["2026-09-28",83352.11],["2026-09-29",83565.8],["2026-09-30",83558.08],["2026-10-01",84613.01],["2026-10-02",84296.6],["2026-10-03",84834.01],["2026-10-04",85428.07],["2026-10-05",85705.19],["2026-10-06",85627.16],["2026-10-07",83393.18],["2026-10-08",81706.83],["2026-10-09",82256.18],["2026-10-10",83001.77],["2026-10-11",83582.61],["2026-10-12",82755.04],["2026-10-13",83202.96],["2026-10-14",81728.79]],"mstr":[["2016-12-16",20.05],["2016-12-23",20.16],["2016-12-30",19.73],["2017-01-06",19.95],["2017-01-13",20.33],["2017-01-20",20.16],["2017-01-27",19.97],["2017-01-31",20.18],["2017-02-03",19.55],["2017-02-10",18.92],["2017-02-17",19.29],["2017-02-24",19.45],["2017-02-28",19.2],["2017-03-03",19],["2017-03-10",18.7],["2017-03-17",19.13],["2017-03-24",18.54],["2017-03-31",18.84],["2017-04-07",18.32],["2017-04-13",18.16],["2017-04-21",18.77],["2017-04-28",18.98],["2017-05-05",19.04],["2017-05-12",18.52],["2017-05-19",18.39],["2017-05-26",18.02],["2017-05-31",18.22],["2017-06-02",18.84],["2017-06-09",18.1],["2017-06-16",18.25],["2017-06-23",18.51],["2017-06-30",19.16],["2017-07-07",18.53],["2017-07-14",18.47],["2017-07-21",18.85],["2017-07-28",13.95],["2017-07-31",13.45],["2017-08-04",13.59],["2017-08-11",12.91],["2017-08-18",12.59],["2017-08-31",12.9],["2017-09-01",12.86],["2017-09-08",12.83],["2017-09-15",12.69],["2017-09-29",12.77],["2017-10-06",13.17],["2017-10-13",13.5],["2017-10-20",13.7],["2017-10-31",13.16],["2017-11-10",13.34],["2017-11-17",13.39],["2017-11-24",13.69],["2017-11-30",13.6],["2017-12-01",13.5],["2017-12-08",13.65],["2017-12-15",13.3],["2017-12-22",13.2],["2017-12-29",13.12],["2018-01-05",13.48],["2018-01-12",13.95],["2018-01-19",14.1],["2018-01-31",13.85],["2018-02-02",13.61],["2018-02-09",13.1],["2018-02-16",13.78],["2018-02-28",12.83],["2018-03-02",12.54],["2018-03-09",13.61],["2018-03-16",13.2],["2018-03-24",12.98],["2018-03-29",12.93],["2018-04-06",12.59],["2018-04-13",12.99],["2018-04-20",13.11],["2018-04-27",12.71],["2018-04-30",12.74],["2018-05-04",13],["2018-05-11",12.92],["2018-05-18",13.07],["2018-05-25",13.07],["2018-05-31",12.96],["2018-06-01",13.01],["2018-06-08",13.01],["2018-06-15",13.47],["2018-06-22",13.12],["2018-06-29",12.81],["2018-07-06",13.47],["2018-07-13",13.59],["2018-07-20",13.54],["2018-07-27",12.92],["2018-07-31",13],["2018-08-03",13.5],["2018-08-10",14.14],["2018-08-17",13.97],["2018-08-24",14.98],["2018-08-31",14.86],["2018-09-14",14.93],["2018-09-21",14.76],["2018-10-05",13.14],["2018-10-12",12.73],["2018-10-19",12.66],["2018-10-26",12.28],["2018-10-31",12.6],["2018-11-02",12.66],["2018-11-09",12.83],["2018-11-16",12.7],["2018-11-23",12.61],["2018-11-30",12.97],["2018-12-07",12.78],["2018-12-14",12.7],["2018-12-21",11.66],["2018-12-28",12.7],["2018-12-31",12.78],["2019-01-04",13.04],["2019-01-11",13.38],["2019-01-18",13.63],["2019-01-25",13.9],["2019-01-31",12.69],["2019-02-01",12.81],["2019-02-08",13.08],["2019-02-15",14.09],["2019-02-22",14.53],["2019-02-28",14.17],["2019-03-01",14.19],["2019-03-08",13.83],["2019-03-15",14.85],["2019-03-22",14.41],["2019-04-05",14.62],["2019-04-12",15.07],["2019-04-18",14.67],["2019-04-26",14.96],["2019-04-30",15],["2019-05-03",14.1],["2019-05-10",13.9],["2019-05-17",13.71],["2019-05-24",13.41],["2019-05-31",13.27],["2019-06-07",13.69],["2019-06-14",13.37],["2019-06-21",14.75],["2019-06-28",14.33],["2019-07-05",14.04],["2019-07-12",12.31],["2019-07-19",12.3],["2019-07-26",12.34],["2019-07-31",13.69],["2019-08-02",13.44],["2019-08-09",14.05],["2019-08-16",13.72],["2019-08-23",13.78],["2019-08-30",14.34],["2019-09-13",14.58],["2019-09-20",14.9],["2019-09-27",14.69],["2019-09-30",14.85],["2019-10-04",14.66],["2019-10-11",14.45],["2019-10-18",14.31],["2019-10-25",14.58],["2019-10-31",15.35],["2019-11-01",15.4],["2019-11-08",15.61],["2019-11-15",15.63],["2019-11-22",15.17],["2019-11-29",15.04],["2019-12-06",15.18],["2019-12-13",14.54],["2019-12-20",14.5],["2019-12-27",14.42],["2019-12-31",14.28],["2020-01-03",14.35],["2020-01-10",14.26],["2020-01-17",14.65],["2020-01-24",14.3],["2020-01-31",15.18],["2020-02-07",15.22],["2020-02-14",14.86],["2020-02-21",14.98],["2020-02-28",13.54],["2020-03-06",13.65],["2020-03-13",11.09],["2020-03-20",10.17],["2020-03-27",10.59],["2020-03-31",11.65],["2020-04-03",11.19],["2020-04-09",12.56],["2020-04-17",12.63],["2020-04-24",12.57],["2020-04-30",12.59],["2020-05-01",12.23],["2020-05-08",12.48],["2020-05-15",11.57],["2020-05-22",12.22],["2020-05-29",12.45],["2020-06-05",12.53],["2020-06-12",11.8],["2020-06-19",11.82],["2020-06-26",11.61],["2020-06-30",11.87],["2020-07-02",11.7],["2020-07-10",11.79],["2020-07-17",11.85],["2020-07-24",11.7],["2020-07-31",12.38],["2020-08-07",12.35],["2020-08-14",14.66],["2020-08-21",14.52],["2020-08-28",14.72],["2020-08-31",14.48],["2020-09-04",14.25],["2020-09-11",14.09],["2020-09-19",15.95],["2020-09-25",14.6],["2020-09-30",15.08],["2020-10-02",14.69],["2020-10-09",16.47],["2020-10-16",16.47],["2020-10-23",18.48],["2020-10-30",16.71],["2020-11-06",18.55],["2020-11-13",19.25],["2020-11-20",22.24],["2020-11-27",27.04],["2020-11-30",34.36],["2020-12-04",32.85],["2020-12-11",28.64],["2020-12-18",30.11],["2020-12-24",32.2],["2020-12-31",38.88],["2021-01-08",53.14],["2021-01-15",57.68],["2021-01-22",57.68],["2021-01-29",61.78],["2021-02-05",80.59],["2021-02-12",103.28],["2021-02-19",96.36],["2021-02-26",74.92],["2021-03-05",62.02],["2021-03-12",78.33],["2021-03-19",77.93],["2021-03-26",62.48],["2021-03-31",67.5],["2021-04-01",70.32],["2021-04-16",69.48],["2021-04-23",61.33],["2021-04-30",65.66],["2021-05-07",62.03],["2021-05-14",52.1],["2021-05-28",46.97],["2021-06-04",48.45],["2021-06-11",51.55],["2021-06-18",64.7],["2021-06-25",55.06],["2021-06-30",66.49],["2021-07-02",63.59],["2021-07-09",62.83],["2021-07-16",52.4],["2021-07-23",53.87],["2021-07-30",62.73],["2021-08-06",74.86],["2021-08-13",72.71],["2021-08-20",71.55],["2021-08-31",69.25],["2021-09-03",71.23],["2021-09-17",61.42],["2021-09-24",60.01],["2021-09-30",57.66],["2021-10-01",61.09],["2021-10-08",70.88],["2021-10-15",74.96],["2021-10-22",71.85],["2021-10-29",71.44],["2021-11-05",79.64],["2021-11-12",80.97],["2021-11-19",71.84],["2021-11-26",66.27],["2021-11-30",72.09],["2021-12-03",63.08],["2021-12-10",60.04],["2021-12-17",57.05],["2021-12-23",59.77],["2021-12-31",54.44],["2022-01-07",48.41],["2022-01-14",49.97],["2022-01-21",37.6],["2022-01-28",33.87],["2022-01-31",36.88],["2022-02-04",39.13],["2022-02-11",41.15],["2022-02-18",39.54],["2022-02-25",40.43],["2022-02-28",44.36],["2022-03-04",41.08],["2022-03-11",39.11],["2022-03-18",45.4],["2022-03-25",47.28],["2022-03-31",48.56],["2022-04-01",49.07],["2022-04-08",45.31],["2022-04-14",44.96],["2022-04-22",40.94],["2022-04-29",35.37],["2022-05-06",29.47],["2022-05-13",20.41],["2022-05-20",20.26],["2022-05-27",21.88],["2022-05-31",26.41],["2022-06-03",22.72],["2022-06-10",20.29],["2022-06-17",16.78],["2022-06-24",20.54],["2022-06-30",16.43],["2022-07-01",16.67],["2022-07-08",22.14],["2022-07-15",21.42],["2022-07-22",28.26],["2022-07-29",28.66],["2022-08-05",31.92],["2022-08-12",35.24],["2022-08-19",28.34],["2022-08-26",24.9],["2022-08-31",23.12],["2022-09-02",21.81],["2022-09-09",26.2],["2022-09-16",20.61],["2022-09-23",19.12],["2022-09-30",21.22],["2022-10-07",22.07],["2022-10-14",21],["2022-10-21",23.25],["2022-10-28",28.01],["2022-10-31",26.68],["2022-11-04",27.69],["2022-11-11",17.5],["2022-11-18",17.05],["2022-11-25",18.27],["2022-11-30",19.83],["2022-12-02",20.69],["2022-12-09",20.31],["2022-12-16",17.43],["2022-12-23",16.29],["2022-12-30",14.16],["2023-01-06",16.03],["2023-01-13",21.66],["2023-01-20",24],["2023-01-27",25.9],["2023-01-31",25.22],["2023-02-03",28.5],["2023-02-10",24.36],["2023-02-17",29.37],["2023-02-24",25.62],["2023-02-28",26.24],["2023-03-03",24.69],["2023-03-10",19.19],["2023-03-17",26.73],["2023-03-24",25.68],["2023-03-31",29.23],["2023-04-06",29.05],["2023-04-14",33.39],["2023-04-21",29.11],["2023-04-28",32.83],["2023-05-05",32.71],["2023-05-12",27.09],["2023-05-19",28.81],["2023-05-26",28.52],["2023-05-31",30.17],["2023-06-02",30.22],["2023-06-09",28.26],["2023-06-16",29.33],["2023-06-23",32.93],["2023-06-30",34.27],["2023-07-07",38.08],["2023-07-14",45.83],["2023-07-21",43.63],["2023-07-28",43.46],["2023-07-31",43.79],["2023-08-04",37.69],["2023-08-11",38.45],["2023-08-18",32.85],["2023-08-25",33.63],["2023-08-31",35.75],["2023-09-01",35.11],["2023-09-08",35.59],["2023-09-15",34.06],["2023-09-22",32.28],["2023-09-29",32.83],["2023-10-06",34.05],["2023-10-13",31.83],["2023-10-20",34.84],["2023-10-27",40.66],["2023-10-31",42.34],["2023-11-03",45.4],["2023-11-10",50.88],["2023-11-17",48.65],["2023-11-24",51.99],["2023-11-30",49.83],["2023-12-01",52.73],["2023-12-08",59.91],["2023-12-15",57.01],["2023-12-22",61.9],["2023-12-29",63.14],["2024-01-05",63.12],["2024-01-12",48.55],["2024-01-19",48.11],["2024-01-26",49.45],["2024-01-31",50.17],["2024-02-02",50.06],["2024-02-09",64.7],["2024-02-16",69.95],["2024-02-23",68.7],["2024-02-29",102.23],["2024-03-01",107.93],["2024-03-08",142.48],["2024-03-15",178.07],["2024-03-22",152.3],["2024-03-28",170.33],["2024-04-05",143.9],["2024-04-12",148.04],["2024-04-19",117.51],["2024-04-26",128.28],["2024-04-30",106.5],["2024-05-03",122.1],["2024-05-10",118.01],["2024-05-17",158.4],["2024-05-24",168.29],["2024-05-31",152.61],["2024-06-07",159.47],["2024-06-14",149.62],["2024-06-21",148.63],["2024-06-28",137.75],["2024-07-05",128.03],["2024-07-12",139.5],["2024-07-19",177.7],["2024-07-26",174.99],["2024-07-31",161.43],["2024-08-02",145.02],["2024-08-09",135.44],["2024-08-16",133.04],["2024-08-23",149.96],["2024-08-30",132.36],["2024-09-06",114.28],["2024-09-13",141.5],["2024-09-20",144.75],["2024-09-27",176.32],["2024-09-30",168.59],["2024-10-04",176.44],["2024-10-11",212.72],["2024-10-18",215.83],["2024-10-25",234.23],["2024-10-31",244.42],["2024-11-01",229.61],["2024-11-08",270.39],["2024-11-15",340.12],["2024-11-22",421.59],["2024-11-29",386.69],["2024-12-06",395.22],["2024-12-13",408.95],["2024-12-20",364.23],["2024-12-27",330.5],["2024-12-31",289.71],["2025-01-03",339.5],["2025-01-10",327.76],["2025-01-17",396.73],["2025-01-24",353.4],["2025-01-31",334.37],["2025-02-07",327.57],["2025-02-14",337.54],["2025-02-21",299.56],["2025-02-28",255.48],["2025-03-07",287.11],["2025-03-14",297.41],["2025-03-21",303.9],["2025-03-28",289.48],["2025-03-31",288.47],["2025-04-04",293.07],["2025-04-11",299.66],["2025-04-17",317.32],["2025-04-25",368.73],["2025-04-30",380],["2025-05-02",394.05],["2025-05-09",416.01],["2025-05-16",399.88],["2025-05-23",369.41],["2025-05-30",369.34],["2025-06-06",374.69],["2025-06-13",383.06],["2025-06-20",370.08],["2025-06-27",383.97],["2025-06-30",404.28],["2025-07-03",403.92],["2025-07-09",415.6],["2025-07-10",421.8],["2025-07-11",434.71],["2025-07-14",451.19],["2025-07-15",442.07],["2025-07-16",455.87],["2025-07-17",451.38],["2025-07-18",423.16],["2025-07-21",425.92],["2025-07-22",426.3],["2025-07-23",412.71],["2025-07-24",414.85],["2025-07-25",405.74],["2025-07-28",403.71],["2025-07-29",394.65],["2025-07-30",394.95],["2025-07-31",402.28],["2025-08-01",366.72],["2025-08-04",389.23],["2025-08-05",375.48],["2025-08-06",383.42],["2025-08-07",402.08],["2025-08-08",395.28],["2025-08-11",400.44],["2025-08-12",394.38],["2025-08-13",389.91],["2025-08-14",373.01],["2025-08-15",366.24],["2025-08-18",363.49],["2025-08-19",336.56],["2025-08-20",344.42],["2025-08-21",337.67],["2025-08-22",358.2],["2025-08-25",343.3],["2025-08-26",351.49],["2025-08-27",342.17],["2025-08-28",339.01],["2025-08-29",334.5],["2025-09-02",341.71],["2025-09-03",330.32],["2025-09-04",327.51],["2025-09-05",335.99],["2025-09-08",330.01],["2025-09-09",328.5],["2025-09-10",326.58],["2025-09-11",326.15],["2025-09-12",331.51],["2025-09-15",328.04],["2025-09-16",335.21],["2025-09-17",329.77],["2025-09-18",349.32],["2025-09-19",344.92],["2025-09-22",335.79],["2025-09-23",327.94],["2025-09-24",323.4],["2025-09-25",300.75],["2025-09-26",309.22],["2025-09-29",326.47],["2025-09-30",322.15],["2025-10-01",338.45],["2025-10-02",352.42],["2025-10-03",351.85],["2025-10-06",359.69],["2025-10-07",328.32],["2025-10-08",330.69],["2025-10-09",320.33],["2025-10-10",304.73],["2025-10-13",315.41],["2025-10-14",300.67],["2025-10-15",296.75],["2025-10-16",283.85],["2025-10-17",289.88],["2025-10-20",296.5],["2025-10-21",301.85],["2025-10-22",280.85],["2025-10-23",284.92],["2025-10-24",289.09],["2025-10-27",295.68],["2025-10-28",284.64],["2025-10-29",275.37],["2025-10-30",254.28],["2025-10-31",269.63],["2025-11-03",264.69],["2025-11-04",247.01],["2025-11-05",255.01],["2025-11-06",236.97],["2025-11-07",241.96],["2025-11-10",238.78],["2025-11-11",231.33],["2025-11-12",224.6],["2025-11-13",208.46],["2025-11-14",199.8],["2025-11-17",195.39],["2025-11-18",206.82],["2025-11-19",186.48],["2025-11-20",177.13],["2025-11-21",170.39],["2025-11-24",179.1],["2025-11-25",172.18],["2025-11-26",175.65],["2025-11-28",177.12],["2025-12-01",171.48],["2025-12-02",181.28],["2025-12-03",188.38],["2025-12-04",186.09],["2025-12-05",179.04],["2025-12-08",183.69],["2025-12-09",188.94],["2025-12-10",184.59],["2025-12-11",183.33],["2025-12-12",176.45],["2025-12-15",162.02],["2025-12-16",167.46],["2025-12-17",160.38],["2025-12-18",158.23],["2025-12-19",164.6],["2025-12-22",164.25],["2025-12-23",157.88],["2025-12-24",158.76],["2025-12-26",158.84],["2025-12-29",155.38],["2025-12-30",155.65],["2025-12-31",151.94],["2026-01-02",157.25],["2026-01-05",164.68],["2026-01-06",157.98],["2026-01-07",161.75],["2026-01-08",166.84],["2026-01-09",157.25],["2026-01-12",162.21],["2026-01-13",173.01],["2026-01-14",179.32],["2026-01-15",170.93],["2026-01-16",173.71],["2026-01-20",160.28],["2026-01-21",163.83],["2026-01-22",160.83],["2026-01-23",163.16],["2026-01-26",160.55],["2026-01-27",161.58],["2026-01-28",158.35],["2026-01-29",143.23],["2026-01-30",149.74],["2026-02-02",139.72],["2026-02-03",133.26],["2026-02-04",128.91],["2026-02-05",106.95],["2026-02-06",134.87],["2026-02-09",138.43],["2026-02-10",133.07],["2026-02-11",126.16],["2026-02-12",122.82],["2026-02-13",133.89],["2026-02-17",128.68],["2026-02-18",125.17],["2026-02-19",129.48],["2026-02-20",130.95],["2026-02-23",123.68],["2026-02-24",124.62],["2026-02-25",135.62],["2026-02-26",133.46],["2026-02-27",129.81],["2026-03-02",137.63],["2026-03-03",132.69],["2026-03-04",146.25],["2026-03-05",139.76],["2026-03-06",133.54],["2026-03-09",138.94],["2026-03-10",138.44],["2026-03-11",138.32],["2026-03-12",137.34],["2026-03-13",139.68],["2026-03-16",147.55],["2026-03-17",150.3],["2026-03-18",140.52],["2026-03-19",138.2],["2026-03-20",135.7],["2026-03-23",138.22],["2026-03-24",136.36],["2026-03-25",139.13],["2026-03-26",132.92],["2026-03-27",126.08],["2026-03-30",121.46],["2026-03-31",124.86],["2026-04-01",122.79],["2026-04-02",119.88],["2026-04-06",127.74],["2026-04-07",123.77],["2026-04-08",128.29],["2026-04-09",128.94],["2026-04-10",128.64],["2026-04-13",132.36],["2026-04-14",137.41],["2026-04-15",143.53],["2026-04-16",149.12],["2026-04-17",166.56],["2026-04-20",170.8],["2026-04-21",163.94],["2026-04-22",179.23],["2026-04-23",172.47],["2026-04-24",171.01],["2026-04-27",169.2],["2026-04-28",165.77],["2026-04-29",158.19],["2026-04-30",165.4],["2026-05-01",177.17],["2026-05-04",183.95],["2026-05-05",186.87],["2026-05-06",186.8],["2026-05-07",179.85],["2026-05-08",187.65],["2026-05-11",195.93],["2026-05-12",184.41],["2026-05-13",178.04],["2026-05-14",186.97],["2026-05-15",177.39],["2026-05-18",166.74],["2026-05-19",164.66],["2026-05-20",165.86],["2026-05-21",164.88],["2026-05-22",159.93],["2026-05-26",159.93],["2026-05-27",154.19],["2026-05-28",151.59],["2026-05-29",159.12],["2026-06-01",149.72],["2026-06-02",136.07],["2026-06-03",126.5],["2026-06-04",129.36],["2026-06-05",120.57],["2026-06-08",127.19],["2026-06-09",117.04],["2026-06-10",115.35],["2026-06-11",120.25],["2026-06-12",123.95],["2026-06-15",131.15],["2026-06-16",122.84],["2026-06-17",116.5],["2026-06-18",112.41],["2026-06-22",109.55],["2026-06-23",103.79],["2026-06-24",94.16],["2026-06-25",85.34],["2026-06-26",82.02],["2026-06-29",92.62],["2026-06-30",86.92],["2026-07-01",93.4],["2026-07-02",100.75],["2026-07-06",100.77],["2026-07-07",97.34],["2026-07-08",93.84],["2026-07-09",93.85],["2026-07-10",94.62],["2026-07-13",92.18],["2026-07-14",97.52],["2026-07-15",97.42],["2026-07-16",94.01],["2026-07-17",94.82],["2026-07-20",97.76],["2026-07-21",101.93],["2026-07-22",99.95],["2026-07-23",93.64],["2026-07-24",91.64],["2026-07-27",98.62],["2026-07-28",96.17],["2026-07-29",93.39],["2026-07-30",97.59],["2026-07-31",93.3],["2026-08-03",94.81],["2026-08-04",97.63],["2026-08-05",98.26],["2026-08-06",96.85],["2026-08-07",100.03],["2026-08-10",97.32],["2026-08-11",96.11],["2026-08-12",94.74],["2026-08-13",97.06],["2026-08-14",93.03],["2026-08-17",97.66],["2026-08-18",92.55],["2026-08-19",104.21],["2026-08-20",112.39],["2026-08-21",119.22],["2026-08-24",122.67],["2026-08-25",126.83],["2026-08-26",123.14],["2026-08-27",137.4],["2026-08-28",127.29],["2026-08-31",132.94],["2026-09-01",124.92],["2026-09-02",123.21],["2026-09-03",144.85],["2026-09-04",142.67],["2026-09-08",136.51],["2026-09-09",132.71],["2026-09-10",128.62],["2026-09-11",130.95],["2026-09-14",136.91],["2026-09-15",129.68],["2026-09-16",126.25],["2026-09-17",132.24],["2026-09-18",153.91],["2026-09-21",168.44],["2026-09-22",167.31],["2026-09-23",162.31],["2026-09-24",161.6],["2026-09-25",158.64],["2026-09-28",157.17],["2026-09-29",154.7],["2026-09-30",153.27],["2026-10-01",160.57],["2026-10-02",160.02],["2026-10-05",164.42],["2026-10-06",164.6],["2026-10-07",153.42],["2026-10-08",151.48],["2026-10-09",154.34],["2026-10-12",152.73],["2026-10-13",152.11],["2026-10-14",143.33]],"mnav":[["2020-08-14",5.302],["2020-08-21",5.291],["2020-08-28",5.422],["2020-08-31",5.222],["2020-09-04",5.68],["2020-09-11",5.733],["2020-09-19",3.405],["2020-09-25",3.192],["2020-09-30",3.297],["2020-10-02",3.255],["2020-10-09",3.457],["2020-10-16",3.337],["2020-10-23",3.269],["2020-10-30",2.796],["2020-11-06",2.712],["2020-11-13",2.681],["2020-11-20",2.693],["2020-11-27",3.579],["2020-11-30",4.008],["2020-12-04",3.912],["2020-12-11",4.482],["2020-12-18",3.692],["2020-12-24",2.195],["2020-12-31",2.08],["2021-01-08",2.049],["2021-01-15",2.427],["2021-01-22",2.571],["2021-01-29",2.658],["2021-02-05",3.099],["2021-02-12",3.102],["2021-02-19",2.772],["2021-02-26",2.695],["2021-03-05",1.702],["2021-03-12",1.778],["2021-03-19",1.707],["2021-03-26",1.564],["2021-03-31",1.531],["2021-04-01",1.573],["2021-04-16",1.484],["2021-04-23",1.633],["2021-04-30",1.537],["2021-05-07",1.456],["2021-05-14",1.457],["2021-05-28",1.826],["2021-06-04",1.777],["2021-06-11",1.8],["2021-06-18",2.356],["2021-06-25",2.247],["2021-06-30",2.359],["2021-07-02",2.378],["2021-07-09",2.351],["2021-07-16",2.159],["2021-07-23",2.18],["2021-07-30",1.977],["2021-08-06",2.109],["2021-08-13",1.912],["2021-08-20",1.808],["2021-08-31",1.76],["2021-09-03",1.685],["2021-09-17",1.544],["2021-09-24",1.705],["2021-09-30",1.617],["2021-10-01",1.53],["2021-10-08",1.51],["2021-10-15",1.409],["2021-10-22",1.378],["2021-10-29",1.344],["2021-11-05",1.505],["2021-11-12",1.461],["2021-11-19",1.481],["2021-11-26",1.482],["2021-11-30",1.419],["2021-12-03",1.377],["2021-12-10",1.454],["2021-12-17",1.475],["2021-12-23",1.389],["2021-12-31",1.424],["2022-01-07",1.438],["2022-01-14",1.435],["2022-01-21",1.328],["2022-01-28",1.267],["2022-01-31",1.309],["2022-02-04",1.291],["2022-02-11",1.281],["2022-02-18",1.315],["2022-02-25",1.359],["2022-02-28",1.35],["2022-03-04",1.354],["2022-03-11",1.343],["2022-03-18",1.35],["2022-03-25",1.343],["2022-03-31",1.328],["2022-04-01",1.315],["2022-04-08",1.351],["2022-04-14",1.444],["2022-04-22",1.366],["2022-04-29",1.28],["2022-05-06",1.22],["2022-05-13",1.198],["2022-05-20",1.224],["2022-05-27",1.29],["2022-05-31",1.302],["2022-06-03",1.283],["2022-06-10",1.237],["2022-06-17",1.596],["2022-06-24",1.695],["2022-06-30",1.714],["2022-07-01",1.684],["2022-07-08",1.715],["2022-07-15",1.736],["2022-07-22",1.89],["2022-07-29",1.802],["2022-08-05",2],["2022-08-12",2.016],["2022-08-19",2.003],["2022-08-26",1.925],["2022-08-31",1.888],["2022-09-02",1.86],["2022-09-09",1.918],["2022-09-16",1.834],["2022-09-23",1.843],["2022-09-30",1.873],["2022-10-07",1.914],["2022-10-14",1.895],["2022-10-21",1.995],["2022-10-28",2.059],["2022-10-31",2.027],["2022-11-04",1.997],["2022-11-11",2.005],["2022-11-18",1.971],["2022-11-25",2.045],["2022-11-30",2.053],["2022-12-02",2.104],["2022-12-09",2.073],["2022-12-16",1.947],["2022-12-23",1.896],["2022-12-30",1.809],["2023-01-06",1.87],["2023-01-13",1.874],["2023-01-20",1.731],["2023-01-27",1.741],["2023-01-31",1.717],["2023-02-03",1.824],["2023-02-10",1.803],["2023-02-17",1.763],["2023-02-24",1.734],["2023-02-28",1.75],["2023-03-03",1.762],["2023-03-10",1.715],["2023-03-17",1.519],["2023-03-24",1.43],["2023-03-31",1.508],["2023-04-06",1.533],["2023-04-14",1.557],["2023-04-21",1.598],["2023-04-28",1.611],["2023-05-05",1.584],["2023-05-12",1.564],["2023-05-19",1.592],["2023-05-26",1.577],["2023-05-31",1.611],["2023-06-02",1.597],["2023-06-09",1.571],["2023-06-16",1.601],["2023-06-23",1.464],["2023-06-30",1.528],["2023-07-07",1.655],["2023-07-14",1.904],["2023-07-21",1.861],["2023-07-28",1.897],["2023-07-31",1.914],["2023-08-04",1.728],["2023-08-11",1.724],["2023-08-18",1.741],["2023-08-25",1.77],["2023-08-31",1.824],["2023-09-01",1.84],["2023-09-08",1.833],["2023-09-15",1.739],["2023-09-22",1.665],["2023-09-29",1.66],["2023-10-06",1.64],["2023-10-13",1.64],["2023-10-20",1.58],["2023-10-27",1.552],["2023-10-31",1.565],["2023-11-03",1.653],["2023-11-10",1.685],["2023-11-17",1.677],["2023-11-24",1.716],["2023-11-30",1.522],["2023-12-01",1.551],["2023-12-08",1.51],["2023-12-15",1.54],["2023-12-22",1.604],["2023-12-29",1.576],["2024-01-05",1.518],["2024-01-12",1.252],["2024-01-19",1.316],["2024-01-26",1.34],["2024-01-31",1.345],["2024-02-02",1.331],["2024-02-09",1.481],["2024-02-16",1.452],["2024-02-23",1.458],["2024-02-29",1.669],["2024-03-01",1.721],["2024-03-08",2.077],["2024-03-15",2.41],["2024-03-22",2.17],["2024-03-28",2.196],["2024-04-05",1.994],["2024-04-12",2.069],["2024-04-19",1.765],["2024-04-26",1.929],["2024-04-30",1.771],["2024-05-03",1.895],["2024-05-10",1.883],["2024-05-17",2.2],["2024-05-24",2.251],["2024-05-31",2.11],["2024-06-07",2.141],["2024-06-14",2.137],["2024-06-21",2.222],["2024-06-28",2.242],["2024-07-05",2.25],["2024-07-12",2.386],["2024-07-19",2.541],["2024-07-26",2.491],["2024-07-31",2.423],["2024-08-02",2.303],["2024-08-09",2.225],["2024-08-16",2.202],["2024-08-23",2.263],["2024-08-30",2.179],["2024-09-06",2.088],["2024-09-13",2.223],["2024-09-20",2.13],["2024-09-27",2.426],["2024-09-30",2.418],["2024-10-04",2.564],["2024-10-11",3.001],["2024-10-18",2.804],["2024-10-25",3.139],["2024-10-31",3.154],["2024-11-01",3.019],["2024-11-08",3.214],["2024-11-15",3.057],["2024-11-22",3.047],["2024-11-29",2.495],["2024-12-06",2.383],["2024-12-13",2.366],["2024-12-20",2.196],["2024-12-27",2.056],["2024-12-31",1.831],["2025-01-03",2.022],["2025-01-10",2.061],["2025-01-17",2.241],["2025-01-24",1.99],["2025-01-31",1.934],["2025-02-07",2.048],["2025-02-14",2.048],["2025-02-21",1.889],["2025-02-28",1.801],["2025-03-07",1.94],["2025-03-14",2.067],["2025-03-21",2.131],["2025-03-28",2.045],["2025-03-31",1.987],["2025-04-04",1.982],["2025-04-11",2.034],["2025-04-17",2.107],["2025-04-25",2.13],["2025-04-30",2.165],["2025-05-02",2.167],["2025-05-09",2.148],["2025-05-16",2.014],["2025-05-23",1.776],["2025-05-30",1.84],["2025-06-06",1.876],["2025-06-13",1.921],["2025-06-20",1.869],["2025-06-27",1.875],["2025-06-30",1.944],["2025-07-03",1.906],["2025-07-09",1.925],["2025-07-10",1.923],["2025-07-11",1.897],["2025-07-14",1.922],["2025-07-15",1.944],["2025-07-16",1.951],["2025-07-17",1.939],["2025-07-18",1.852],["2025-07-21",1.855],["2025-07-22",1.817],["2025-07-23",1.779],["2025-07-24",1.778],["2025-07-25",1.776],["2025-07-28",1.75],["2025-07-29",1.751],["2025-07-30",1.761],["2025-07-31",1.745],["2025-08-01",1.658],["2025-08-04",1.726],["2025-08-05",1.689],["2025-08-06",1.696],["2025-08-07",1.735],["2025-08-08",1.725],["2025-08-11",1.707],["2025-08-12",1.676],["2025-08-13",1.618],["2025-08-14",1.619],["2025-08-15",1.607],["2025-08-18",1.605],["2025-08-19",1.544],["2025-08-20",1.559],["2025-08-21",1.562],["2025-08-22",1.581],["2025-08-25",1.599],["2025-08-26",1.626],["2025-08-27",1.575],["2025-08-28",1.565],["2025-08-29",1.6],["2025-09-02",1.583],["2025-09-03",1.517],["2025-09-04",1.54],["2025-09-05",1.549],["2025-09-08",1.515],["2025-09-09",1.519],["2025-09-10",1.481],["2025-09-11",1.469],["2025-09-12",1.46],["2025-09-15",1.465],["2025-09-16",1.473],["2025-09-17",1.467],["2025-09-18",1.519],["2025-09-19",1.533],["2025-09-22",1.537],["2025-09-23",1.512],["2025-09-24",1.471],["2025-09-25",1.434],["2025-09-26",1.47],["2025-09-29",1.472],["2025-09-30",1.459],["2025-10-01",1.482],["2025-10-02",1.492],["2025-10-03",1.468],["2025-10-06",1.465],["2025-10-07",1.396],["2025-10-08",1.384],["2025-10-09",1.374],["2025-10-10",1.366],["2025-10-13",1.416],["2025-10-14",1.399],["2025-10-15",1.4],["2025-10-16",1.387],["2025-10-17",1.435],["2025-10-20",1.406],["2025-10-21",1.415],["2025-10-22",1.38],["2025-10-23",1.367],["2025-10-24",1.379],["2025-10-27",1.353],["2025-10-28",1.325],["2025-10-29",1.324],["2025-10-30",1.286],["2025-10-31",1.312],["2025-11-03",1.335],["2025-11-04",1.336],["2025-11-05",1.332],["2025-11-06",1.292],["2025-11-07",1.279],["2025-11-10",1.243],["2025-11-11",1.251],["2025-11-12",1.238],["2025-11-13",1.207],["2025-11-14",1.215],["2025-11-17",1.217],["2025-11-18",1.262],["2025-11-19",1.207],["2025-11-20",1.202],["2025-11-21",1.193],["2025-11-24",1.18],["2025-11-25",1.169],["2025-11-26",1.155],["2025-11-28",1.148],["2025-12-01",1.173],["2025-12-02",1.153],["2025-12-03",1.166],["2025-12-04",1.162],["2025-12-05",1.168],["2025-12-08",1.159],["2025-12-09",1.157],["2025-12-10",1.145],["2025-12-11",1.148],["2025-12-12",1.135],["2025-12-15",1.103],["2025-12-16",1.111],["2025-12-17",1.096],["2025-12-18",1.102],["2025-12-19",1.093],["2025-12-22",1.079],["2025-12-23",1.055],["2025-12-24",1.063],["2025-12-26",1.065],["2025-12-29",1.053],["2025-12-30",1.047],["2025-12-31",1.055],["2026-01-02",1.059],["2026-01-05",1.049],["2026-01-06",1.035],["2026-01-07",1.073],["2026-01-08",1.102],["2026-01-09",1.06],["2026-01-12",1.054],["2026-01-13",1.075],["2026-01-14",1.07],["2026-01-15",1.058],["2026-01-16",1.069],["2026-01-20",1.045],["2026-01-21",1.058],["2026-01-22",1.054],["2026-01-23",1.066],["2026-01-26",1.074],["2026-01-27",1.059],["2026-01-28",1.047],["2026-01-29",1.027],["2026-01-30",1.068],["2026-02-02",1.09],["2026-02-03",1.075],["2026-02-04",1.093],["2026-02-05",1.101],["2026-02-06",1.187],["2026-02-09",1.2],["2026-02-10",1.2],["2026-02-11",1.175],["2026-02-12",1.191],["2026-02-13",1.199],["2026-02-17",1.185],["2026-02-18",1.188],["2026-02-19",1.203],["2026-02-20",1.203],["2026-02-23",1.212],["2026-02-24",1.219],["2026-02-25",1.211],["2026-02-26",1.229],["2026-02-27",1.237],["2026-03-02",1.224],["2026-03-03",1.206],["2026-03-04",1.214],["2026-03-05",1.203],["2026-03-06",1.217],["2026-03-09",1.216],["2026-03-10",1.196],["2026-03-11",1.185],["2026-03-12",1.183],["2026-03-13",1.187],["2026-03-16",1.179],["2026-03-17",1.187],["2026-03-18",1.184],["2026-03-19",1.183],["2026-03-20",1.17],["2026-03-23",1.177],["2026-03-24",1.189],["2026-03-25",1.182],["2026-03-26",1.182],["2026-03-27",1.181],["2026-03-30",1.142],["2026-03-31",1.125],["2026-04-01",1.105],["2026-04-02",1.106],["2026-04-06",1.115],["2026-04-07",1.101],["2026-04-08",1.095],["2026-04-09",1.088],["2026-04-10",1.069],["2026-04-13",1.083],["2026-04-14",1.101],["2026-04-15",1.127],["2026-04-16",1.156],["2026-04-17",1.226],["2026-04-20",1.252],["2026-04-21",1.235],["2026-04-22",1.259],["2026-04-23",1.241],["2026-04-24",1.235],["2026-04-27",1.235],["2026-04-28",1.225],["2026-04-29",1.196],["2026-04-30",1.224],["2026-05-01",1.258],["2026-05-04",1.272],["2026-05-05",1.264],["2026-05-06",1.267],["2026-05-07",1.252],["2026-05-08",1.294],["2026-05-11",1.312],["2026-05-12",1.27],["2026-05-13",1.255],["2026-05-14",1.276],["2026-05-15",1.262],["2026-05-18",1.235],["2026-05-19",1.226],["2026-05-20",1.22],["2026-05-21",1.215],["2026-05-22",1.218],["2026-05-26",1.236],["2026-05-27",1.221],["2026-05-28",1.234],["2026-05-29",1.277],["2026-06-01",1.257],["2026-06-02",1.25],["2026-06-03",1.223],["2026-06-04",1.279],["2026-06-05",1.286],["2026-06-08",1.267],["2026-06-09",1.223],["2026-06-10",1.216],["2026-06-11",1.218],["2026-06-12",1.244],["2026-06-15",1.234],["2026-06-16",1.197],["2026-06-17",1.18],["2026-06-18",1.179],["2026-06-22",1.128],["2026-06-23",1.126],["2026-06-24",1.102],["2026-06-25",1.049],["2026-06-26",1.018],["2026-06-29",1.063],["2026-06-30",1.055],["2026-07-01",1.082],["2026-07-02",1.11],["2026-07-06",1.071],["2026-07-07",1.046],["2026-07-08",1.047],["2026-07-09",1.032],["2026-07-10",1.027],["2026-07-13",1.033],["2026-07-14",1.034],["2026-07-15",1.028],["2026-07-16",1.016],["2026-07-17",1.024],["2026-07-20",1.027],["2026-07-21",1.035],["2026-07-22",1.03],["2026-07-23",1.004],["2026-07-24",0.999],["2026-07-27",1.028],["2026-07-28",1.029],["2026-07-29",1.015],["2026-07-30",1.026],["2026-07-31",1.026],["2026-08-03",1.019],["2026-08-04",1.035],["2026-08-05",1.03],["2026-08-06",1.027],["2026-08-07",1.042],["2026-08-10",1.028],["2026-08-11",1.028],["2026-08-12",1.021],["2026-08-13",1.039],["2026-08-14",1.017],["2026-08-17",1.026],["2026-08-18",0.984],["2026-08-19",1.01],["2026-08-20",1.005],["2026-08-21",0.99],["2026-08-24",0.989],["2026-08-25",1.012],["2026-08-26",0.997],["2026-08-27",1.064],["2026-08-28",1.035],["2026-08-31",1.05],["2026-09-01",1.023],["2026-09-02",1.013],["2026-09-03",1.084],["2026-09-04",1.099],["2026-09-08",1.081],["2026-09-09",1.062],["2026-09-10",1.052],["2026-09-11",1.065],["2026-09-14",1.076],["2026-09-15",1.072],["2026-09-16",1.051],["2026-09-17",1.081],["2026-09-18",1.147],["2026-09-21",1.153],["2026-09-22",1.151],["2026-09-23",1.146],["2026-09-24",1.143],["2026-09-25",1.132],["2026-09-28",1.131],["2026-09-29",1.114],["2026-09-30",1.104],["2026-10-01",1.131],["2026-10-02",1.132],["2026-10-05",1.138],["2026-10-06",1.14],["2026-10-07",1.107],["2026-10-08",1.118],["2026-10-09",1.127],["2026-10-12",1.111],["2026-10-13",1.101],["2026-10-14",1.07]],"mnavStock":[["2020-08-14",5.539],["2020-08-21",5.531],["2020-08-28",5.665],["2020-08-31",5.46],["2020-09-04",5.944],["2020-09-11",6.003],["2020-09-19",3.547],["2020-09-25",3.338],["2020-09-30",3.443],["2020-10-02",3.404],["2020-10-09",3.597],["2020-10-16",3.473],["2020-10-23",3.387],["2020-10-30",2.908],["2020-11-06",2.81],["2020-11-13",2.773],["2020-11-20",2.773],["2020-11-27",3.665],["2020-11-30",4.084],["2020-12-04",3.989],["2020-12-11",3.679],["2020-12-18",3.058],["2020-12-24",1.839],["2020-12-31",1.793],["2021-01-08",1.835],["2021-01-15",2.192],["2021-01-22",2.322],["2021-01-29",2.417],["2021-02-05",2.879],["2021-02-12",2.928],["2021-02-19",2.355],["2021-02-26",2.196],["2021-03-05",1.336],["2021-03-12",1.461],["2021-03-19",1.402],["2021-03-26",1.231],["2021-03-31",1.224],["2021-04-01",1.268],["2021-04-16",1.194],["2021-04-23",1.281],["2021-04-30",1.224],["2021-05-07",1.145],["2021-05-14",1.101],["2021-05-28",1.345],["2021-06-04",1.319],["2021-06-11",1.357],["2021-06-18",1.759],["2021-06-25",1.606],["2021-06-30",1.773],["2021-07-02",1.768],["2021-07-09",1.742],["2021-07-16",1.522],["2021-07-23",1.549],["2021-07-30",1.466],["2021-08-06",1.635],["2021-08-13",1.473],["2021-08-20",1.39],["2021-08-31",1.345],["2021-09-03",1.297],["2021-09-17",1.149],["2021-09-24",1.262],["2021-09-30",1.186],["2021-10-01",1.14],["2021-10-08",1.167],["2021-10-15",1.103],["2021-10-22",1.07],["2021-10-29",1.044],["2021-11-05",1.198],["2021-11-12",1.168],["2021-11-19",1.156],["2021-11-26",1.138],["2021-11-30",1.111],["2021-12-03",1.047],["2021-12-10",1.094],["2021-12-17",1.097],["2021-12-23",1.046],["2021-12-31",1.049],["2022-01-07",1.027],["2022-01-14",1.036],["2022-01-21",0.88],["2022-01-28",0.811],["2022-01-31",0.864],["2022-02-04",0.87],["2022-02-11",0.877],["2022-02-18",0.889],["2022-02-25",0.925],["2022-02-28",0.946],["2022-03-04",0.927],["2022-03-11",0.904],["2022-03-18",0.952],["2022-03-25",0.933],["2022-03-31",0.93],["2022-04-01",0.924],["2022-04-08",0.926],["2022-04-14",0.988],["2022-04-22",0.906],["2022-04-29",0.807],["2022-05-06",0.716],["2022-05-13",0.594],["2022-05-20",0.605],["2022-05-27",0.662],["2022-05-31",0.729],["2022-06-03",0.671],["2022-06-10",0.611],["2022-06-17",0.714],["2022-06-24",0.843],["2022-06-30",0.757],["2022-07-01",0.75],["2022-07-08",0.885],["2022-07-15",0.882],["2022-07-22",1.09],["2022-07-29",1.045],["2022-08-05",1.212],["2022-08-12",1.269],["2022-08-19",1.157],["2022-08-26",1.05],["2022-08-31",0.995],["2022-09-02",0.954],["2022-09-09",1.071],["2022-09-16",0.914],["2022-09-23",0.884],["2022-09-30",0.947],["2022-10-07",0.987],["2022-10-14",0.954],["2022-10-21",1.055],["2022-10-28",1.184],["2022-10-31",1.142],["2022-11-04",1.143],["2022-11-11",0.92],["2022-11-18",0.892],["2022-11-25",0.961],["2022-11-30",1.008],["2022-12-02",1.055],["2022-12-09",1.031],["2022-12-16",0.895],["2022-12-23",0.84],["2022-12-30",0.74],["2023-01-06",0.823],["2023-01-13",0.965],["2023-01-20",0.936],["2023-01-27",0.975],["2023-01-31",0.951],["2023-02-03",1.066],["2023-02-10",0.989],["2023-02-17",1.052],["2023-02-24",0.981],["2023-02-28",1.003],["2023-03-03",0.986],["2023-03-10",0.856],["2023-03-17",0.887],["2023-03-24",0.824],["2023-03-31",0.92],["2023-04-06",0.936],["2023-04-14",1.005],["2023-04-21",0.984],["2023-04-28",1.04],["2023-05-05",1.024],["2023-05-12",0.944],["2023-05-19",0.987],["2023-05-26",0.976],["2023-05-31",1.02],["2023-06-02",1.013],["2023-06-09",0.974],["2023-06-16",1.009],["2023-06-23",0.963],["2023-06-30",1.021],["2023-07-07",1.146],["2023-07-14",1.393],["2023-07-21",1.346],["2023-07-28",1.372],["2023-07-31",1.387],["2023-08-04",1.2],["2023-08-11",1.205],["2023-08-18",1.159],["2023-08-25",1.188],["2023-08-31",1.249],["2023-09-01",1.253],["2023-09-08",1.255],["2023-09-15",1.175],["2023-09-22",1.106],["2023-09-29",1.11],["2023-10-06",1.11],["2023-10-13",1.087],["2023-10-20",1.079],["2023-10-27",1.112],["2023-10-31",1.136],["2023-11-03",1.225],["2023-11-10",1.288],["2023-11-17",1.271],["2023-11-24",1.325],["2023-11-30",1.166],["2023-12-01",1.204],["2023-12-08",1.207],["2023-12-15",1.222],["2023-12-22",1.296],["2023-12-29",1.281],["2024-01-05",1.236],["2024-01-12",0.968],["2024-01-19",1.018],["2024-01-26",1.045],["2024-01-31",1.054],["2024-02-02",1.043],["2024-02-09",1.221],["2024-02-16",1.214],["2024-02-23",1.216],["2024-02-29",1.473],["2024-03-01",1.528],["2024-03-08",1.842],["2024-03-15",2.187],["2024-03-22",1.94],["2024-03-28",1.962],["2024-04-05",1.749],["2024-04-12",1.821],["2024-04-19",1.508],["2024-04-26",1.669],["2024-04-30",1.493],["2024-05-03",1.63],["2024-05-10",1.614],["2024-05-17",1.959],["2024-05-24",2.018],["2024-05-31",1.874],["2024-06-07",1.912],["2024-06-14",1.896],["2024-06-21",1.924],["2024-06-28",1.922],["2024-07-05",1.91],["2024-07-12",2.053],["2024-07-19",2.256],["2024-07-26",2.209],["2024-07-31",2.129],["2024-08-02",1.997],["2024-08-09",1.912],["2024-08-16",1.888],["2024-08-23",1.973],["2024-08-30",1.869],["2024-09-06",1.752],["2024-09-13",1.926],["2024-09-20",1.824],["2024-09-27",2.133],["2024-09-30",2.115],["2024-10-04",2.255],["2024-10-11",2.696],["2024-10-18",2.523],["2024-10-25",2.85],["2024-10-31",2.879],["2024-11-01",2.741],["2024-11-08",2.963],["2024-11-15",2.867],["2024-11-22",2.809],["2024-11-29",2.287],["2024-12-06",2.191],["2024-12-13",2.183],["2024-12-20",2.011],["2024-12-27",1.869],["2024-12-31",1.658],["2025-01-03",1.858],["2025-01-10",1.891],["2025-01-17",2.088],["2025-01-24",1.841],["2025-01-31",1.783],["2025-02-07",1.872],["2025-02-14",1.878],["2025-02-21",1.714],["2025-02-28",1.589],["2025-03-07",1.736],["2025-03-14",1.857],["2025-03-21",1.919],["2025-03-28",1.815],["2025-03-31",1.764],["2025-04-04",1.763],["2025-04-11",1.814],["2025-04-17",1.891],["2025-04-25",1.941],["2025-04-30",1.976],["2025-05-02",1.985],["2025-05-09",1.977],["2025-05-16",1.848],["2025-05-23",1.62],["2025-05-30",1.679],["2025-06-06",1.713],["2025-06-13",1.741],["2025-06-20",1.689],["2025-06-27",1.701],["2025-06-30",1.764],["2025-07-03",1.73],["2025-07-09",1.752],["2025-07-10",1.753],["2025-07-11",1.734],["2025-07-14",1.761],["2025-07-15",1.779],["2025-07-16",1.79],["2025-07-17",1.777],["2025-07-18",1.688],["2025-07-21",1.692],["2025-07-22",1.658],["2025-07-23",1.618],["2025-07-24",1.618],["2025-07-25",1.614],["2025-07-28",1.589],["2025-07-29",1.561],["2025-07-30",1.57],["2025-07-31",1.548],["2025-08-01",1.455],["2025-08-04",1.525],["2025-08-05",1.487],["2025-08-06",1.496],["2025-08-07",1.539],["2025-08-08",1.527],["2025-08-11",1.514],["2025-08-12",1.484],["2025-08-13",1.43],["2025-08-14",1.424],["2025-08-15",1.41],["2025-08-18",1.407],["2025-08-19",1.341],["2025-08-20",1.358],["2025-08-21",1.357],["2025-08-22",1.384],["2025-08-25",1.392],["2025-08-26",1.42],["2025-08-27",1.371],["2025-08-28",1.361],["2025-08-29",1.388],["2025-09-02",1.377],["2025-09-03",1.315],["2025-09-04",1.333],["2025-09-05",1.345],["2025-09-08",1.313],["2025-09-09",1.316],["2025-09-10",1.282],["2025-09-11",1.271],["2025-09-12",1.266],["2025-09-15",1.268],["2025-09-16",1.28],["2025-09-17",1.272],["2025-09-18",1.327],["2025-09-19",1.337],["2025-09-22",1.335],["2025-09-23",1.31],["2025-09-24",1.272],["2025-09-25",1.227],["2025-09-26",1.263],["2025-09-29",1.275],["2025-09-30",1.258],["2025-10-01",1.286],["2025-10-02",1.302],["2025-10-03",1.28],["2025-10-06",1.281],["2025-10-07",1.206],["2025-10-08",1.198],["2025-10-09",1.184],["2025-10-10",1.168],["2025-10-13",1.218],["2025-10-14",1.194],["2025-10-15",1.193],["2025-10-16",1.174],["2025-10-17",1.219],["2025-10-20",1.198],["2025-10-21",1.209],["2025-10-22",1.166],["2025-10-23",1.158],["2025-10-24",1.171],["2025-10-27",1.153],["2025-10-28",1.122],["2025-10-29",1.116],["2025-10-30",1.07],["2025-10-31",1.103],["2025-11-03",1.119],["2025-11-04",1.108],["2025-11-05",1.111],["2025-11-06",1.064],["2025-11-07",1.058],["2025-11-10",1.026],["2025-11-11",1.026],["2025-11-12",1.01],["2025-11-13",0.972],["2025-11-14",0.971],["2025-11-17",0.967],["2025-11-18",1.015],["2025-11-19",0.95],["2025-11-20",0.936],["2025-11-21",0.922],["2025-11-24",0.922],["2025-11-25",0.906],["2025-11-26",0.9],["2025-11-28",0.896],["2025-12-01",0.93],["2025-12-02",0.924],["2025-12-03",0.942],["2025-12-04",0.937],["2025-12-05",0.935],["2025-12-08",0.932],["2025-12-09",0.936],["2025-12-10",0.922],["2025-12-11",0.924],["2025-12-12",0.906],["2025-12-15",0.865],["2025-12-16",0.877],["2025-12-17",0.858],["2025-12-18",0.861],["2025-12-19",0.861],["2025-12-22",0.861],["2025-12-23",0.834],["2025-12-24",0.842],["2025-12-26",0.845],["2025-12-29",0.832],["2025-12-30",0.828],["2025-12-31",0.812],["2026-01-02",0.822],["2026-01-05",0.824],["2026-01-06",0.806],["2026-01-07",0.84],["2026-01-08",0.868],["2026-01-09",0.825],["2026-01-12",0.825],["2026-01-13",0.853],["2026-01-14",0.856],["2026-01-15",0.838],["2026-01-16",0.85],["2026-01-20",0.815],["2026-01-21",0.829],["2026-01-22",0.822],["2026-01-23",0.835],["2026-01-26",0.839],["2026-01-27",0.829],["2026-01-28",0.816],["2026-01-29",0.782],["2026-01-30",0.822],["2026-02-02",0.827],["2026-02-03",0.805],["2026-02-04",0.812],["2026-02-05",0.778],["2026-02-06",0.893],["2026-02-09",0.91],["2026-02-10",0.901],["2026-02-11",0.871],["2026-02-12",0.877],["2026-02-13",0.906],["2026-02-17",0.887],["2026-02-18",0.883],["2026-02-19",0.902],["2026-02-20",0.904],["2026-02-23",0.899],["2026-02-24",0.906],["2026-02-25",0.919],["2026-02-26",0.929],["2026-02-27",0.929],["2026-03-02",0.933],["2026-03-03",0.911],["2026-03-04",0.939],["2026-03-05",0.921],["2026-03-06",0.921],["2026-03-09",0.925],["2026-03-10",0.908],["2026-03-11",0.9],["2026-03-12",0.897],["2026-03-13",0.904],["2026-03-16",0.894],["2026-03-17",0.904],["2026-03-18",0.887],["2026-03-19",0.883],["2026-03-20",0.869],["2026-03-23",0.879],["2026-03-24",0.885],["2026-03-25",0.884],["2026-03-26",0.874],["2026-03-27",0.861],["2026-03-30",0.825],["2026-03-31",0.833],["2026-04-01",0.815],["2026-04-02",0.81],["2026-04-06",0.831],["2026-04-07",0.814],["2026-04-08",0.817],["2026-04-09",0.813],["2026-04-10",0.799],["2026-04-13",0.802],["2026-04-14",0.823],["2026-04-15",0.852],["2026-04-16",0.882],["2026-04-17",0.959],["2026-04-20",0.958],["2026-04-21",0.936],["2026-04-22",0.974],["2026-04-23",0.952],["2026-04-24",0.946],["2026-04-27",0.944],["2026-04-28",0.932],["2026-04-29",0.9],["2026-04-30",0.931],["2026-05-01",0.973],["2026-05-04",0.993],["2026-05-05",0.99],["2026-05-06",0.993],["2026-05-07",0.973],["2026-05-08",1.016],["2026-05-11",1.04],["2026-05-12",0.994],["2026-05-13",0.975],["2026-05-14",1.002],["2026-05-15",0.979],["2026-05-18",0.923],["2026-05-19",0.913],["2026-05-20",0.911],["2026-05-21",0.906],["2026-05-22",0.901],["2026-05-26",0.903],["2026-05-27",0.884],["2026-05-28",0.889],["2026-05-29",0.932],["2026-06-01",0.904],["2026-06-02",0.875],["2026-06-03",0.837],["2026-06-04",0.881],["2026-06-05",0.867],["2026-06-08",0.871],["2026-06-09",0.819],["2026-06-10",0.811],["2026-06-11",0.824],["2026-06-12",0.85],["2026-06-15",0.859],["2026-06-16",0.818],["2026-06-17",0.793],["2026-06-18",0.782],["2026-06-22",0.747],["2026-06-23",0.732],["2026-06-24",0.692],["2026-06-25",0.635],["2026-06-26",0.606],["2026-06-29",0.679],["2026-06-30",0.656],["2026-07-01",0.691],["2026-07-02",0.729],["2026-07-06",0.706],["2026-07-07",0.682],["2026-07-08",0.674],["2026-07-09",0.665],["2026-07-10",0.663],["2026-07-13",0.667],["2026-07-14",0.681],["2026-07-15",0.677],["2026-07-16",0.661],["2026-07-17",0.669],["2026-07-20",0.681],["2026-07-21",0.697],["2026-07-22",0.689],["2026-07-23",0.657],["2026-07-24",0.65],["2026-07-27",0.694],["2026-07-28",0.689],["2026-07-29",0.673],["2026-07-30",0.691],["2026-07-31",0.68],["2026-08-03",0.685],["2026-08-04",0.702],["2026-08-05",0.701],["2026-08-06",0.696],["2026-08-07",0.713],["2026-08-10",0.708],["2026-08-11",0.705],["2026-08-12",0.697],["2026-08-13",0.715],["2026-08-14",0.691],["2026-08-17",0.712],["2026-08-18",0.672],["2026-08-19",0.715],["2026-08-20",0.727],["2026-08-21",0.728],["2026-08-24",0.735],["2026-08-25",0.759],["2026-08-26",0.742],["2026-08-27",0.814],["2026-08-28",0.778],["2026-08-31",0.797],["2026-09-01",0.765],["2026-09-02",0.755],["2026-09-03",0.84],["2026-09-04",0.848],["2026-09-08",0.829],["2026-09-09",0.809],["2026-09-10",0.796],["2026-09-11",0.81],["2026-09-14",0.828],["2026-09-15",0.814],["2026-09-16",0.794],["2026-09-17",0.826],["2026-09-18",0.906],["2026-09-21",0.93],["2026-09-22",0.926],["2026-09-23",0.917],["2026-09-24",0.914],["2026-09-25",0.902],["2026-09-28",0.902],["2026-09-29",0.885],["2026-09-30",0.877],["2026-10-01",0.908],["2026-10-02",0.908],["2026-10-05",0.917],["2026-10-06",0.919],["2026-10-07",0.88],["2026-10-08",0.887],["2026-10-09",0.897],["2026-10-12",0.882],["2026-10-13",0.874],["2026-10-14",0.838]],"cycles":{"btc":[{"cycle":"2016","high":["2017-12-16",19112.38],"low":["2018-12-14",3164.99],"current":false},{"cycle":"2020","high":["2021-11-09",67387.73],"low":["2022-11-21",15772],"current":false},{"cycle":"2024","high":["2025-10-06",125481],"low":["2026-06-30",58717.94],"current":true}],"mstr":[{"cycle":"2016","high":["2017-01-13",20.33],"low":["2020-03-20",10.17],"current":false},{"cycle":"2020","high":["2021-02-12",103.28],"low":["2022-12-30",14.16],"current":false},{"cycle":"2024","high":["2025-07-16",455.87],"low":["2026-06-26",82.02],"current":true}],"mnav":[{"cycle":"2016","none":true},{"cycle":"2020","high":["2020-12-11",4.482],"low":["2022-05-13",1.198],"current":false},{"cycle":"2024","high":["2024-11-08",3.214],"low":["2026-08-18",0.984],"current":true}]},"now":{"btc":81605.41,"btcTime":"2026-10-15T01:54:00.000Z","mstr":143.33,"mstrDate":"2026-10-14","mnav":1.07,"mnavStock":0.838,"mnavDate":"2026-10-14","debt":6700000000,"preferred":14138907800,"cash":4800000000,"btcAtClose":81728.79,"holdings":848250,"holdingsDate":"2026-10-11","shares":405402059,"sharesNote":"Latest 10-Q/10-K count 2026-09-11, plus ATM sales and buybacks reported since","cycleMonth":29},"peak":["2020-12-11",4.482],"cycleLow":["2026-08-18",0.984]}