{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["Paramètres","Données YAHOO"],"not_rendered":{"charts":1,"images":0,"macros":1,"external_links":0,"defined_names":1,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"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":"Paramètres","index":0,"n_rows":30,"n_cols":17,"rows_kept":30,"cut":false,"hidden":false,"merged":[]}
["Valeur","STELLANTIS",null,{"$f":"HYPERLINK(\"https://fr.finance.yahoo.com/quote/STLA.PA/history\",\"Lien vers la fiche Yahoo de la valeur \"&B1)","v":"Lien vers la fiche Yahoo de la valeur STELLANTIS"},null,null,null,null,null,null,null,null,null,null,"Liste des valeurs en portefeuille :","STLA.PA","STELLANTIS"]
["Code",{"$f":"_xlfn.XLOOKUP(B1,Q1:Q3,P1:P3)","v":"STLA.PA"},null,null,null,null,null,null,null,null,null,null,null,null,null,"RNO.PA","RENAULT"]
["Date début",{"$f":"EOMONTH(TODAY(),-12*2)+1","v":"2021-01-01"},null,{"$f":"\"Graphique cours de l'action STELLANTIS :\"","v":"Graphique cours de l'action STELLANTIS :"},null,null,null,null,null,null,null,null,null,null,null,"AIR.PA","AIRBUS"]
["Date fin",{"$f":"TODAY()","v":"2022-12-23"}]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Toutes les infos :",null,"https://www.auditsi.eu/?p=10797"]

{"sheet":"Données YAHOO","index":1,"n_rows":511,"n_cols":7,"rows_kept":511,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2021-01-04",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-05",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-06",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-07",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-08",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-11",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-12",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-13",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,4.2298359999999997,0]
["2021-01-14",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,5.8870959999999997,0]
["2021-01-15",6.5362450000000001,6.5362450000000001,6.5362450000000001,6.5362450000000001,5.8870959999999997,0]
["2021-01-18",12.209212000000001,12.935884,12.152293,12.751844,11.485391,8116612]
["2021-01-19",13.167356,13.518359,13.044029999999999,13.148383000000001,11.842547,15509722]
["2021-01-20",13.442466,13.457644999999999,13.161664,13.190124000000001,11.880141999999999,8337097]
["2021-01-21",13.281195,13.395033,12.933986000000001,12.933986000000001,11.649443,12044383]
["2021-01-22",12.806865999999999,12.871375,12.434993,12.522269,11.278616,12064903]
["2021-01-25",12.622826999999999,12.757536,11.877183,11.958767,10.771077999999999,11305713]
["2021-01-26",11.896156,12.287001999999999,11.877183,12.178855,10.969308,8066455]
["2021-01-27",12.307873000000001,12.332538,11.668478,11.761445999999999,10.593354,12119618]
["2021-01-28",11.649505,12.065016999999999,11.344037,12.038454,10.842851,7786167]
["2021-01-29",11.873388,12.099168000000001,11.670375,11.871491000000001,10.692470999999999,7423603]
["2021-02-01",12.066914000000001,12.095374,11.803186999999999,11.951178000000001,10.764243,4416840]
["2021-02-02",12.085887,12.395149,12.051735000000001,12.300284,11.078677000000001,5271528]
["2021-02-03",12.632313,12.712001000000001,12.266132000000001,12.332538,11.107728,5593384]
["2021-02-04",12.427403999999999,12.501398999999999,12.262337,12.410328,11.177792999999999,7346556]
["2021-02-05",12.453965999999999,12.76892,12.342024,12.670260000000001,11.411910000000001,7248850]
["2021-02-08",12.806865999999999,12.990906000000001,12.729075999999999,12.897937000000001,11.616974000000001,3527241]
["2021-02-09",12.930192,12.930192,12.715795,12.780303999999999,11.511024000000001,4763287]
["2021-02-10",12.856196000000001,12.935884,12.461555000000001,12.539345000000001,11.293996999999999,5396180]
["2021-02-11",12.708206000000001,12.806865999999999,12.472939,12.486219999999999,11.246147000000001,5063921]
["2021-02-12",12.450170999999999,12.62093,12.357203,12.577291000000001,11.328174000000001,4165660]
["2021-02-15",12.6418,12.770816999999999,12.624724000000001,12.689233,11.428998,3506307]
["2021-02-16",12.753741,12.835326,12.626621,12.808764,11.536657999999999,3297354]
["2021-02-17",12.721487,12.806865999999999,12.450170999999999,12.495706999999999,11.254692,4987883]
["2021-02-18",12.503296000000001,12.744255000000001,12.472939,12.590572999999999,11.340137,6680156]
["2021-02-19",12.543139999999999,12.723383999999999,12.397047000000001,12.693027000000001,11.432415000000001,6207003]
["2021-02-22",12.556421,12.573497,12.368587,12.522269,11.278616,4915899]
["2021-02-23",12.531756,12.757536,12.408429999999999,12.560214999999999,11.312794,5502482]
["2021-02-24",12.636108,12.913116,12.560214999999999,12.888451,11.60843,5193388]
["2021-02-25",12.901732000000001,13.085770999999999,12.844813,12.844813,11.569127,5369135]
["2021-02-26",12.712001000000001,12.882759,12.569701999999999,12.734768000000001,11.470011,6549771]
["2021-03-01",12.958651,13.279297,12.911218999999999,13.182534,11.873305999999999,4476282]
["2021-03-02",13.165459,13.338113999999999,13.095257999999999,13.174944999999999,11.866471000000001,3960350]
["2021-03-03",13.423493000000001,13.601841,13.00229,13.146485,11.840838,7779986]
["2021-03-04",13.239454,13.266016,12.820147,13.114231,11.811788,6701655]
["2021-03-05",12.996598000000001,13.334319000000001,12.970034999999999,12.977624,11.688746999999999,6517476]
["2021-03-08",13.241351,13.751728,13.074387,13.730858,12.367174,5597879]
["2021-03-09",13.806751,13.998379,13.656863,13.979406000000001,12.591037999999999,5276591]
["2021-03-10",13.964228,14.267798000000001,13.945254,14.267798000000001,12.850788,4781079]
["2021-03-11",14.349382,14.664336,14.337998000000001,14.436659000000001,13.002878000000001,7370598]
["2021-03-12",14.364561,14.635877000000001,14.347485000000001,14.633979,13.180600999999999,5607455]
["2021-03-15",14.94,15.15,14.808,14.84,13.45505,5929244]
["2021-03-16",14.97,15.054,14.68,14.731999999999999,13.35713,4308378]
["2021-03-17",14.7,14.962,14.65,14.94,13.545716000000001,6112930]
["2021-03-18",15.134,15.4,15.026,15.4,13.962787000000001,6446643]
["2021-03-19",15.16,15.23,14.747999999999999,14.85,13.464117,20355248]
["2021-03-22",14.714,14.888,14.57,14.682,13.311795,5290848]
["2021-03-23",14.64,14.673999999999999,14.114000000000001,14.2,12.874777999999999,5609198]
["2021-03-24",14.116,14.412000000000001,13.99,14.186,12.862083999999999,4644497]
["2021-03-25",14.1,14.414,14.068,14.407999999999999,13.063366,3626972]
["2021-03-26",14.628,14.634,14.423999999999999,14.612,13.248328000000001,3347923]
["2021-03-29",14.7,14.784000000000001,14.526,14.64,13.273714999999999,2626048]
["2021-03-30",14.75,15.124000000000001,14.696,15.102,13.692598,3343466]
["2021-03-31",15.15,15.273999999999999,15.007999999999999,15.08,13.672651,4759269]
["2021-04-01",15.176,15.192,15.006,15.12,13.708919,3618268]
["2021-04-06",15.327999999999999,15.43,15.236000000000001,15.305999999999999,13.877560000000001,4081912]
["2021-04-07",15.31,15.446,15.13,15.246,13.82316,2946918]
["2021-04-08",15.368,15.417999999999999,14.816000000000001,14.926,13.533023999999999,3337244]
["2021-04-09",14.99,15.064,14.778,14.778,13.398835999999999,4367897]
["2021-04-12",14.75,15.087999999999999,14.71,14.912000000000001,13.520329,3188622]
["2021-04-13",14.9,15.224,14.89,15.151999999999999,13.737933,3971255]
["2021-04-14",15.21,15.25,14.976000000000001,15.054,13.649077,2850179]
["2021-04-15",15.05,15.14,14.964,15.026,13.623691000000001,3445387]
["2021-04-16",15.12,15.28,15.096,15.244,13.821346,5353893]
["2021-04-19",15.018000000000001,15.178000000000001,14.762,14.804,13.710212,4611204]
["2021-04-20",14.8,14.917999999999999,14.146000000000001,14.214,13.163804000000001,5435186]
["2021-04-21",14.254,14.513999999999999,13.98,14.348000000000001,13.287903,4642228]
["2021-04-22",14.462,14.462,14.164,14.388,13.324947999999999,3707489]
["2021-04-23",14.311999999999999,14.474,14.247999999999999,14.394,13.330505,3623502]
["2021-04-26",14.39,14.42,14.156000000000001,14.343999999999999,13.284198999999999,2731990]
["2021-04-27",14.326000000000001,14.382,14.212,14.308,13.250857999999999,3309187]
["2021-04-28",14.257999999999999,14.436,14.25,14.41,13.345323,2769039]
["2021-04-29",14.446,14.454000000000001,13.731999999999999,13.837999999999999,12.815585,5874362]
["2021-04-30",13.92,14.044,13.766,13.808,12.787801,4768487]
["2021-05-03",13.82,14.045999999999999,13.784000000000001,14.028,12.991547000000001,2423147]
["2021-05-04",14.01,14.18,13.757999999999999,13.91,12.882265,5004871]
["2021-05-05",14.093999999999999,14.888,13.96,14.888,13.788005999999999,7437575]
["2021-05-06",14.9,15.007999999999999,14.694000000000001,14.917999999999999,13.815789000000001,3693161]
["2021-05-07",15,15.052,14.818,14.944000000000001,13.839869,4327314]
["2021-05-10",15,15.14,14.98,15.1,13.984343000000001,2422958]
["2021-05-11",14.878,15.028,14.538,14.646000000000001,13.563886,4861339]
["2021-05-12",14.641999999999999,14.794,14.496,14.724,13.636123,2559580]
["2021-05-13",14.46,14.718,14.167999999999999,14.634,13.552773,2616241]
["2021-05-14",14.804,14.858000000000001,14.497999999999999,14.858000000000001,13.760222000000001,3058554]
["2021-05-17",14.97,15.116,14.86,15.096,13.980638000000001,3765451]
["2021-05-18",15.18,15.37,14.97,15.064,13.951002000000001,3313785]
["2021-05-19",14.952,15.06,14.548,14.71,13.623158,3416564]
["2021-05-20",14.875999999999999,15.012,14.728,15.012,13.902844,2591370]
["2021-05-21",15.068,15.394,15.034000000000001,15.278,14.149191,4659128]
["2021-05-24",15.326000000000001,15.46,15.256,15.385999999999999,14.249211000000001,1257361]
["2021-05-25",15.401999999999999,15.6,15.385999999999999,15.446,14.304778000000001,2894268]
["2021-05-26",15.492000000000001,15.54,15.318,15.43,14.289961,1952663]
["2021-05-27",15.394,16.02,15.346,16.02,14.836368999999999,5548566]
["2021-05-28",16,16.191998999999999,15.866,16.077998999999998,14.890082,3875285]
["2021-05-31",16.035999,16.364000000000001,16.024000000000001,16.254000000000001,15.05308,1439659]
["2021-06-01",16.344000000000001,16.587999,16.297999999999998,16.297999999999998,15.093828999999999,3432095]
["2021-06-02",16.344000000000001,16.535999,16.27,16.489999999999998,15.271642999999999,2503853]
["2021-06-03",16.489999999999998,16.725999999999999,16.329999999999998,16.667998999999998,15.436491,3168690]
["2021-06-04",16.75,17.202000000000002,16.681999000000001,17.153998999999999,15.886582000000001,3355547]
["2021-06-07",17.18,17.5,17.120000999999998,17.441998999999999,16.153305,4089687]
["2021-06-08",17.437999999999999,17.554001,17.224001000000001,17.420000000000002,16.132930999999999,4279657]
["2021-06-09",17.459999,17.547999999999998,17.117999999999999,17.225999999999999,15.953263,3792598]
["2021-06-10",17.100000000000001,17.214001,16.658000999999999,17,15.743961000000001,4177236]
["2021-06-11",16.898001000000001,17.184000000000001,16.888000000000002,17.166,15.897697000000001,3698817]
["2021-06-14",17.239999999999998,17.297999999999998,16.888000000000002,16.941998999999999,15.690246999999999,3524590]
["2021-06-15",16.940000999999999,17.052,16.872,16.878,15.630976,1996503]
["2021-06-16",16.981999999999999,17.076000000000001,16.695999,16.902000000000001,15.653203,3080269]
["2021-06-17",16.952000000000002,17.148001000000001,16.884001000000001,16.955998999999998,15.703212000000001,2554734]
["2021-06-18",16.899999999999999,17.096001000000001,16.452000000000002,16.472000000000001,15.254972,4552711]
["2021-06-21",16.283999999999999,17.038,16.106000999999999,17.007999000000002,15.75137,3054151]
["2021-06-22",17.076000000000001,17.148001000000001,16.905999999999999,16.98,15.725439,1723114]
["2021-06-23",17.135999999999999,17.283999999999999,16.957999999999998,16.957999999999998,15.705064999999999,2494678]
["2021-06-24",17.049999,17.152000000000001,16.931999000000001,17.002001,15.745813999999999,2307034]
["2021-06-25",17.100000000000001,17.148001000000001,16.920000000000002,17.030000999999999,15.771746,1789261]
["2021-06-28",17.040001,17.141999999999999,16.835999999999999,16.835999999999999,15.592079,2372690]
["2021-06-29",16.893999000000001,17.040001,16.785999,16.785999,15.545773000000001,3249138]
["2021-06-30",16.797999999999998,16.902000000000001,16.360001,16.540001,15.317949,3906559]
["2021-07-01",16.676000999999999,16.736000000000001,16.518000000000001,16.68,15.447604999999999,2589918]
["2021-07-02",16.768000000000001,16.835999999999999,16.624001,16.681999000000001,15.449456,2003339]
["2021-07-05",16.600000000000001,16.968,16.5,16.941998999999999,15.690246999999999,2818806]
["2021-07-06",16.975999999999999,17.129999000000002,16.655999999999999,16.709999,15.475388000000001,3349864]
["2021-07-07",16.799999,16.989999999999998,16.441998999999999,16.582001000000002,15.356846000000001,3385289]
["2021-07-08",16.48,16.506001000000001,15.875999999999999,16.049999,14.864151,4901497]
["2021-07-09",16.176000999999999,16.506001000000001,16.146000000000001,16.478000999999999,15.260529999999999,3628468]
["2021-07-12",16.510000000000002,16.57,16.280000999999999,16.469999000000001,15.253119,2574174]
["2021-07-13",16.478000999999999,16.518000000000001,16.187999999999999,16.242000999999998,15.041966,2202712]
["2021-07-14",16.149999999999999,16.441998999999999,16.115998999999999,16.25,15.049376000000001,1992150]
["2021-07-15",16.138000000000002,16.23,15.898,16.013999999999999,14.830812,2668692]
["2021-07-16",15.948,16.040001,15.638,15.698,14.538159,2906114]
["2021-07-19",15.5,15.602,14.868,15.116,13.999161000000001,4455315]
["2021-07-20",15.124000000000001,15.346,14.936,15.18,14.058432,3782975]
["2021-07-21",15.278,15.78,15.212,15.68,14.52149,2979829]
["2021-07-22",15.85,15.912000000000001,15.545999999999999,15.57,14.419617000000001,1812265]
["2021-07-23",15.744,15.926,15.657999999999999,15.724,14.562239,1574938]
["2021-07-26",15.644,15.962,15.18,15.9,14.725234,1292545]
["2021-07-27",15.834,15.834,15.65,15.683999999999999,14.525194000000001,1047104]
["2021-07-28",15.69,15.878,15.63,15.824,14.65485,1201086]
["2021-07-29",15.896000000000001,16.402000000000001,15.874000000000001,16.335999999999999,15.129022000000001,2979200]
["2021-07-30",16.187999999999999,16.299999,15.9,16.190000999999999,14.993809000000001,2037054]
["2021-08-02",16.350000000000001,16.554001,16.261998999999999,16.374001,15.164213999999999,2022745]
["2021-08-03",17,17.222000000000001,16.826000000000001,17.045999999999999,15.786562999999999,4756049]
["2021-08-04",17.110001,17.506001000000001,17.108000000000001,17.422001000000002,16.134782999999999,3897277]
["2021-08-05",17.399999999999999,17.610001,17.282,17.426000999999999,16.138487000000001,2440308]
["2021-08-06",17.441998999999999,17.986000000000001,17.441998999999999,17.832001000000002,16.514489999999999,3232755]
["2021-08-09",17.899999999999999,18.143999000000001,17.853999999999999,17.952000000000002,16.625623999999998,2948355]
["2021-08-10",17.959999,18.030000999999999,17.893999000000001,17.950001,16.623771999999999,2200582]
["2021-08-11",17.98,18.07,17.882000000000001,18.018000000000001,16.686747,2195289]
["2021-08-12",18.079999999999998,18.497999,18.044001000000002,18.464001,17.099793999999999,2930017]
["2021-08-13",18.469999000000001,18.73,18.469999000000001,18.584,17.210927999999999,2260163]
["2021-08-16",18.323999000000001,18.596001000000001,18.120000999999998,18.329999999999998,16.975695000000002,2111404]
["2021-08-17",18.209999,18.239999999999998,17.829999999999998,17.829999999999998,16.512637999999999,2772495]
["2021-08-18",17.891999999999999,18.013999999999999,17.693999999999999,17.962,16.634884,2362899]
["2021-08-19",17.600000000000001,17.693999999999999,17.209999,17.351998999999999,16.069953999999999,4014138]
["2021-08-20",17.299999,17.393999000000001,17.021999000000001,17.148001000000001,15.881027,2779074]
["2021-08-23",17.457999999999998,17.600000000000001,17.100000000000001,17.198,15.927333000000001,2080038]
["2021-08-24",17.370000999999998,17.389999,17.085999999999999,17.252001,15.977344,1597428]
["2021-08-25",17.322001,17.364000000000001,17.16,17.280000999999999,16.003274999999999,1781353]
["2021-08-26",17.155999999999999,17.32,17.056000000000001,17.056000000000001,15.795824,4516543]
["2021-08-27",17.056000000000001,17.209999,17.032,17.153998999999999,15.886582000000001,2101398]
["2021-08-30",17.228000999999999,17.280000999999999,17.013999999999999,17.013999999999999,15.756926999999999,2330394]
["2021-08-31",17.024000000000001,17.101998999999999,16.77,16.937999999999999,15.686543,3771020]
["2021-09-01",17.100000000000001,17.117999999999999,16.783999999999999,16.834,15.590225999999999,2204675]
["2021-09-02",16.923999999999999,17.132000000000001,16.882000000000001,17.132000000000001,15.866209,1903213]
["2021-09-03",17.18,17.332001000000002,17.062000000000001,17.139999,15.873616999999999,2160405]
["2021-09-06",17.193999999999999,17.302,17.135999999999999,17.236000000000001,15.962524999999999,1112574]
["2021-09-07",17.200001,17.280000999999999,16.969999000000001,17.100000000000001,15.836574000000001,1497803]
["2021-09-08",16.850000000000001,16.850000000000001,16.576000000000001,16.622,15.393889,3252154]
["2021-09-09",16.5,16.718,16.385999999999999,16.681999000000001,15.449456,3267568]
["2021-09-10",16.774000000000001,16.950001,16.681999000000001,16.702000000000002,15.467979,1724656]
["2021-09-13",16.707999999999998,16.912001,16.638000000000002,16.865998999999999,15.619861999999999,2523852]
["2021-09-14",16.934000000000001,17.177999,16.889999,16.959999,15.706916,3234023]
["2021-09-15",17.076000000000001,17.441998999999999,17.059999000000001,17.344000000000001,16.062546000000001,2700098]
["2021-09-16",17.5,17.733999000000001,17.370000999999998,17.414000000000001,16.127372999999999,3921795]
["2021-09-17",17.552,17.664000000000001,16.950001,16.950001,15.697657,7596465]
["2021-09-20",16.624001,16.655999999999999,15.914,16.068000999999999,14.880822999999999,5793757]
["2021-09-21",16.149999999999999,16.34,15.92,16.025998999999999,14.841925,2664650]
["2021-09-22",16.16,16.547999999999998,16.132000000000001,16.547999999999998,15.325357,3249524]
["2021-09-23",16.709999,16.780000999999999,16.454000000000001,16.747999,15.510579999999999,2783166]
["2021-09-24",16.774000000000001,16.898001000000001,16.533999999999999,16.785999,15.545773000000001,1878567]
["2021-09-27",16.950001,16.969999000000001,16.687999999999999,16.926000999999999,15.675428999999999,2384309]
["2021-09-28",16.952000000000002,17.158000999999999,16.417998999999998,16.450001,15.234598999999999,3959154]
["2021-09-29",16.516000999999999,16.75,16.468,16.653998999999999,15.423525,2108671]
["2021-09-30",16.809999000000001,16.91,16.457999999999998,16.576000000000001,15.351289,2576122]
["2021-10-01",16.219999000000001,16.455998999999998,15.95,16.277999999999999,15.075305999999999,2704734]
["2021-10-04",16.204000000000001,16.374001,15.97,16.139999,14.947502,1887290]
["2021-10-05",16.129999000000002,16.610001,16.111999999999998,16.552,15.329062,2853390]
["2021-10-06",16.360001,16.384001000000001,15.778,15.98,14.799324,2298082]
["2021-10-07",16.18,16.584,16.138000000000002,16.584,15.358696999999999,2508497]
["2021-10-08",16.549999,16.739999999999998,16.513999999999999,16.676000999999999,15.443901,2043500]
["2021-10-11",16.57,16.93,16.558001000000001,16.826000000000001,15.582818,1635398]
["2021-10-12",16.545999999999999,16.908000999999999,16.52,16.851998999999999,15.606896000000001,1624362]
["2021-10-13",16.835999999999999,17.288,16.812000000000001,16.82,15.577261,2240745]
["2021-10-14",16.993998999999999,17.190000999999999,16.884001000000001,16.995999999999999,15.740257,1622223]
["2021-10-15",17.120000999999998,17.280000999999999,17.100000000000001,17.200001,15.929186,1556554]
["2021-10-18",17.200001,17.266000999999999,16.850000000000001,16.882000000000001,15.634679999999999,2254271]
["2021-10-19",16.974001000000001,17.018000000000001,16.736000000000001,16.782,15.542068,1383430]
["2021-10-20",16.799999,16.872,16.431999000000001,16.808001000000001,15.566148,3203967]
["2021-10-21",16.662001,16.992000999999998,16.572001,16.878,15.630976,1514229]
["2021-10-22",16.549999,17.033999999999999,16.450001,16.851998999999999,15.606896000000001,1733487]
["2021-10-25",16.815999999999999,17.576000000000001,16.799999,17.483999000000001,16.192202000000002,2525185]
["2021-10-26",17.579999999999998,17.700001,17.427999,17.545999999999999,16.24962,2030099]
["2021-10-27",17.513999999999999,17.594000000000001,17.335999999999999,17.556000000000001,16.258883000000001,2246859]
["2021-10-28",17.600000000000001,17.989999999999998,17.263999999999999,17.304001,16.025500999999998,2980587]
["2021-10-29",17.114000000000001,17.275998999999999,16.98,17.238001000000001,15.964378,2900583]
["2021-11-01",17.254000000000001,17.576000000000001,17.216000000000001,17.420000000000002,16.132930999999999,1612615]
["2021-11-02",17.335999999999999,17.540001,17.326000000000001,17.450001,16.160715,1297027]
["2021-11-03",17.493998999999999,17.597999999999999,17.393999000000001,17.527999999999999,16.232949999999999,1749428]
["2021-11-04",17.649999999999999,17.813998999999999,17.525998999999999,17.625999,16.323709000000001,2009116]
["2021-11-05",17.554001,17.806000000000001,17.474001000000001,17.704000000000001,16.395947,2215134]
["2021-11-08",17.667998999999998,17.695999,17.437999999999999,17.549999,16.253325,1936248]
["2021-11-09",17.481999999999999,17.739999999999998,17.426000999999999,17.445999,16.157008999999999,2202719]
["2021-11-10",17.493998999999999,17.926000999999999,17.488001000000001,17.867999999999999,16.547830999999999,1906701]
["2021-11-11",17.834,17.955998999999998,17.768000000000001,17.860001,16.540422,4004204]
["2021-11-12",17.879999000000002,17.943999999999999,17.687999999999999,17.875999,16.555239,2003370]
["2021-11-15",17.844000000000001,18.042000000000002,17.760000000000002,17.954000000000001,16.627476000000001,2029815]
["2021-11-16",17.927999,18.202000000000002,17.927999,18.076000000000001,16.740461,2144354]
["2021-11-17",18.111999999999998,18.141999999999999,17.874001,17.952000000000002,16.625623999999998,1543712]
["2021-11-18",17.950001,18.094000000000001,17.847999999999999,17.957999999999998,16.631180000000001,2056637]
["2021-11-19",17.98,18.033999999999999,17.242000999999998,17.510000000000002,16.216280000000001,5193620]
["2021-11-22",17.457999999999998,17.572001,17.299999,17.481999999999999,16.190349999999999,1957968]
["2021-11-23",17.256001000000001,17.295999999999999,17,17,15.743961000000001,3030864]
["2021-11-24",17,17.038,16.506001000000001,16.792000000000002,15.55133,3334989]
["2021-11-25",16.861999999999998,16.891999999999999,16.587999,16.712,15.477240999999999,2611631]
["2021-11-26",16.040001,16.225999999999999,15.54,15.568,14.417764999999999,7164294]
["2021-11-29",15.762,15.888,15.465999999999999,15.536,14.388128999999999,4635825]
["2021-11-30",15.3,15.372,14.91,15.114000000000001,13.997309,6418330]
["2021-12-01",15.382,16.059999000000001,15.266,15.974,14.793767000000001,4552859]
["2021-12-02",15.81,16.214001,15.738,15.964,14.784506,3192403]
["2021-12-03",16.143999000000001,16.204000000000001,15.651999999999999,15.757999999999999,14.593726999999999,3496221]
["2021-12-06",15.824,16.34,15.724,16.27,15.067898,3449771]
["2021-12-07",16.495999999999999,16.988001000000001,16.426000999999999,16.867999999999999,15.621715,4732321]
["2021-12-08",16.728000999999999,16.875999,16.299999,16.673999999999999,15.442048,3246200]
["2021-12-09",16.649999999999999,16.757999000000002,16.440000999999999,16.469999000000001,15.253119,1957534]
["2021-12-10",16.399999999999999,16.709999,16.280000999999999,16.506001000000001,15.286460999999999,2870871]
["2021-12-13",16.628,16.73,16.337999,16.337999,15.130872999999999,1739792]
["2021-12-14",16.405999999999999,16.506001000000001,16.25,16.256001000000001,15.054933,1916245]
["2021-12-15",16.426000999999999,16.547999999999998,16.23,16.304001,15.099386000000001,2533868]
["2021-12-16",16.66,16.912001,16.596001000000001,16.834,15.590225999999999,2822566]
["2021-12-17",16.693999999999999,16.768000000000001,16.337999,16.472000000000001,15.254972,4077677]
["2021-12-20",16,16.042000000000002,15.644,15.79,14.623362,4216221]
["2021-12-21",16.097999999999999,16.299999,15.954000000000001,16.299999,15.09568,2077612]
["2021-12-22",16.299999,16.440000999999999,16.132000000000001,16.440000999999999,15.225338000000001,1558426]
["2021-12-23",16.5,16.635999999999999,16.469999000000001,16.556000000000001,15.332767,1384153]
["2021-12-24",16.545999999999999,16.594000000000001,16.420000000000002,16.420000000000002,15.206815000000001,357632]
["2021-12-27",16.443999999999999,16.834,16.443999999999999,16.804001,15.562443999999999,1484967]
["2021-12-28",16.870000999999998,17.011998999999999,16.809999000000001,16.832001000000002,15.588374999999999,1558458]
["2021-12-29",16.841999000000001,16.899999999999999,16.594000000000001,16.709999,15.475388000000001,1696273]
["2021-12-30",16.742000999999998,16.785999,16.615998999999999,16.677999,15.445752000000001,1579505]
["2021-12-31",16.670000000000002,16.728000999999999,16.587999,16.677999,15.445752000000001,416576]
["2022-01-03",16.670000000000002,17.414000000000001,16.670000000000002,17.313998999999999,16.034761,2473673]
["2022-01-04",17.43,17.837999,17.184000000000001,17.709999,16.401503000000002,3251816]
["2022-01-05",17.850000000000001,18.422001000000002,17.681999000000001,18.402000000000001,17.042376000000001,4687973]
["2022-01-06",18.09,18.615998999999999,17.84,18.239999999999998,16.892344999999999,3284924]
["2022-01-07",18.379999000000002,18.5,17.850000000000001,17.993998999999999,16.66452,2709205]
["2022-01-10",18.167998999999998,18.27,17.818000999999999,17.879999000000002,16.558942999999999,2200951]
["2022-01-11",17.850000000000001,18.101998999999999,17.850000000000001,18.032,16.699712999999999,2233108]
["2022-01-12",18.200001,18.492000999999998,18.072001,18.365998999999999,17.009035000000001,2846388]
["2022-01-13",18.299999,19,18.299999,19,17.596193,3900609]
["2022-01-14",18.893999000000001,19.153998999999999,18.638000000000002,18.98,17.577669,2865619]
["2022-01-17",19.103999999999999,19.327998999999998,19.004000000000001,19.139999,17.725847000000002,2542192]
["2022-01-18",19.100000000000001,19.205998999999998,18.768000000000001,19.100000000000001,17.688804999999999,3012353]
["2022-01-19",18.968,19.347999999999999,18.760000000000002,18.993998999999999,17.590634999999999,3055227]
["2022-01-20",18.908000999999999,19.214001,18.507999000000002,18.783999999999999,17.396152000000001,3864018]
["2022-01-21",18.021999000000001,18.302,17.77,18.110001,16.77195,7642977]
["2022-01-24",17.995999999999999,18.097999999999999,16.763999999999999,16.763999999999999,15.525397999999999,6713959]
["2022-01-25",17.063998999999999,17.084,16.379999000000002,16.591999000000001,15.366106,5663093]
["2022-01-26",16.700001,17.459999,16.664000000000001,17.399999999999999,16.114407,5524496]
["2022-01-27",17.283999999999999,17.797999999999998,17.010000000000002,17.545999999999999,16.24962,5412430]
["2022-01-28",17.350000000000001,17.388000000000002,16.834,17.068000999999999,15.806938000000001,4466984]
["2022-01-31",17.365998999999999,17.600000000000001,16.804001,16.968,15.714326,3611074]
["2022-02-01",17.152000000000001,17.379999000000002,17.106000999999999,17.344000000000001,16.062546000000001,3399335]
["2022-02-02",17.43,17.628,17.350000000000001,17.478000999999999,16.186646,3610080]
["2022-02-03",17.436001000000001,17.628,17.332001000000002,17.379999000000002,16.095884000000002,2578067]
["2022-02-04",17.34,17.408000999999999,16.341999000000001,16.455998999999998,15.240154,6024708]
["2022-02-07",16.700001,16.780000999999999,16.309999000000001,16.309999000000001,15.104941,3602417]
["2022-02-08",16.309999000000001,16.725999999999999,16.212,16.431999000000001,15.217927,3243358]
["2022-02-09",16.610001,17.132000000000001,16.576000000000001,17.101998999999999,15.838425000000001,3214087]
["2022-02-10",17.198,17.200001,16.742000999999998,16.950001,15.697657,3864238]
["2022-02-11",16.649999999999999,17.010000000000002,16.611999999999998,16.757999000000002,15.519841,3489592]
["2022-02-14",16.219999000000001,16.434000000000001,15.837999999999999,16.337999,15.130872999999999,5771013]
["2022-02-15",16.209999,17.021999000000001,16.181999000000001,17.016000999999999,15.75878,4041448]
["2022-02-16",17.148001000000001,17.282,17.024000000000001,17.172001000000002,15.903255,3258286]
["2022-02-17",17.139999,17.216000000000001,16.719999000000001,16.864000000000001,15.618010999999999,3888609]
["2022-02-18",16.902000000000001,17.063998999999999,16.579999999999998,16.705998999999998,15.471684,3831232]
["2022-02-21",16.875999,17.360001,16.065999999999999,16.308001000000001,15.10309,3598444]
["2022-02-22",15.784000000000001,16.565999999999999,15.646000000000001,16.335999999999999,15.129022000000001,6552903]
["2022-02-23",16.989999999999998,17.507999000000002,16.914000000000001,17.077998999999998,15.816198,8177815]
["2022-02-24",16.079999999999998,16.794001000000002,15.712,16.052,14.866004,10986359]
["2022-02-25",16.440000999999999,16.899999999999999,15.884,16.899999999999999,15.651350000000001,7198676]
["2022-02-28",16.236000000000001,16.493998999999999,15.814,16.384001000000001,15.173475,8540432]
["2022-03-01",16.282,16.554001,15.238,15.238,14.112145999999999,8921125]
["2022-03-02",15.096,15.602,14.736000000000001,15.412000000000001,14.273291,8006261]
["2022-03-03",15.53,15.72,14.868,14.954000000000001,13.849130000000001,5787381]
["2022-03-04",14.667999999999999,14.843999999999999,13.724,13.814,12.793358,9336483]
["2022-03-07",12.8,13.571999999999999,12.16,12.933999999999999,11.978376000000001,12180840]
["2022-03-08",12.57,13.566000000000001,12.51,12.956,11.998752,7026446]
["2022-03-09",13.555999999999999,14.497999999999999,13.316000000000001,14.497999999999999,13.426821,8075363]
["2022-03-10",14.651999999999999,14.66,13.364000000000001,13.49,12.493297,7463526]
["2022-03-11",13.682,14.002000000000001,13.374000000000001,13.49,12.493297,6738185]
["2022-03-14",13.926,14.268000000000001,13.75,14.016,12.980433,6279809]
["2022-03-15",13.85,14.298,13.534000000000001,14.156000000000001,13.110089,4086984]
["2022-03-16",14.644,15.21,14.48,15.061999999999999,13.949149999999999,7087181]
["2022-03-17",15.183999999999999,15.25,14.442,14.714,13.626861999999999,5397695]
["2022-03-18",14.75,14.795999999999999,14.17,14.667999999999999,13.584261,6554971]
["2022-03-21",14.667999999999999,14.866,14.52,14.602,13.523137,4729165]
["2022-03-22",14.603999999999999,15.03,14.564,14.821999999999999,13.726882,3931190]
["2022-03-23",15,15.2,14.407999999999999,14.587999999999999,13.510172000000001,4504158]
["2022-03-24",14.542,14.747999999999999,14.32,14.412000000000001,13.347175,3890713]
["2022-03-25",14.5,14.534000000000001,14.254,14.442,13.374959,4034920]
["2022-03-28",14.5,14.73,14.433999999999999,14.45,13.382367,4057781]
["2022-03-29",14.672000000000001,15.513999999999999,14.618,15.404,14.265882,6184411]
["2022-03-30",15.4,15.404,15.045999999999999,15.164,14.043613000000001,3035711]
["2022-03-31",15.226000000000001,15.5,14.798,14.798,13.704656,4141664]
["2022-04-01",14.792,15,14.686,14.778,13.686133,3329796]
["2022-04-04",14.946,15.03,14.464,14.885999999999999,13.786154,2980212]
["2022-04-05",14.9,14.907999999999999,14.268000000000001,14.337999999999999,13.278643000000001,5069478]
["2022-04-06",14.263999999999999,14.32,13.48,13.704000000000001,12.691485,6723905]
["2022-04-07",13.772,14.09,13.538,13.538,12.537750000000001,4363767]
["2022-04-08",13.965999999999999,14.08,13.692,13.772,12.754460999999999,5442827]
["2022-04-11",13.622,13.974,13.5,13.92,12.891526000000001,3659253]
["2022-04-12",13.696,14.12,13.606,13.866,12.841516,3740201]
["2022-04-13",13.827999999999999,13.994,13.65,13.994,12.960058999999999,4701453]
["2022-04-14",14.04,14.172000000000001,13.907999999999999,14.076000000000001,13.036,4690126]
["2022-04-19",13.295999999999999,13.512,13.125999999999999,13.35,13.35,6525290]
["2022-04-20",13.394,13.56,13.263999999999999,13.422000000000001,13.422000000000001,3764875]
["2022-04-21",13.414,13.75,13.353999999999999,13.56,13.56,4228256]
["2022-04-22",13.378,13.496,13.11,13.13,13.13,4277201]
["2022-04-25",12.948,13.004,12.65,12.836,12.836,4766530]
["2022-04-26",13.096,13.11,12.374000000000001,12.39,12.39,4914710]
["2022-04-27",12.5,12.696,12.09,12.646000000000001,12.646000000000001,4572858]
["2022-04-28",12.802,13.19,12.576000000000001,12.79,12.79,3564269]
["2022-04-29",13,13.144,12.907999999999999,13.007999999999999,13.007999999999999,4669651]
["2022-05-02",12.89,12.9,12.22,12.61,12.61,4391661]
["2022-05-03",12.782,13.036,12.696,12.978,12.978,3756238]
["2022-05-04",13.1,13.14,12.824,12.824,12.824,3386900]
["2022-05-05",13.42,13.47,12.688000000000001,12.728,12.728,5864969]
["2022-05-06",12.7,13.308,12.57,13.156000000000001,13.156000000000001,6781806]
["2022-05-09",13.182,13.29,12.73,12.73,12.73,3958283]
["2022-05-10",12.968,13.157999999999999,12.792,12.853999999999999,12.853999999999999,4091451]
["2022-05-11",13.087999999999999,13.358000000000001,12.938000000000001,13.226000000000001,13.226000000000001,3937336]
["2022-05-12",12.904,13.34,12.786,13.252000000000001,13.252000000000001,4628705]
["2022-05-13",13.334,13.79,13.276,13.744,13.744,5111594]
["2022-05-16",13.746,13.853999999999999,13.566000000000001,13.67,13.67,3138458]
["2022-05-17",13.804,13.898,13.598000000000001,13.734,13.734,3757138]
["2022-05-18",13.82,13.888,13.502000000000001,13.523999999999999,13.523999999999999,2989202]
["2022-05-19",13.28,13.48,13.022,13.48,13.48,3291848]
["2022-05-20",13.666,14.05,13.512,13.52,13.52,4201524]
["2022-05-23",13.888,13.901999999999999,13.41,13.59,13.59,3731720]
["2022-05-24",13.448,13.536,13.134,13.14,13.14,3735647]
["2022-05-25",13.33,13.394,12.916,13.378,13.378,3452863]
["2022-05-26",13.432,13.778,13.314,13.702,13.702,4023572]
["2022-05-27",13.82,13.86,13.625999999999999,13.742000000000001,13.742000000000001,2539808]
["2022-05-30",13.9,14.038,13.795999999999999,14.004,14.004,2413391]
["2022-05-31",13.936,14.173999999999999,13.805999999999999,13.932,13.932,3263292]
["2022-06-01",14.092000000000001,14.5,14.004,14.151999999999999,14.151999999999999,4288156]
["2022-06-02",14.266,14.324,14.167999999999999,14.257999999999999,14.257999999999999,2902365]
["2022-06-03",14.272,14.34,13.747999999999999,13.795999999999999,13.795999999999999,3653786]
["2022-06-06",13.994,14.14,13.906000000000001,14.028,14.028,2851620]
["2022-06-07",13.974,14.036,13.766,13.885999999999999,13.885999999999999,2837953]
["2022-06-08",13.92,14.098000000000001,13.9,13.964,13.964,4099761]
["2022-06-09",13.9,14.026,13.656000000000001,13.714,13.714,3387686]
["2022-06-10",13.622,13.641999999999999,12.938000000000001,13.006,13.006,5590516]
["2022-06-13",12.673999999999999,12.762,12.3,12.472,12.472,5560286]
["2022-06-14",12.622,12.67,12.183999999999999,12.464,12.464,4635110]
["2022-06-15",12.728,12.896000000000001,12.5,12.826000000000001,12.826000000000001,4398659]
["2022-06-16",12.75,12.8,12.086,12.157999999999999,12.157999999999999,5162397]
["2022-06-17",12.14,12.472,12.118,12.236000000000001,12.236000000000001,5757339]
["2022-06-20",12.278,12.423999999999999,12.173999999999999,12.394,12.394,3528659]
["2022-06-21",12.43,12.766,12.388,12.69,12.69,3121074]
["2022-06-22",12.5,12.603999999999999,12.146000000000001,12.481999999999999,12.481999999999999,3735619]
["2022-06-23",12.5,12.568,12.22,12.22,12.22,4086558]
["2022-06-24",12.311999999999999,12.448,12.07,12.432,12.432,3504956]
["2022-06-27",12.504,12.76,12.298,12.416,12.416,3140744]
["2022-06-28",12.504,12.784000000000001,12.504,12.54,12.54,3713614]
["2022-06-29",12.162000000000001,12.311999999999999,12.082000000000001,12.188000000000001,12.188000000000001,5457657]
["2022-06-30",12,12.022,11.63,11.782,11.782,6139783]
["2022-07-01",11.692,11.936,11.51,11.708,11.708,4715308]
["2022-07-04",11.9,11.9,11.484,11.6,11.6,2825500]
["2022-07-05",11.646000000000001,11.73,11.16,11.24,11.24,5736300]
["2022-07-06",11.428000000000001,11.512,11.19,11.2,11.2,4047445]
["2022-07-07",11.42,12.082000000000001,11.42,12.018000000000001,12.018000000000001,6218960]
["2022-07-08",12,12.488,11.956,12.48,12.48,7034204]
["2022-07-11",12.124000000000001,12.456,11.96,12.192,12.192,2445359]
["2022-07-12",12.013999999999999,12.33,11.99,12.282,12.282,2962344]
["2022-07-13",12.146000000000001,12.19,11.84,12.012,12.012,3786303]
["2022-07-14",11.923999999999999,12.082000000000001,11.552,11.686,11.686,3854860]
["2022-07-15",11.69,12.084,11.606,11.965999999999999,11.965999999999999,5417368]
["2022-07-18",12.214,12.327999999999999,12.05,12.254,12.254,4253527]
["2022-07-19",12.1,12.784000000000001,12.034000000000001,12.715999999999999,12.715999999999999,3744746]
["2022-07-20",12.734,12.891999999999999,12.36,12.62,12.62,4587044]
["2022-07-21",12.507999999999999,12.71,12.372,12.568,12.568,4373526]
["2022-07-22",12.561999999999999,12.706,12.37,12.65,12.65,3047154]
["2022-07-25",12.664,12.904,12.47,12.852,12.852,3407205]
["2022-07-26",12.782,12.94,12.667999999999999,12.782,12.782,3206406]
["2022-07-27",12.836,13.02,12.795999999999999,12.928000000000001,12.928000000000001,2850873]
["2022-07-28",13.256,13.624000000000001,13.2,13.56,13.56,10444374]
["2022-07-29",13.82,13.972,13.722,13.922000000000001,13.922000000000001,4921191]
["2022-08-01",14.036,14.305999999999999,14.012,14.048,14.048,3876465]
["2022-08-02",14.134,14.292,13.958,14.276,14.276,4129733]
["2022-08-03",14.32,14.417999999999999,13.997999999999999,14.417999999999999,14.417999999999999,4393818]
["2022-08-04",14.49,14.708,14.318,14.326000000000001,14.326000000000001,4587810]
["2022-08-05",14.23,14.587999999999999,14.224,14.33,14.33,2939824]
["2022-08-08",14.384,14.786,14.32,14.778,14.778,3480435]
["2022-08-09",14.79,14.842000000000001,14.391999999999999,14.407999999999999,14.407999999999999,2964247]
["2022-08-10",14.404,14.676,14.263999999999999,14.603999999999999,14.603999999999999,2914667]
["2022-08-11",14.7,14.757999999999999,14.56,14.68,14.68,2894555]
["2022-08-12",14.75,14.923999999999999,14.696,14.842000000000001,14.842000000000001,2125614]
["2022-08-15",14.933999999999999,14.95,14.641999999999999,14.92,14.92,1634548]
["2022-08-16",14.942,14.997999999999999,14.8,14.901999999999999,14.901999999999999,2161362]
["2022-08-17",14.99,15.103999999999999,14.641999999999999,14.706,14.706,3301952]
["2022-08-18",14.706,14.944000000000001,14.694000000000001,14.875999999999999,14.875999999999999,1777938]
["2022-08-19",14.82,14.846,14.417999999999999,14.438000000000001,14.438000000000001,2734965]
["2022-08-22",14.35,14.378,13.715999999999999,13.858000000000001,13.858000000000001,4531067]
["2022-08-23",13.624000000000001,14.116,13.51,14.034000000000001,14.034000000000001,3402823]
["2022-08-24",14.05,14.196,13.8,14.173999999999999,14.173999999999999,2692891]
["2022-08-25",14.254,14.31,13.956,14.093999999999999,14.093999999999999,3217778]
["2022-08-26",14.2,14.337999999999999,13.68,13.744,13.744,3167109]
["2022-08-29",13.64,13.82,13.492000000000001,13.752000000000001,13.752000000000001,2715114]
["2022-08-30",13.872,13.97,13.526,13.624000000000001,13.624000000000001,3614472]
["2022-08-31",13.696,13.794,13.336,13.336,13.336,3847761]
["2022-09-01",13.164,13.26,13.08,13.125999999999999,13.125999999999999,4070807]
["2022-09-02",13.3,13.52,13.138,13.47,13.47,4067376]
["2022-09-05",13.164,13.192,12.816000000000001,12.816000000000001,12.816000000000001,4071477]
["2022-09-06",12.874000000000001,13.05,12.78,12.996,12.996,3495150]
["2022-09-07",12.888,13.13,12.868,13.13,13.13,3323130]
["2022-09-08",13.188000000000001,13.231999999999999,12.866,13.122,13.122,2848960]
["2022-09-09",13.22,13.504,13.164,13.294,13.294,3255436]
["2022-09-12",13.481999999999999,13.778,13.478,13.734,13.734,2648527]
["2022-09-13",13.788,13.94,13.538,13.56,13.56,3020820]
["2022-09-14",13.398,13.72,13.356,13.667999999999999,13.667999999999999,2316862]
["2022-09-15",13.582000000000001,13.772,13.558,13.698,13.698,2057741]
["2022-09-16",13.422000000000001,13.577999999999999,13.294,13.39,13.39,8031645]
["2022-09-19",13.452,13.602,13.238,13.522,13.522,2460982]
["2022-09-20",13.592000000000001,13.71,13.13,13.188000000000001,13.188000000000001,5022838]
["2022-09-21",13.1,13.321999999999999,12.954000000000001,13.321999999999999,13.321999999999999,3265856]
["2022-09-22",13.06,13.314,12.978,12.997999999999999,12.997999999999999,3975434]
["2022-09-23",12.997999999999999,12.997999999999999,12.353999999999999,12.48,12.48,5602778]
["2022-09-26",12.4,12.954000000000001,12.398,12.73,12.73,4568817]
["2022-09-27",12.891999999999999,13.042,12.744,12.837999999999999,12.837999999999999,3203283]
["2022-09-28",12.67,12.884,12.47,12.824,12.824,3542973]
["2022-09-29",12.843999999999999,12.92,12.055999999999999,12.215999999999999,12.215999999999999,5462469]
["2022-09-30",12.272,12.423999999999999,12.054,12.276,12.276,3526880]
["2022-10-03",12.124000000000001,12.506,11.97,12.506,12.506,3842388]
["2022-10-04",12.8,12.942,12.69,12.922000000000001,12.922000000000001,3796025]
["2022-10-05",12.808,12.84,12.388,12.6,12.6,3657745]
["2022-10-06",12.724,12.808,12.481999999999999,12.523999999999999,12.523999999999999,2557781]
["2022-10-07",12.481999999999999,12.63,12.24,12.3,12.3,2197166]
["2022-10-10",12.16,12.41,12.1,12.18,12.18,2567648]
["2022-10-11",12.122,12.294,11.868,12.29,12.29,3239604]
["2022-10-12",12.25,12.29,11.952,12.192,12.192,3068382]
["2022-10-13",12.14,12.512,11.986000000000001,12.488,12.488,3758976]
["2022-10-14",12.646000000000001,12.706,12.416,12.472,12.472,3056197]
["2022-10-17",12.64,12.891999999999999,12.46,12.82,12.82,3201578]
["2022-10-18",13,13.294,12.933999999999999,13.013999999999999,13.013999999999999,3023109]
["2022-10-19",13.138,13.19,12.968,12.97,12.97,1948041]
["2022-10-20",12.956,13.236000000000001,12.853999999999999,13.167999999999999,13.167999999999999,2951062]
["2022-10-21",13.087999999999999,13.103999999999999,12.837999999999999,13.076000000000001,13.076000000000001,3605856]
["2022-10-24",13.21,13.593999999999999,13.106,13.465999999999999,13.465999999999999,3467689]
["2022-10-25",13.61,13.63,13.25,13.532,13.532,2486837]
["2022-10-26",13.496,13.686,13.4,13.65,13.65,2562831]
["2022-10-27",13.638,13.686,13.426,13.62,13.62,3065236]
["2022-10-28",13.476000000000001,13.57,13.326000000000001,13.552,13.552,2547404]
["2022-10-31",13.618,13.715999999999999,13.438000000000001,13.644,13.644,2308973]
["2022-11-01",13.731999999999999,14.068,13.7,13.798,13.798,2887202]
["2022-11-02",13.946,14.026,13.694000000000001,13.708,13.708,3304617]
["2022-11-03",13.574,13.59,13.092000000000001,13.288,13.288,5072968]
["2022-11-04",13.208,13.682,13.196,13.566000000000001,13.566000000000001,4899272]
["2022-11-07",13.596,13.782,13.44,13.768000000000001,13.768000000000001,3373360]
["2022-11-08",13.67,13.752000000000001,13.54,13.696,13.696,3258556]
["2022-11-09",13.714,13.77,13.558,13.704000000000001,13.704000000000001,3013918]
["2022-11-10",13.656000000000001,14.196,13.6,14.167999999999999,14.167999999999999,5795361]
["2022-11-11",14.29,14.394,14.124000000000001,14.23,14.23,4901974]
["2022-11-14",14.278,14.532,14.252000000000001,14.394,14.394,4453546]
["2022-11-15",14.5,14.603999999999999,14.394,14.53,14.53,3424177]
["2022-11-16",14.47,14.5,14.154,14.238,14.238,5248901]
["2022-11-17",14.336,14.384,14.007999999999999,14.116,14.116,3550296]
["2022-11-18",14.23,14.4,14.194000000000001,14.4,14.4,3060374]
["2022-11-21",14.4,14.55,14.36,14.545999999999999,14.545999999999999,3401813]
["2022-11-22",14.496,14.736000000000001,14.391999999999999,14.688000000000001,14.688000000000001,2817120]
["2022-11-23",14.706,14.731999999999999,14.45,14.481999999999999,14.481999999999999,2240101]
["2022-11-24",14.52,14.696,14.506,14.65,14.65,2304568]
["2022-11-25",14.664,14.678000000000001,14.504,14.648,14.648,1728180]
["2022-11-28",14.57,14.638,14.47,14.552,14.552,2581813]
["2022-11-29",14.62,14.756,14.388,14.702,14.702,2959566]
["2022-11-30",14.78,14.928000000000001,14.7,14.884,14.884,4001759]
["2022-12-01",14.98,15.074,14.842000000000001,14.906000000000001,14.906000000000001,3448896]
["2022-12-02",14.906000000000001,14.906000000000001,14.462,14.6,14.6,4327417]
["2022-12-05",14.6,14.666,14.476000000000001,14.657999999999999,14.657999999999999,4115830]
["2022-12-06",14.6,14.67,14.407999999999999,14.458,14.458,2578724]
["2022-12-07",14.492000000000001,14.618,14.406000000000001,14.446,14.446,2998394]
["2022-12-08",14.43,14.448,14.077999999999999,14.077999999999999,14.077999999999999,4982397]
["2022-12-09",14.1,14.156000000000001,13.568,13.766,13.766,6476743]
["2022-12-12",13.68,13.914,13.62,13.77,13.77,4445447]
["2022-12-13",13.836,14.106,13.62,13.802,13.802,3824947]
["2022-12-14",13.804,13.95,13.778,13.89,13.89,3551765]
["2022-12-15",13.8,13.85,13.456,13.538,13.538,4619701]
["2022-12-16",13.516,13.6,13.332000000000001,13.364000000000001,13.364000000000001,3337682]
["2022-12-19",13.414,13.54,13.378,13.476000000000001,13.476000000000001,2556279]
["2022-12-20",13.282,13.324,13.172000000000001,13.246,13.246,3970968]
["2022-12-21",13.326000000000001,13.548,13.282,13.544,13.544,2546617]
["2022-12-22",13.6,13.622,13.061999999999999,13.108000000000001,13.108000000000001,3973259]