{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":559,"n_cols":7,"rows_kept":559,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["MSTR","16/6/2026",9545,9820,9150,264101,9245]
["MSTR","12/6/2026",8950,9635,8795,348747,9025]
["MSTR","11/6/2026",8830,9050,8485,292750,8740]
["MSTR","10/6/2026",8870,9120,8715,291840,8870]
["MSTR","9/6/2026",9450,9535,8700,409851,9680]
["MSTR","8/6/2026",9495,9820,9360,9418,9020]
["MSTR","5/6/2026",9370,9525,8675,644215,9795]
["MSTR","4/6/2026",9600,9940,9570,377873,9655]
["MSTR","3/6/2026",10210,10400,9610,403824,10250]
["MSTR","2/6/2026",11000,11000,10100,5211,11190]
["MSTR","1/6/2026",11240,11450,10700,376822,11820]
["MSTR","29/5/2026",11100,12000,11000,260472,11260]
["MSTR","28/5/2026",11320,11400,10710,438507,11450]
["MSTR","27/5/2026",11650,11690,11380,10033,11890]
["MSTR","26/5/2026",11990,12510,11850,2362,11860]
["MSTR","22/5/2026",12200,12260,11820,211394,12190]
["MSTR","21/5/2026",12290,12520,12060,106194,12340]
["MSTR","20/5/2026",12300,12590,12210,229012,12290]
["MSTR","19/5/2026",12250,12540,12150,92584,12360]
["MSTR","18/5/2026",12800,12800,12060,273347,13240]
["MSTR","15/5/2026",13400,13420,12950,174872,13820]
["MSTR","14/5/2026",13240,14300,12980,117098,13210]
["MSTR","13/5/2026",13240,13440,13100,3486,13710]
["MSTR","12/5/2026",14190,14200,13320,190154,14460]
["MSTR","11/5/2026",13910,14580,13530,270783,13830]
["MSTR","8/5/2026",13320,13950,13210,139531,13310]
["MSTR","7/5/2026",13580,13620,13030,213857,13770]
["MSTR","6/5/2026",13710,13920,13420,205627,13900]
["MSTR","5/5/2026",14140,14180,13680,196252,13730]
["MSTR","4/5/2026",13440,13900,13270,243309,12390]
["MSTR","30/4/2026",12000,12480,11830,236705,11780]
["MSTR","29/4/2026",12400,12740,11680,3421,12280]
["MSTR","28/4/2026",12500,12650,12100,135416,12840]
["MSTR","27/4/2026",12790,13250,12670,142422,12780]
["MSTR","24/4/2026",13100,13120,12590,95210,12730]
["MSTR","23/4/2026",13050,13330,12700,182925,13170]
["MSTR","22/4/2026",12640,13430,12640,337132,12030]
["MSTR","21/4/2026",12440,12690,11690,5368,12480]
["MSTR","20/4/2026",11980,12550,11760,367483,12130]
["MSTR","17/4/2026",11190,12410,11190,23180,10740]
["MSTR","16/4/2026",10450,10820,10120,464796,10380]
["MSTR","15/4/2026",10140,10380,10050,4549,10050]
["MSTR","14/4/2026",9975,10460,9975,456363,9700]
["MSTR","13/4/2026",9330,9720,9250,240258,9465]
["MSTR","10/4/2026",9705,9720,9430,176692,9505]
["MSTR","9/4/2026",9460,9745,9290,177745,9465]
["MSTR","8/4/2026",9750,10200,9315,8603,9150]
["MSTR","7/4/2026",9365,9400,9020,186058,9450]
["MSTR","6/4/2026",9250,9495,9170,155185,9150]
["MSTR","1/4/2026",9480,9480,9025,2712,9190]
["MSTR","31/3/2026",9005,9210,8690,4311,9085]
["MSTR","30/3/2026",9495,9605,8965,72580,9305]
["MSTR","27/3/2026",9500,9500,9000,157685,9620]
["MSTR","26/3/2026",10240,10240,9620,5313,9985]
["MSTR","25/3/2026",10250,10500,9965,78727,10110]
["MSTR","23/3/2026",10010,10230,9800,73625,9950]
["MSTR","20/3/2026",10050,10150,9845,5362,10210]
["MSTR","19/3/2026",10030,10280,9850,298057,10400]
["MSTR","18/3/2026",10770,10780,10380,64039,11000]
["MSTR","17/3/2026",10860,11160,10770,40045,10840]
["MSTR","16/3/2026",10640,10870,10520,423313,10270]
["MSTR","13/3/2026",10400,10690,10120,367047,9975]
["MSTR","12/3/2026",10010,10150,9770,169319,10050]
["MSTR","11/3/2026",10360,10440,9875,189465,10140]
["MSTR","10/3/2026",10450,10450,10010,387343,10270]
["MSTR","9/3/2026",10250,10360,10020,191378,9825]
["MSTR","6/3/2026",10220,10220,9800,176321,10280]
["MSTR","5/3/2026",10730,10760,10190,112201,10800]
["MSTR","4/3/2026",10340,10980,10340,410748,9990]
["MSTR","3/3/2026",9880,10100,9510,335778,10030]
["MSTR","2/3/2026",9485,10260,9375,563876,9415]
["MSTR","27/2/2026",9765,9765,9385,182107,9855]
["MSTR","26/2/2026",9965,10050,9550,221129,10030]
["MSTR","25/2/2026",9450,10300,9370,13382,9120]
["MSTR","24/2/2026",8730,9120,8685,6911,8945]
["MSTR","23/2/2026",9345,9355,8865,409908,9480]
["MSTR","20/2/2026",9300,9870,9265,201231,9205]
["MSTR","19/2/2026",9030,9280,8820,70834,9025]
["MSTR","18/2/2026",9745,9745,9005,173133,9890]
["MSTR","13/2/2026",9295,9900,9250,8354,9150]
["MSTR","12/2/2026",9400,9440,8855,195762,9390]
["MSTR","11/2/2026",9785,9805,9135,5928,9935]
["MSTR","10/2/2026",9820,10200,9805,251558,10080]
["MSTR","9/2/2026",9750,10320,9325,506860,9940]
["MSTR","6/2/2026",8485,10020,8485,822522,8260]
["MSTR","5/2/2026",9100,9100,8200,10918,9555]
["MSTR","4/2/2026",9880,9880,9130,19532,9730]
["MSTR","3/2/2026",10590,10660,9500,288940,10670]
["MSTR","2/2/2026",10460,11050,10290,15268,10750]
["MSTR","30/1/2026",10610,11350,10480,221194,10610]
["MSTR","29/1/2026",11990,11990,10570,773038,12080]
["MSTR","28/1/2026",12320,12590,11970,7067,12000]
["MSTR","27/1/2026",12220,12270,11890,145309,12210]
["MSTR","26/1/2026",12590,12680,12040,9869,12240]
["MSTR","23/1/2026",12290,12750,12010,159826,12290]
["MSTR","22/1/2026",12300,12380,12010,2378,12410]
["MSTR","21/1/2026",12240,12520,11850,396351,12280]
["MSTR","20/1/2026",12480,12510,12020,2827,12780]
["MSTR","19/1/2026",12740,12880,12100,2758,13000]
["MSTR","16/1/2026",13260,13260,12700,372003,13240]
["MSTR","15/1/2026",13700,13740,12900,10230,13630]
["MSTR","14/1/2026",13400,14500,13400,499279,13120]
["MSTR","13/1/2026",12500,13140,12430,12148,12290]
["MSTR","12/1/2026",12120,12400,11890,151164,12090]
["MSTR","9/1/2026",12850,12870,11940,384855,12810]
["MSTR","8/1/2026",12410,13020,12010,13933,12460]
["MSTR","7/1/2026",12560,13030,12200,15306,11970]
["MSTR","6/1/2026",12650,12900,11830,147485,12650]
["MSTR","5/1/2026",12670,12860,12400,146730,12090]
["MSTR","2/1/2026",11950,12280,11500,15810,11800]
["MSTR","30/12/2025",12010,12190,11850,82049,11950]
["MSTR","29/12/2025",12100,12450,11920,94587,12080]
["MSTR","26/12/2025",12150,12400,11830,65275,12080]
["MSTR","24/12/2025",12000,12150,11910,26742,12000]
["MSTR","23/12/2025",12720,12750,11960,129551,12700]
["MSTR","22/12/2025",13090,13140,12700,5807,12780]
["MSTR","19/12/2025",12500,12930,12480,145651,12200]
["MSTR","18/12/2025",12630,13160,12150,214641,12700]
["MSTR","17/12/2025",13490,13490,12550,182822,12840]
["MSTR","16/12/2025",12650,13200,12510,298274,12550]
["MSTR","15/12/2025",13410,13430,12250,438854,13600]
["MSTR","12/12/2025",13800,13880,13350,4891,13560]
["MSTR","11/12/2025",13780,13780,12950,112782,13870]
["MSTR","10/12/2025",14280,14380,13920,29603,14660]
["MSTR","9/12/2025",13650,14860,13520,8177,13440]
["MSTR","5/12/2025",13790,13890,13290,8027,14150]
["MSTR","4/12/2025",14120,14390,13770,183881,14090]
["MSTR","3/12/2025",14320,14660,13610,18103,14270]
["MSTR","2/12/2025",13030,14330,13030,282185,12570]
["MSTR","1/12/2025",12940,13100,11770,288095,13560]
["MSTR","18/11/2025",14260,15350,14260,58558,14250]
["MSTR","17/11/2025",14980,15190,14100,170782,14880]
["MSTR","14/11/2025",14990,15540,13980,171711,15680]
["MSTR","13/11/2025",16320,16630,15530,152106,16300]
["MSTR","12/11/2025",17380,17410,16280,76378,17380]
["MSTR","11/11/2025",17820,17820,17250,39928,17880]
["MSTR","10/11/2025",18400,18670,17300,74477,17750]
["MSTR","7/11/2025",19000,19000,16420,7802,18910]
["MSTR","6/11/2025",19080,19080,17830,82240,18880]
["MSTR","5/11/2025",19350,19350,18590,82514,18780]
["MSTR","4/11/2025",19500,19790,18800,4006,20410]
["MSTR","3/11/2025",20340,20440,19510,4933,20190]
["MSTR","31/10/2025",19860,20650,19830,3273,19160]
["MSTR","30/10/2025",20090,20220,19010,186022,20550]
["MSTR","29/10/2025",21210,21320,20350,96924,21270]
["MSTR","28/10/2025",21800,22090,21100,3535,21450]
["MSTR","27/10/2025",20400,21990,20370,2898,21840]
["MSTR","24/10/2025",22500,22750,22200,37350,22130]
["MSTR","23/10/2025",22850,22850,22050,42894,22560]
["MSTR","22/10/2025",23740,23880,22390,3267,24360]
["MSTR","21/10/2025",23100,24430,22760,47201,23310]
["MSTR","20/10/2025",23000,23790,22700,95023,22480]
["MSTR","17/10/2025",20950,22590,20900,116776,21150]
["MSTR","16/10/2025",21990,21990,21020,48174,21700]
["MSTR","15/10/2025",22100,22690,21400,53834,22260]
["MSTR","14/10/2025",22200,23060,20800,4692,22450]
["MSTR","13/10/2025",22190,23000,21000,111493,23310]
["MSTR","9/10/2025",25240,25240,23290,3003,25500]
["MSTR","8/10/2025",26020,26260,25120,3178,25860]
["MSTR","7/10/2025",27020,27520,25300,5364,27020]
["MSTR","6/10/2025",27100,28000,27020,119399,26720]
["MSTR","3/10/2025",27360,27480,26460,3392,27440]
["MSTR","2/10/2025",26540,27800,26540,145440,26560]
["MSTR","1/10/2025",25720,26780,25500,3803,24690]
["MSTR","30/9/2025",24300,24900,23850,29383,24340]
["MSTR","29/9/2025",22900,24400,22900,2783,22600]
["MSTR","26/9/2025",21840,22990,20870,3766,21120]
["MSTR","25/9/2025",21970,21970,20370,137093,22520]
["MSTR","24/9/2025",22900,23530,22480,75977,23270]
["MSTR","23/9/2025",23870,23870,22910,1638,24180]
["MSTR","22/9/2025",25840,25840,23430,70909,26840]
["MSTR","19/9/2025",27260,27260,26100,157410,27260]
["MSTR","18/9/2025",25000,27800,25000,253276,24730]
["MSTR","17/9/2025",24660,25200,24130,51768,24700]
["MSTR","16/9/2025",24500,24780,24000,1708,24500]
["MSTR","15/9/2025",24880,24880,23790,2490,24210]
["MSTR","12/9/2025",23710,24620,23710,3156,23490]
["MSTR","11/9/2025",23360,23730,23120,1590,23360]
["MSTR","10/9/2025",25000,25000,23150,1329,23490]
["MSTR","9/9/2025",23800,23850,23300,66271,23710]
["MSTR","8/9/2025",23350,24220,23200,72805,23300]
["MSTR","5/9/2025",23025,23475,22200,2910,22575]
["MSTR","4/9/2025",22625,22900,21875,2565,22650]
["MSTR","3/9/2025",23525,23525,22550,44334,23425]
["MSTR","2/9/2025",23150,23825,23150,3266,23225]
["MSTR","1/9/2025",23200,23400,22000,2370,22700]
["MSTR","29/8/2025",22150,22900,22025,1944,22825]
["MSTR","28/8/2025",23600,23625,22625,45252,23250]
["MSTR","27/8/2025",23650,23975,22875,4963,23925]
["MSTR","26/8/2025",23350,24075,23150,2740,23450]
["MSTR","25/8/2025",22825,23700,22800,2183,23750]
["MSTR","22/8/2025",22300,23925,22000,103573,22325]
["MSTR","21/8/2025",22425,22500,22025,1293,22450]
["MSTR","20/8/2025",22100,22650,21275,143553,21900]
["MSTR","19/8/2025",23300,23300,21775,5478,23575]
["MSTR","18/8/2025",23500,23875,23475,4247,24300]
["MSTR","14/8/2025",25125,25250,23850,66884,25775]
["MSTR","13/8/2025",26300,26625,24025,4256,26125]
["MSTR","12/8/2025",26825,26825,25850,65664,26525]
["MSTR","11/8/2025",27275,27600,26575,3263,26200]
["MSTR","8/8/2025",26775,27300,25900,99640,26725]
["MSTR","7/8/2025",25850,27100,25850,72355,25575]
["MSTR","6/8/2025",25225,25750,24950,26592,25350]
["MSTR","5/8/2025",26025,26350,25125,50894,26400]
["MSTR","4/8/2025",25025,26475,23900,75874,25350]
["MSTR","1/8/2025",27500,27500,25175,6212,27475]
["MSTR","31/7/2025",26700,28150,26475,87918,26050]
["MSTR","30/7/2025",25550,26650,25550,42078,25500]
["MSTR","29/7/2025",26300,26875,25300,4700,26250]
["MSTR","28/7/2025",26800,26800,26225,57958,26300]
["MSTR","25/7/2025",26100,26525,25775,64230,26550]
["MSTR","24/7/2025",26075,26800,25650,3665,26050]
["MSTR","23/7/2025",26450,26550,25700,50123,27000]
["MSTR","22/7/2025",27600,27700,26400,3311,27750]
["MSTR","21/7/2025",27825,28375,27325,76241,27575]
["MSTR","18/7/2025",28800,28900,27350,93544,29025]
["MSTR","17/7/2025",28925,29250,28700,29343,29025]
["MSTR","16/7/2025",28450,29150,28100,53383,28350]
["MSTR","15/7/2025",29350,29725,28225,64380,29200]
["MSTR","14/7/2025",28525,29325,28125,158610,27400]
["MSTR","11/7/2025",27675,28075,26800,4414,26375]
["MSTR","10/7/2025",26025,26900,26025,77636,25000]
["MSTR","8/7/2025",25375,25375,24850,1395,25525]
["MSTR","7/7/2025",25050,25725,25025,31365,24875]
["MSTR","4/7/2025",25000,25100,24100,6397,25150]
["MSTR","3/7/2025",25425,25675,24700,3502,24750]
["MSTR","2/7/2025",23650,25100,23575,99566,23200]
["MSTR","1/7/2025",23800,23875,22850,83637,24450]
["MSTR","30/6/2025",23000,24700,23000,3411,23200]
["MSTR","27/6/2025",23325,23750,23025,1911,23175]
["MSTR","26/6/2025",23300,23525,23075,29413,23325]
["MSTR","25/6/2025",23000,23400,22450,65478,22400]
["MSTR","24/6/2025",22350,22925,22200,60527,21825]
["MSTR","23/6/2025",21500,22000,21150,68856,21375]
["MSTR","19/6/2025",20900,21500,20250,613,21575]
["MSTR","18/6/2025",20525,21975,20525,1298,22000]
["MSTR","17/6/2025",22550,22600,21675,39698,22800]
["MSTR","13/6/2025",22425,22700,22100,3533,22725]
["MSTR","12/6/2025",22750,23325,22575,37140,23000]
["MSTR","11/6/2025",23300,23475,22700,39924,23325]
["MSTR","10/6/2025",23425,23475,22925,30768,23500]
["MSTR","9/6/2025",22750,23675,22650,102616,22325]
["MSTR","6/6/2025",22200,22800,22175,65216,22075]
["MSTR","5/6/2025",21225,23200,21225,2762,23000]
["MSTR","4/6/2025",22825,23100,22400,30281,23175]
["MSTR","3/6/2025",22750,23375,22675,88687,22175]
["MSTR","2/6/2025",22525,22575,22125,48930,22100]
["MSTR","30/5/2025",22175,22375,21725,93441,22025]
["MSTR","29/5/2025",21500,22300,21500,94203,21425]
["MSTR","28/5/2025",21525,21575,21075,57028,21900]
["MSTR","27/5/2025",21725,22000,21175,115540,21775]
["MSTR","26/5/2025",21700,22675,21650,9366,21625]
["MSTR","23/5/2025",22550,22575,21225,181953,23225]
["MSTR","22/5/2025",23850,24175,23150,64094,23425]
["MSTR","21/5/2025",24425,24700,23050,134041,24350]
["MSTR","19/5/2025",23500,23700,23075,24540,23425]
["MSTR","16/5/2025",22550,24000,22550,2518,23150]
["MSTR","15/5/2025",23575,23975,23000,1950,24125]
["MSTR","14/5/2025",24900,24900,23825,2515,24250]
["MSTR","13/5/2025",23575,24700,23350,82268,23575]
["MSTR","12/5/2025",23950,23950,23175,5375,23900]
["MSTR","9/5/2025",24525,24625,23175,77969,24000]
["MSTR","8/5/2025",23725,24425,23400,105543,22850]
["MSTR","7/5/2025",24000,24000,22725,1782,23475]
["MSTR","6/5/2025",22900,23500,22900,3385,23575]
["MSTR","5/5/2025",22825,23700,22300,6301,22575]
["MSTR","2/5/2025",23000,27150,23000,10377,22700]
["MSTR","30/4/2025",22300,22975,20525,6864,22650]
["MSTR","29/4/2025",22000,22850,22000,51614,22000]
["MSTR","28/4/2025",21600,21775,21000,12126,21925]
["MSTR","25/4/2025",21425,22425,21425,93274,21000]
["MSTR","24/4/2025",20500,21200,20500,2300,20600]
["MSTR","23/4/2025",20300,21000,19750,6281,19900]
["MSTR","22/4/2025",18350,20050,18350,126848,18075]
["MSTR","21/4/2025",18250,18325,17275,95188,18350]
["MSTR","16/4/2025",19275,19375,18100,67135,19275]
["MSTR","15/4/2025",19375,19875,19075,2557,19550]
["MSTR","14/4/2025",18725,19550,18100,6397,20050]
["MSTR","11/4/2025",19225,20500,19100,122343,18525]
["MSTR","10/4/2025",19000,19225,17875,5642,19975]
["MSTR","9/4/2025",17225,20375,16775,200814,16325]
["MSTR","8/4/2025",19025,19200,16800,6295,18325]
["MSTR","7/4/2025",18450,19950,17675,260832,19625]
["MSTR","4/4/2025",18800,19950,17650,130388,18650]
["MSTR","3/4/2025",19175,19450,18250,88995,19975]
["MSTR","1/4/2025",19075,20150,18550,90280,18875]
["MSTR","31/3/2025",18825,19400,18800,4450,19050]
["MSTR","28/3/2025",20200,20300,18900,6257,21100]
["MSTR","27/3/2025",21250,21525,20575,41964,21300]
["MSTR","26/3/2025",21725,21950,20775,75239,22125]
["MSTR","25/3/2025",21525,22250,21475,106532,19625]
["MSTR","21/3/2025",19225,19675,19075,62053,19400]
["MSTR","20/3/2025",19775,19775,18900,6594,19650]
["MSTR","19/3/2025",18900,19950,18900,106977,18375]
["MSTR","18/3/2025",17875,18650,17400,115296,18400]
["MSTR","17/3/2025",17675,18625,17525,94341,18425]
["MSTR","14/3/2025",16975,18500,16900,142840,16200]
["MSTR","13/3/2025",15800,16650,15525,93330,16075]
["MSTR","12/3/2025",15850,16400,15275,121615,16000]
["MSTR","11/3/2025",15000,16150,14225,261648,14600]
["MSTR","10/3/2025",16500,16500,14200,249935,18200]
["MSTR","7/3/2025",19150,19150,17175,126469,19025]
["MSTR","6/3/2025",18550,19800,18100,182034,18550]
["MSTR","5/3/2025",16925,18800,16900,8608,15350]
["MSTR","28/2/2025",14850,15750,14225,119539,15125]
["MSTR","27/2/2025",16300,16475,15200,3321,15275]
["MSTR","26/2/2025",15675,15875,14750,150677,15275]
["MSTR","25/2/2025",16500,16500,14800,5611,17800]
["MSTR","24/2/2025",18500,18550,16975,6011,18750]
["MSTR","21/2/2025",19800,19950,18400,69654,19625]
["MSTR","20/2/2025",19700,19900,19150,56000,19500]
["MSTR","19/2/2025",20750,20750,19375,54261,20275]
["MSTR","18/2/2025",20300,20700,19850,2515,20275]
["MSTR","17/2/2025",20300,20525,19850,2229,20300]
["MSTR","14/2/2025",19700,20650,19400,54666,19300]
["MSTR","13/2/2025",19550,19750,18925,2260,19350]
["MSTR","12/2/2025",18750,19650,18725,5551,19175]
["MSTR","11/2/2025",19925,20200,19025,53888,19675]
["MSTR","10/2/2025",20025,20300,19900,2406,20100]
["MSTR","7/2/2025",19700,20650,19700,89795,19300]
["MSTR","6/2/2025",20375,20725,19225,51457,20350]
["MSTR","5/2/2025",20775,21000,19500,2402,21050]
["MSTR","4/2/2025",20200,21150,20075,46267,20700]
["MSTR","3/2/2025",18875,20750,18200,85614,20375]
["MSTR","31/1/2025",20225,20800,19850,78090,20400]
["MSTR","30/1/2025",20200,20950,19875,80648,20050]
["MSTR","29/1/2025",19900,20175,19400,39012,19950]
["MSTR","28/1/2025",20025,20500,19550,58998,19350]
["MSTR","27/1/2025",20350,21000,18925,12322,21525]
["MSTR","24/1/2025",22700,22700,21150,92185,22375]
["MSTR","23/1/2025",22300,23250,21725,105901,22450]
["MSTR","22/1/2025",23600,23775,22200,6869,23775]
["MSTR","21/1/2025",23625,23950,22000,6206,23950]
["MSTR","20/1/2025",24025,25500,22750,56525,23575]
["MSTR","17/1/2025",22450,23550,22450,111414,21700]
["MSTR","16/1/2025",21400,21675,20625,6360,21300]
["MSTR","15/1/2025",21475,21850,21125,4304,20900]
["MSTR","14/1/2025",20225,21150,19725,116236,18975]
["MSTR","13/1/2025",18750,19425,18175,119049,19775]
["MSTR","10/1/2025",19500,20050,19000,2359,19900]
["MSTR","9/1/2025",19525,20550,18900,19783,19850]
["MSTR","8/1/2025",19875,20325,19025,6045,20300]
["MSTR","7/1/2025",21825,22250,20200,6393,21775]
["MSTR","6/1/2025",20625,21850,19900,7132,20025]
["MSTR","3/1/2025",17875,19550,17650,82216,17550]
["MSTR","2/1/2025",18150,18400,17200,121018,18575]
["MSTR","30/12/2024",19175,19175,17925,107587,19300]
["MSTR","27/12/2024",20425,20550,19175,3898,20100]
["MSTR","26/12/2024",21000,21000,20225,68453,21050]
["MSTR","24/12/2024",20425,21225,20150,69519,19775]
["MSTR","23/12/2024",20775,21100,19700,92874,20900]
["MSTR","20/12/2024",18000,21100,17925,128073,18875]
["MSTR","19/12/2024",21600,21625,18700,189286,21625]
["MSTR","18/12/2024",22200,23100,21000,95064,22575]
["MSTR","17/12/2024",23000,23725,22150,119784,23275]
["MSTR","16/12/2024",22525,24450,22525,9513,21750]
["MSTR","13/12/2024",21500,22100,21025,67760,21025]
["MSTR","12/12/2024",22200,22275,20850,93882,21900]
["MSTR","11/12/2024",20200,22000,20200,103356,19950]
["MSTR","10/12/2024",20150,20325,19150,5080,20000]
["MSTR","9/12/2024",21125,21325,19775,83896,21475]
["MSTR","6/12/2024",21475,21850,20800,97550,20975]
["MSTR","5/12/2024",23500,24575,21200,171551,21450]
["MSTR","4/12/2024",21200,21350,20300,2329,20900]
["MSTR","3/12/2024",20800,21550,19875,55195,20850]
["MSTR","2/12/2024",21900,21900,20600,61902,21900]
["MSTR","29/11/2024",22700,23400,21125,86109,21875]
["MSTR","28/11/2024",21500,22100,21225,19939,21525]
["MSTR","27/11/2024",20525,21975,20525,5026,19700]
["MSTR","26/11/2024",21300,22275,18750,227142,22050]
["MSTR","25/11/2024",24500,24550,21225,200641,24775]
["MSTR","22/11/2024",22200,25050,21900,8401,24850]
["MSTR","21/11/2024",27475,30300,22400,534959,27225]
["MSTR","20/11/2024",25150,27800,25150,9508,23675]
["MSTR","19/11/2024",21650,23975,21325,216781,19425]
["MSTR","15/11/2024",19400,19500,18000,3140,19275]
["MSTR","14/11/2024",19875,20100,18350,137510,19400]
["MSTR","13/11/2024",20800,22125,19050,191382,20325]
["MSTR","12/11/2024",19150,20700,18500,180661,19300]
["MSTR","11/11/2024",16425,19200,16425,8552,15775]
["MSTR","8/11/2024",16150,16500,15150,80705,16150]
["MSTR","7/11/2024",15000,16000,14100,4629,13825]
["MSTR","6/11/2024",14800,15425,14250,131287,13475]
["MSTR","5/11/2024",13650,14300,13475,7119,13425]
["MSTR","4/11/2024",13550,13800,13000,56156,13425]
["MSTR","1/11/2024",14000,14875,13250,142676,14200]
["MSTR","31/10/2024",14350,14650,13850,9427,14450]
["MSTR","30/10/2024",14600,14800,14250,75738,14750]
["MSTR","29/10/2024",15500,15875,14475,5922,15025]
["MSTR","28/10/2024",14350,15000,14225,103043,13700]
["MSTR","25/10/2024",13925,14425,13350,102861,13850]
["MSTR","24/10/2024",13400,13925,13050,82288,12750]
["MSTR","23/10/2024",13450,13450,12250,3791,13000]
["MSTR","22/10/2024",12950,13225,12825,63881,13225]
["MSTR","21/10/2024",12725,13200,12600,2281,12700]
["MSTR","18/10/2024",12100,13050,12100,110891,11525]
["MSTR","17/10/2024",11375,11875,11350,78501,11600]
["MSTR","16/10/2024",11550,11850,11350,58532,11525]
["MSTR","15/10/2024",12375,12575,11225,103048,12000]
["MSTR","14/10/2024",13000,13350,11900,145070,10825]
["MSTR","10/10/2024",11200,11400,10575,63762,11300]
["MSTR","9/10/2024",11450,12000,11150,3383,11625]
["MSTR","8/10/2024",11725,12100,11575,78018,11375]
["MSTR","7/10/2024",11325,11750,11125,77583,10775]
["MSTR","4/10/2024",10425,10825,10075,49095,10050]
["MSTR","3/10/2024",10175,10275,9730,1601,10575]
["MSTR","2/10/2024",10300,10850,10150,33371,10250]
["MSTR","1/10/2024",10450,10900,10050,24465,10775]
["MSTR","30/9/2024",10750,11000,10350,32450,10875]
["MSTR","27/9/2024",10900,11200,10650,32128,10700]
["MSTR","26/9/2024",10125,10850,10125,31855,10250]
["MSTR","25/9/2024",10000,10500,10000,13402,10275]
["MSTR","24/9/2024",9640,10800,9640,23677,10075]
["MSTR","23/9/2024",9600,10250,9600,827,9880]
["MSTR","20/9/2024",9270,9990,9270,815,9820]
["MSTR","19/9/2024",9100,9980,9100,2057,9330]
["MSTR","4/9/2024",9400,9940,9310,9169,9760]
["MSTR","3/9/2024",9080,9790,9080,4309,9930]
["MSTR","2/9/2024",9890,10200,9610,5590,10150]
["MSTR","30/8/2024",8960,10500,8960,8335,10225]
["MSTR","29/8/2024",10000,10600,10000,20484,9870]
["MSTR","28/8/2024",9940,10000,9350,23404,10150]
["MSTR","27/8/2024",10500,10500,9700,24462,10725]
["MSTR","26/8/2024",10100,11000,10000,20613,11050]
["MSTR","23/8/2024",10025,10775,9900,22769,9960]
["MSTR","22/8/2024",9990,10000,9580,381,10075]
["MSTR","19/8/2024",9000,9500,8800,12863,9060]
["MSTR","16/8/2024",8630,8850,8560,22280,8580]
["MSTR","15/8/2024",8340,8820,8340,39932,8270]
["MSTR","14/8/2024",8520,8520,8190,83220,8630]
["MSTR","13/8/2024",8550,8800,8420,20337,8470]
["MSTR","12/8/2024",8610,8980,8390,14291,8780]
["MSTR","9/8/2024",9020,9020,8420,14396,8890]
["MSTR","8/8/2024",8680,9000,8490,28281,8365]
["MSTR","7/8/2024",94200,94200,84700,3001,91650]
["MSTR","6/8/2024",88650,89950,87050,4214,87500]
["MSTR","5/8/2024",84350,87150,82700,1434,96000]
["MSTR","2/8/2024",99950,102050,95550,3283,98800]
["MSTR","1/8/2024",105000,105100,99200,1570,103600]
["MSTR","31/7/2024",104100,105850,102250,1610,101850]
["MSTR","30/7/2024",107600,107600,102500,1194,109100]
["MSTR","29/7/2024",118000,118100,109000,3210,115600]
["MSTR","26/7/2024",116000,118500,114150,7555,106900]
["MSTR","25/7/2024",102000,111950,101500,3696,111900]
["MSTR","24/7/2024",112300,118100,112300,2098,114950]
["MSTR","23/7/2024",116600,120000,115550,9097,120250]
["MSTR","22/7/2024",118300,119650,115850,3984,118200]
["MSTR","19/7/2024",108000,115500,108000,6417,103150]
["MSTR","18/7/2024",105000,105450,100050,1484,104900]
["MSTR","17/7/2024",107000,108600,101850,2441,107000]
["MSTR","16/7/2024",105350,108050,99200,3699,105350]
["MSTR","15/7/2024",107000,109000,102900,6589,100050]
["MSTR","12/7/2024",95850,102000,95650,3826,96550]
["MSTR","11/7/2024",95800,97900,93000,4250,90850]
["MSTR","10/7/2024",91000,93700,89300,1188,89571.5]
["MSTR","9/7/2024",92000,93564,87828.5,2468,89453.5]
["MSTR","8/7/2024",92000,93564,87828.5,2468,89453.5]
["MSTR","5/7/2024",88000,90433.5,84500.5,3893,89196.5]
["MSTR","4/7/2024",87016,89000,84000,1604,91408.5]
["MSTR","3/7/2024",93600,94900,91250,496,94046.5]
["MSTR","2/7/2024",96750,99000,94869.5,1379,96809]
["MSTR","1/7/2024",98649,98649,95172.5,2036,93794]
["MSTR","28/6/2024",102160,102160,95350,3471,102274]
["MSTR","27/6/2024",97800.5,103521.5,97800.5,4127,97897]
["MSTR","26/6/2024",98188,99350,96500,2010,98152.5]
["MSTR","25/6/2024",93945,97793.5,93120.5,3838,90086.5]
["MSTR","24/6/2024",92000,94336,90000,310,94460]
["MSTR","21/6/2024",92500,95399,90000,608,93267]
["MSTR","20/6/2024",92500,95399,90000,608,93267]
["MSTR","19/6/2024",92500,95399,90000,608,93267]
["MSTR","18/6/2024",95090,96499.5,92000,1707,95098]
["MSTR","17/6/2024",94750,97361,92520.5,3435,93107.5]
["MSTR","14/6/2024",94750,97361,92520.5,3435,93107.5]
["MSTR","13/6/2024",103900,104000,94090,4441,104640.5]
["MSTR","12/6/2024",104600,111000,104600,2332,101889]
["MSTR","11/6/2024",101800,101800,97215.5,3665,105236]
["MSTR","10/6/2024",104000,107285,103990,2348,104706]
["MSTR","7/6/2024",111000,112780.5,108161.5,2676,107429.5]
["MSTR","6/6/2024",111500,112999.5,108900,2364,110937.5]
["MSTR","5/6/2024",111000,111000,107500,311,107543]
["MSTR","4/6/2024",105037,111000,105000,638,104521]
["MSTR","3/6/2024",101490,104499.5,99859,3387,95198.5]
["MSTR","31/5/2024",96984,96984,89752,2715,94352.5]
["MSTR","30/5/2024",103600,104899.5,97555.5,1845,99005]
["MSTR","22/5/2024",98200,105000,98200,946,99121.5]
["MSTR","21/5/2024",98000,98808,95297.5,3577,98331]
["MSTR","20/5/2024",87706.5,92000,87642.5,3336,86930.5]
["MSTR","17/5/2024",81683.5,87500,81683.5,8647,79254.5]
["MSTR","16/5/2024",82088,82980,78810,6004,82451]
["MSTR","15/5/2024",71520,83230,71520,5768,70015.5]
["MSTR","14/5/2024",66900,70462.5,66371,2515,67105]
["MSTR","13/5/2024",67100,67938.5,65698,2526,64089.5]
["MSTR","10/5/2024",70664.5,70664.5,63900,3299,68643.5]
["MSTR","9/5/2024",66500,70500,65341,3223,66724]
["MSTR","8/5/2024",68150,68905,65683.5,1846,68741]
["MSTR","7/5/2024",71000,72378,68373.5,3758,70192.5]
["MSTR","26/4/2024",68163.5,69600,67200.5,1868,67246]
["MSTR","25/4/2024",66218,67611,64546.5,3179,67374]
["MSTR","24/4/2024",71950,71950,66745,2855,70543.5]
["MSTR","23/4/2024",71900,73498.5,69520,6108,69992]
["MSTR","22/4/2024",70499.5,71500,65706.5,6535,62914]
["MSTR","19/4/2024",66500,66648,62461.5,4637,64975]
["MSTR","18/4/2024",63653,67678.5,63356,6830,63240]
["MSTR","17/4/2024",67225.5,67225.5,60502.5,9656,67445.5]
["MSTR","16/4/2024",69850,69900,65391.5,4884,72100.5]
["MSTR","15/4/2024",74645,77323,70587,5638,77749]
["MSTR","12/4/2024",78300,80130,75800,4129,81196.5]
["MSTR","11/4/2024",84999,84999,79739.5,3393,81644]
["MSTR","10/4/2024",75300,82003,73648.5,8545,75205]
["MSTR","9/4/2024",77400,77400,71366.5,11617,78812.5]
["MSTR","8/4/2024",83200,84300.5,77155.5,8295,76479]
["MSTR","5/4/2024",89400,92500,86751,1398,86057]
["MSTR","4/4/2024",90000,94000,87346,5131,86058.5]
["MSTR","3/4/2024",88501,91200,85000,18558,104557.5]
["MSTR","2/4/2024",107600,108308.5,101500,5599,103500.5]
["MSTR","1/4/2024",107600,108308.5,101500,5599,103500.5]
["MSTR","29/3/2024",107600,108308.5,101500,5599,103500.5]
["MSTR","28/3/2024",107600,108308.5,101500,5599,103500.5]
["MSTR","27/3/2024",107600,108308.5,101500,5599,103500.5]
["MSTR","26/3/2024",101650,104468,98032.5,6212,100157]
["MSTR","25/3/2024",88355,94072.5,88355,300,83877]
["MSTR","22/3/2024",85000,87674.5,82000,6024,88359.5]
["MSTR","21/3/2024",85701.5,93954.5,84800,5549,84818]
["MSTR","20/3/2024",79500,81264.5,75100,5272,76565]
["MSTR","19/3/2024",77061.5,78013,66408.5,10725,81117]
["MSTR","18/3/2024",88900,91833.5,77916,8426,95268.5]
["MSTR","15/3/2024",88100,96670.5,84580.5,6254,87988]
["MSTR","14/3/2024",93398,93398,85000,8647,93412]
["MSTR","13/3/2024",88500,95000,88500,18059,85173.5]
["MSTR","12/3/2024",78060,84500,78060,3590,76729.5]
["MSTR","11/3/2024",77243.5,86285.5,77243.5,4082,73565.5]
["MSTR","8/3/2024",66200,75000,65423.5,6816,65423.5]
["MSTR","7/3/2024",65010,69900,62578.5,3124,65059.5]
["MSTR","6/3/2024",59010,74000,58525,9735,57965.5]
["MSTR","5/3/2024",70000,71290,57926,6514,70755]
["MSTR","4/3/2024",59220.5,71402,59220.5,7184,56400]
["MSTR","1/3/2024",55000,57565.5,53682,1835,54013]
["MSTR","29/2/2024",55000,57000,51229.5,6269,52529.5]
["MSTR","28/2/2024",50466.5,55000,49938.5,16037,48063.5]
["MSTR","27/2/2024",46403.5,50850,46018.5,2687,44194]
["MSTR","26/2/2024",40000,44500,38713,2329,38713]
["MSTR","23/2/2024",38900,41430,37116,342,38900]
["MSTR","22/2/2024",38000,39627,37582,3319,37705.5]
["MSTR","21/2/2024",40000,40000,37293.5,10536,39745]
["MSTR","20/2/2024",40608,41946.5,38120,5454,40609]
["MSTR","19/2/2024",38900,42000,36901,487,38943.5]
["MSTR","16/2/2024",41900,44239.5,38624.5,1491,41770]
["MSTR","15/2/2024",45520,47500,42930,6501,45301.5]
["MSTR","14/2/2024",41448.5,46813,41448.5,9007,39475]
["MSTR","13/2/2024",38244.5,40499.5,38244.5,5359,36423.5]
["MSTR","12/2/2024",38244.5,40499.5,38244.5,5359,36423.5]
["MSTR","9/2/2024",38244.5,40499.5,38244.5,5359,36423.5]
["MSTR","8/2/2024",32500,36834.5,32500,6014,31376]
["MSTR","7/2/2024",31151.5,32280,29645.5,324,31300]
["MSTR","6/2/2024",32000,32210,31000,1287,31816.5]
["MSTR","5/2/2024",32690,33473.5,31209.5,3191,32313]
["MSTR","2/2/2024",33790,33790,31556,3715,32921]
["MSTR","1/2/2024",33500,33500,31100.5,317,32414.5]