{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["Parameters","SPY"],"not_rendered":{"charts":0,"images":1,"macros":1,"external_links":0,"defined_names":7,"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":"Parameters","index":0,"n_rows":27,"n_cols":12,"rows_kept":27,"cut":false,"hidden":false,"merged":[]}
["Bulk Stock Quote Downloader"]
["http://investexcel.net",null,null,null,null,null,null,null,null,"Samir Khan"]
[null,null,null,null,null,null,null,null,null,"simulationconsultant@gmail.com"]
["Parameters",null,null,null,null,null,null,false,null,"12th July 2017"]
["Start Date",{"$f":"B6-365","v":"2017-08-03"},null,null,null,null,null,false]
["End Date",{"$f":"TODAY()","v":"2018-08-03"},null,null,null,null,null,"Oldest First"]
["Frequency","d",null,null,null,null,null,"Newest First"]
[null,"c:\\temp\\",null,null,null,null,null,1]
[]
[null,null,null,null,null,null,null,null,null,"Failed for These Tickers",null,"Success for These Tickers"]
[null,null,null,null,null,null,null,null,null,null,null,"SPY"]
["Enter Tickers Below",null,"Enter a list of stock tickers and"]
["SPY",null,"click the button to automatically"]
[null,null,"retrieve historical stock quotes"]
[null,null,"from Yahoo Finance"]
[]
[null,null,"Data for each ticker is downloaded"]
[null,null,"into separate sheets, each titled"]
[null,null,"with the ticker symbol"]
[]
[null,null,"Collate Data stacks Close, Open, High, Low, Adjusted Close"]
[null,null,"and Volume into the same sheets (with the date) for all tickers."]
[]
[null,null,"The VBA for this spreadsheet is viewable and editable"]
[null,null,"Please link to http://investexcel.net if you like the spreadsheet"]
[null,null,"The latest version  can be found at http://investexcel.net/multiple-stock-quote-downloader-for-excel/"]
[null,null,"Post questions or comments at http://investexcel.net/multiple-stock-quote-downloader-for-excel/"]

{"sheet":"SPY","index":1,"n_rows":254,"n_cols":7,"rows_kept":254,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for SPY"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2017-08-03",247.30999800000001,247.33999600000001,246.63999899999999,246.96000699999999,242.42686499999999,40856000]
["2017-08-04",247.520004,247.78999300000001,246.970001,247.41000399999999,242.86862199999999,60191800]
["2017-08-07",247.490005,247.86999499999999,247.36999499999999,247.86999499999999,243.32015999999999,31995000]
["2017-08-08",247.509995,248.91000399999999,246.83000200000001,247.259995,242.72135900000001,61719400]
["2017-08-09",246.470001,247.30999800000001,246.05999800000001,247.25,242.71151699999999,62632600]
["2017-08-10",246.28999300000001,246.44000199999999,243.699997,243.759995,239.28559899999999,120479500]
["2017-08-11",244.020004,244.800003,243.75,244.11999499999999,239.638992,74869900]
["2017-08-14",245.58999600000001,246.78999300000001,245.550003,246.53999300000001,242.014557,72139000]
["2017-08-15",246.979996,247,246.16000399999999,246.509995,241.98512299999999,55242700]
["2017-08-16",247.11000100000001,247.570007,246.449997,246.94000199999999,242.40722700000001,56715500]
["2017-08-17",246.240005,246.60000600000001,243.08999600000001,243.08999600000001,238.62789900000001,128490400]
["2017-08-18",242.89999399999999,244.19000199999999,242.199997,242.71000699999999,238.25488300000001,136748000]
["2017-08-21",242.63999899999999,243.199997,241.83000200000001,242.89999399999999,238.44139100000001,65469700]
["2017-08-22",243.570007,245.61999499999999,243.550003,245.44000199999999,240.93478400000001,63140100]
["2017-08-23",244.33000200000001,245.050003,244.16000399999999,244.55999800000001,240.07092299999999,50203800]
["2017-08-24",245,245.179993,243.75,243.990005,239.511383,49730500]
["2017-08-25",244.89999399999999,245.61000100000001,244.38999899999999,244.55999800000001,240.07092299999999,64445900]
["2017-08-28",245.16999799999999,245.199997,244.08999600000001,244.570007,240.08074999999999,40565600]
["2017-08-29",243.05999800000001,245.14999399999999,242.929993,244.85000600000001,240.35562100000001,51135700]
["2017-08-30",244.83000200000001,246.320007,244.61999499999999,246.009995,241.494293,62030800]
["2017-08-31",246.720001,247.770004,246.050003,247.490005,242.94712799999999,103803900]
["2017-09-01",247.91999799999999,248.33000200000001,247.66999799999999,247.83999600000001,243.290695,62007000]
["2017-09-05",247.259995,247.520004,244.949997,246.05999800000001,241.54338100000001,91398800]
["2017-09-06",246.83999600000001,247.279999,246.229996,246.89999399999999,242.36795000000001,57916900]
["2017-09-07",247.25,247.270004,246.39999399999999,246.86999499999999,242.338516,58034700]
["2017-09-08",246.53999300000001,247.11000100000001,246.300003,246.58000200000001,242.05384799999999,63832800]
["2017-09-11",248.03999300000001,249.300003,248.020004,249.21000699999999,244.63557399999999,71364800]
["2017-09-12",249.63000500000001,250.08999600000001,249.41999799999999,250.050003,245.46014400000001,56896000]
["2017-09-13",249.720001,250.21000699999999,249.58999600000001,250.16999799999999,245.57794200000001,59228000]
["2017-09-14",249.800003,250.320007,249.60000600000001,250.08999600000001,245.49939000000001,95446300]
["2017-09-15",248.69000199999999,249.28999300000001,248.570007,249.19000199999999,245.82991000000001,95432400]
["2017-09-18",249.61000100000001,250.11999499999999,249.279999,249.720001,246.352768,46235200]
["2017-09-19",250,250.070007,249.60000600000001,249.970001,246.59939600000001,47108100]
["2017-09-20",250.070007,250.19000199999999,248.91999799999999,250.05999800000001,246.68815599999999,59574100]
["2017-09-21",249.88000500000001,249.979996,249.19000199999999,249.38999899999999,246.02720600000001,48211400]
["2017-09-22",249.050003,249.63000500000001,249.020004,249.44000199999999,246.07652300000001,51214000]
["2017-09-25",249.14999399999999,249.550003,248.08000200000001,248.929993,245.573395,57064400]
["2017-09-26",249.41999799999999,249.699997,248.80999800000001,249.08000200000001,245.72137499999999,54082000]
["2017-09-27",249.88000500000001,250.490005,248.86999499999999,250.050003,246.678314,81001400]
["2017-09-28",249.729996,250.44000199999999,249.63000500000001,250.35000600000001,246.97425799999999,44778800]
["2017-09-29",250.33999600000001,251.320007,250.13000500000001,251.229996,247.84239199999999,85578000]
["2017-10-02",251.490005,252.320007,251.28999300000001,252.320007,248.91769400000001,59023000]
["2017-10-03",252.320007,252.88999899999999,252.229996,252.86000100000001,249.45040900000001,66810200]
["2017-10-04",252.69000199999999,253.44000199999999,252.55999800000001,253.16000399999999,249.74636799999999,55953600]
["2017-10-05",253.53999300000001,254.679993,253.199997,254.66000399999999,251.22615099999999,63522800]
["2017-10-06",254.14999399999999,254.699997,253.85000600000001,254.36999499999999,250.94004799999999,80646000]
["2017-10-09",254.63000500000001,254.699997,253.64999399999999,253.949997,250.52572599999999,35803100]
["2017-10-10",254.60000600000001,255.050003,253.979996,254.61999499999999,251.18666099999999,43057400]
["2017-10-11",254.509995,255.020004,254.320007,255.020004,251.58128400000001,47674300]
["2017-10-12",254.66000399999999,255.05999800000001,254.36999499999999,254.63999899999999,251.20640599999999,47065100]
["2017-10-13",255.13999899999999,255.270004,254.63999899999999,254.949997,251.51222200000001,54800400]
["2017-10-16",255.21000699999999,255.509995,254.820007,255.28999300000001,251.84764100000001,38221700]
["2017-10-17",255.229996,255.520004,254.979996,255.470001,252.02520799999999,31561000]
["2017-10-18",255.89999399999999,255.949997,255.5,255.720001,252.271851,40888300]
["2017-10-19",254.83000200000001,255.83000200000001,254.35000600000001,255.78999300000001,252.340912,61903800]
["2017-10-20",256.70001200000002,257.14001500000001,255.770004,257.10998499999999,253.64308199999999,89176400]
["2017-10-23",257.48001099999999,257.51001000000002,256.01998900000001,256.10998499999999,252.656586,63915300]
["2017-10-24",256.60000600000001,256.82998700000002,256.14999399999999,256.55999800000001,253.10051000000001,66935900]
["2017-10-25",256.17999300000002,256.30999800000001,254,255.28999300000001,251.84764100000001,103715300]
["2017-10-26",255.990005,256.29998799999998,255.479996,255.61999499999999,252.17318700000001,69798000]
["2017-10-27",256.47000100000002,257.89001500000001,255.63000500000001,257.709991,254.23500100000001,85562500]
["2017-10-30",256.47000100000002,257.60000600000001,256.41000400000001,256.75,253.287949,54285700]
["2017-10-31",257.17999300000002,257.44000199999999,256.80999800000001,257.14999399999999,253.68255600000001,60304800]
["2017-11-01",258.040009,258.42999300000002,257.07000699999998,257.48998999999998,254.01795999999999,54202700]
["2017-11-02",257.41000400000001,257.75,256.19000199999999,257.58999599999999,254.11663799999999,56449500]
["2017-11-03",257.76998900000001,258.5,257.29998799999998,258.45001200000002,254.96507299999999,59589700]
["2017-11-06",258.29998799999998,259,258.22000100000002,258.85000600000001,255.35964999999999,49652600]
["2017-11-07",258.97000100000002,259.35000600000001,258.08999599999999,258.67001299999998,255.18206799999999,57502200]
["2017-11-08",258.47000100000002,259.22000100000002,258.14999399999999,259.10998499999999,255.616119,50469600]
["2017-11-09",257.73001099999999,258.39001500000001,256.35998499999999,258.17001299999998,254.688828,95085500]
["2017-11-10",257.73001099999999,258.290009,257.36999500000002,258.08999599999999,254.60987900000001,59984700]
["2017-11-13",257.30999800000001,258.58999599999999,257.26998900000001,258.32998700000002,254.846619,50228600]
["2017-11-14",257.41000400000001,257.85000600000001,256.51998900000001,257.73001099999999,254.254761,61315200]
["2017-11-15",256.61999500000002,257.22000100000002,255.63000500000001,256.44000199999999,252.982147,80811500]
["2017-11-16",257.51998900000001,259.040009,257.47000100000002,258.61999500000002,255.13275100000001,67777000]
["2017-11-17",258.22000100000002,258.58999599999999,257.76998900000001,257.85998499999999,254.38298,75756800]
["2017-11-20",258.14001500000001,258.51998900000001,257.85998499999999,258.29998799999998,254.817047,48075500]
["2017-11-21",259.17999300000002,260.20001200000002,258.26001000000002,259.98998999999998,256.48425300000002,69176800]
["2017-11-22",260,260.14999399999999,259.57000699999998,259.76001000000002,256.257385,45033400]
["2017-11-24",260.32000699999998,260.48001099999999,260.16000400000001,260.35998499999999,256.84927399999998,27856500]
["2017-11-27",260.41000400000001,260.75,260,260.23001099999999,256.72103900000002,52274900]
["2017-11-28",260.76001000000002,262.89999399999999,260.64999399999999,262.86999500000002,259.32543900000002,98971700]
["2017-11-29",263.01998900000001,263.63000499999998,262.20001200000002,262.709991,259.16757200000001,77512100]
["2017-11-30",263.76001000000002,266.04998799999998,263.67001299999998,265.01001000000002,261.43658399999998,127894400]
["2017-12-01",264.76001000000002,265.30999800000001,260.76001000000002,264.459991,260.89398199999999,164390900]
["2017-12-04",266.30999800000001,266.79998799999998,264.07998700000002,264.14001500000001,260.57830799999999,94040600]
["2017-12-05",263.19000199999999,265.14999399999999,263.040009,263.19000199999999,259.64111300000002,77994500]
["2017-12-06",263.29998799999998,263.73001099999999,262.709991,263.23998999999998,259.69042999999999,75898600]
["2017-12-07",264.07000699999998,264.42999300000002,262.94000199999999,264.07000699999998,260.50924700000002,77218600]
["2017-12-08",265.16000400000001,265.51998900000001,264.02999899999998,265.51001000000002,261.92984000000001,76563900]
["2017-12-11",266.30999800000001,266.38000499999998,265.48001099999999,266.30999800000001,262.71905500000003,83077500]
["2017-12-12",267.209991,267.32000699999998,266.35000600000001,266.77999899999998,263.18270899999999,85195800]
["2017-12-13",267.05999800000001,267.55999800000001,266.64999399999999,266.75,263.15313700000002,102905400]
["2017-12-14",267.08999599999999,267.22000100000002,265.60000600000001,265.66000400000001,262.07781999999997,100666700]
["2017-12-15",265.45001200000002,267.040009,265.39001500000001,266.51001000000002,264.26025399999997,144610300]
["2017-12-18",268.10000600000001,268.60000600000001,267.98001099999999,268.20001200000002,265.93597399999999,83653600]
["2017-12-19",268.48001099999999,268.52999899999998,267.08999599999999,267.17001299999998,264.91467299999999,82382900]
["2017-12-20",268.26998900000001,268.32998700000002,266.69000199999999,267.02999899999998,264.775848,76751500]
["2017-12-21",267.73998999999998,268.39001500000001,267.29998799999998,267.57998700000002,265.32119799999998,67032300]
["2017-12-22",267.60000600000001,267.64001500000001,266.89999399999999,267.51001000000002,265.251801,78720900]
["2017-12-26",267.04998799999998,267.44000199999999,266.89001500000001,267.19000199999999,264.93447900000001,45244400]
["2017-12-27",267.38000499999998,267.73001099999999,267.01001000000002,267.32000699999998,265.06341600000002,57751000]
["2017-12-28",267.89001500000001,267.92001299999998,267.45001200000002,267.86999500000002,265.60876500000001,45116100]
["2017-12-29",268.52999899999998,268.54998799999998,266.64001500000001,266.85998499999999,264.60726899999997,96007400]
["2018-01-02",267.83999599999999,268.80999800000001,267.39999399999999,268.76998900000001,266.50116000000003,86655700]
["2018-01-03",268.959991,270.64001500000001,268.959991,270.47000100000002,268.18682899999999,90070400]
["2018-01-04",271.20001200000002,272.16000400000001,270.540009,271.60998499999999,269.31716899999998,80636400]
["2018-01-05",272.51001000000002,273.55999800000001,271.95001200000002,273.42001299999998,271.11193800000001,83524000]
["2018-01-08",273.30999800000001,274.10000600000001,272.98001099999999,273.92001299999998,271.60772700000001,57319200]
["2018-01-09",274.39999399999999,275.25,274.07998700000002,274.540009,272.22247299999998,57254000]
["2018-01-10",273.67999300000002,274.42001299999998,272.92001299999998,274.11999500000002,271.80599999999998,69574300]
["2018-01-11",274.75,276.11999500000002,274.55999800000001,276.11999500000002,273.78909299999998,62361500]
["2018-01-12",276.42001299999998,278.10998499999999,276.07998700000002,277.92001299999998,275.57394399999998,90816100]
["2018-01-16",279.35000600000001,280.08999599999999,276.17999300000002,276.97000100000002,274.631958,106555100]
["2018-01-17",278.02999899999998,280.04998799999998,276.97000100000002,279.60998499999999,277.24963400000001,109354500]
["2018-01-18",279.48001099999999,279.959991,278.57998700000002,279.14001500000001,276.78363000000002,100728000]
["2018-01-19",279.79998799999998,280.41000400000001,279.14001500000001,280.41000400000001,278.04290800000001,140920100]
["2018-01-22",280.17001299999998,282.69000199999999,280.10998499999999,282.69000199999999,280.30365,91322400]
["2018-01-23",282.73998999999998,283.61999500000002,282.36999500000002,283.290009,280.89859000000001,97084700]
["2018-01-24",284.01998900000001,284.70001200000002,281.83999599999999,283.17999300000002,280.78951999999998,134816100]
["2018-01-25",284.16000400000001,284.26998900000001,282.39999399999999,283.29998799999998,280.90850799999998,84587300]
["2018-01-26",284.25,286.63000499999998,283.959991,286.57998700000002,284.160797,107743100]
["2018-01-29",285.92999300000002,286.42999300000002,284.5,284.67999300000002,282.27682499999997,90118300]
["2018-01-30",282.60000600000001,284.73998999999998,281.22000100000002,281.76001000000002,279.38150000000002,131796400]
["2018-01-31",282.73001099999999,283.29998799999998,280.67999300000002,281.89999399999999,279.52032500000001,108364800]
["2018-02-01",281.07000699999998,283.05999800000001,280.67999300000002,281.57998700000002,279.20300300000002,90102500]
["2018-02-02",280.07998700000002,280.23001099999999,275.41000400000001,275.45001200000002,273.12478599999997,173174800]
["2018-02-05",273.45001200000002,275.85000600000001,263.30999800000001,263.92999300000002,261.70202599999999,294681800]
["2018-02-06",259.94000199999999,269.70001200000002,258.70001200000002,269.13000499999998,266.85812399999998,355026800]
["2018-02-07",268.5,272.35998499999999,267.57998700000002,267.67001299999998,265.410461,167376100]
["2018-02-08",268.01001000000002,268.17001299999998,257.58999599999999,257.63000499999998,255.45521500000001,246449500]
["2018-02-09",260.79998799999998,263.60998499999999,252.91999799999999,261.5,259.29254200000003,283565300]
["2018-02-12",263.82998700000002,267.01001000000002,261.66000400000001,265.33999599999999,263.100098,143736000]
["2018-02-13",263.97000100000002,266.61999500000002,263.30999800000001,266,263.754547,81223600]
["2018-02-14",264.30999800000001,270,264.29998799999998,269.58999599999999,267.31423999999998,120735700]
["2018-02-15",271.57000699999998,273.040009,268.76998900000001,273.02999899999998,270.725189,111200300]
["2018-02-16",272.32000699999998,275.32000699999998,272.26998900000001,273.10998499999999,270.80450400000001,160420100]
["2018-02-20",272.02999899999998,273.67001299999998,270.5,271.39999399999999,269.10897799999998,86369700]
["2018-02-21",271.89999399999999,274.72000100000002,269.94000199999999,270.04998799999998,267.77032500000001,98883700]
["2018-02-22",271.10000600000001,273.04998799999998,269.64001500000001,270.39999399999999,268.11740099999997,110511300]
["2018-02-23",271.790009,274.709991,271.25,274.709991,272.39102200000002,92766400]
["2018-02-26",275.92999300000002,278.01001000000002,275.26001000000002,277.89999399999999,275.55410799999999,86491400]
["2018-02-27",278.10998499999999,278.92001299999998,274.35998499999999,274.42999300000002,272.11337300000002,99099200]
["2018-02-28",275.67999300000002,276.19000199999999,271.290009,271.64999399999999,269.35684199999997,121907800]
["2018-03-01",271.41000400000001,273.17001299999998,266,267.70001200000002,265.44021600000002,176855100]
["2018-03-02",265.79998799999998,269.72000100000002,264.82000699999998,269.07998700000002,266.80853300000001,139083200]
["2018-03-05",267.73001099999999,272.89001500000001,267.60998499999999,272.19000199999999,269.89230300000003,97307400]
["2018-03-06",273.29998799999998,273.39001500000001,271.17999300000002,272.88000499999998,270.57647700000001,79213200]
["2018-03-07",270.42001299999998,273.17999300000002,270.20001200000002,272.77999899999998,270.47732500000001,87063500]
["2018-03-08",273.54998799999998,274.23998999999998,272.42001299999998,274.10000600000001,271.78616299999999,66901200]
["2018-03-09",275.70001200000002,278.86999500000002,275.33999599999999,278.86999500000002,276.51589999999999,113625300]
["2018-03-12",279.20001200000002,279.91000400000001,278.07998700000002,278.51998900000001,276.16885400000001,71924800]
["2018-03-13",279.83999599999999,280.41000400000001,276.02999899999998,276.72000100000002,274.38403299999999,91968900]
["2018-03-14",277.80999800000001,278.01998900000001,274.67001299999998,275.29998799999998,272.97601300000002,105895100]
["2018-03-15",275.88000499999998,276.60998499999999,274.42999300000002,275,272.67855800000001,83433000]
["2018-03-16",274.5,275.39001500000001,274.14001500000001,274.20001200000002,272.97427399999998,100343700]
["2018-03-19",273.35000600000001,274.39999399999999,268.61999500000002,270.48998999999998,269.280823,109208400]
["2018-03-20",270.94000199999999,271.67001299999998,270.17999300000002,270.95001200000002,269.73880000000003,59757300]
["2018-03-21",270.89999399999999,273.26998900000001,270.19000199999999,270.42999300000002,269.22109999999998,78709600]
["2018-03-22",267.91000400000001,268.86999500000002,263.35998499999999,263.67001299999998,262.491333,148785900]
["2018-03-23",264.17001299999998,264.540009,257.82998700000002,258.04998799999998,256.89642300000003,183534800]
["2018-03-26",262.13000499999998,265.42999300000002,259.41000400000001,265.10998499999999,263.92486600000001,141956100]
["2018-03-27",266.17001299999998,266.76998900000001,258.83999599999999,260.60000600000001,259.43505900000002,129941400]
["2018-03-28",260.75,262.64001500000001,258.57998700000002,259.82998700000002,258.66845699999999,146452300]
["2018-03-29",261.11999500000002,265.26001000000002,259.83999599999999,263.14999399999999,261.97363300000001,111601600]
["2018-04-02",262.54998799999998,263.13000499999998,254.66999799999999,257.47000100000002,256.319031,186286300]
["2018-04-03",258.86999500000002,261.30999800000001,256.83999599999999,260.76998900000001,259.60427900000002,119956900]
["2018-04-04",256.75,264.35998499999999,256.60000600000001,263.55999800000001,262.38180499999999,123715300]
["2018-04-05",265.54998799999998,266.64001500000001,264.32000699999998,265.64001500000001,264.45251500000001,82652600]
["2018-04-06",263.42001299999998,265.10998499999999,258,259.72000100000002,258.55898999999999,179521200]
["2018-04-09",261.36999500000002,264.83999599999999,259.94000199999999,261,259.83325200000002,105442900]
["2018-04-10",264.26998900000001,266.040009,262.98001099999999,265.14999399999999,263.96469100000002,103529000]
["2018-04-11",263.47000100000002,265.64001500000001,263.39001500000001,263.76001000000002,262.58093300000002,91140200]
["2018-04-12",265.26001000000002,267,265.05999800000001,265.92999300000002,264.74121100000002,68890500]
["2018-04-13",267.41000400000001,267.540009,264.01001000000002,265.14999399999999,263.96469100000002,85079200]
["2018-04-16",267,268.20001200000002,266.07000699999998,267.32998700000002,266.13494900000001,63405300]
["2018-04-17",269.32998700000002,270.86999500000002,268.75,270.19000199999999,268.98217799999998,64682000]
["2018-04-18",270.69000199999999,271.29998799999998,269.86999500000002,270.39001500000001,269.18130500000001,57303900]
["2018-04-19",269.64999399999999,269.88000499999998,267.72000100000002,268.89001500000001,267.68798800000002,77655900]
["2018-04-20",268.80999800000001,269.05999800000001,265.60998499999999,266.60998499999999,265.41815200000002,99953100]
["2018-04-23",267.26001000000002,267.89001500000001,265.35000600000001,266.57000699999998,265.37835699999999,65558000]
["2018-04-24",267.73001099999999,267.98001099999999,261.27999899999998,262.98001099999999,261.80441300000001,112885500]
["2018-04-25",262.91000400000001,264.13000499999998,260.85000600000001,263.63000499999998,262.45150799999999,103840900]
["2018-04-26",264.790009,267.25,264.290009,266.30999800000001,265.119507,67731900]
["2018-04-27",267,267.33999599999999,265.5,266.55999800000001,265.36840799999999,57053600]
["2018-04-30",267.26001000000002,267.89001500000001,264.42999300000002,264.51001000000002,263.32757600000002,82182300]
["2018-05-01",263.86999500000002,265.10000600000001,262.10998499999999,264.98001099999999,263.79547100000002,74203400]
["2018-05-02",264.76001000000002,265.67999300000002,262.76001000000002,263.20001200000002,262.023438,86368900]
["2018-05-03",262.26001000000002,263.35998499999999,259.04998799999998,262.61999500000002,261.44601399999999,136311500]
["2018-05-04",261.51998900000001,266.790009,261.14999399999999,266.01998900000001,264.83081099999998,91222100]
["2018-05-07",266.89001500000001,268.01998900000001,266.10998499999999,266.92001299999998,265.72680700000001,55304900]
["2018-05-08",266.5,267.32998700000002,265.14999399999999,266.92001299999998,265.72680700000001,67499200]
["2018-05-09",267.67999300000002,269.86999500000002,267.08999599999999,269.5,268.29525799999999,59666100]
["2018-05-10",270.33999599999999,272.39001500000001,270.22000100000002,272.01998900000001,270.80398600000001,72063900]
["2018-05-11",272.16000400000001,273.14999399999999,271.57998700000002,272.85000600000001,271.63028000000003,59871500]
["2018-05-14",273.33999599999999,274.07998700000002,272.35998499999999,272.98001099999999,271.759705,54790600]
["2018-05-15",271.58999599999999,271.60998499999999,270.02999899999998,271.10000600000001,269.88812300000001,87036100]
["2018-05-16",271.14001500000001,272.76001000000002,271.10998499999999,272.23998999999998,271.02301,53942600]
["2018-05-17",271.94000199999999,273.23001099999999,271.13000499999998,272.01001000000002,270.794037,56536400]
["2018-05-18",271.61999500000002,272.02999899999998,270.92999300000002,271.32998700000002,270.11706500000003,64368000]
["2018-05-21",273.01001000000002,273.98001099999999,272.57000699999998,273.36999500000002,272.14794899999998,58025900]
["2018-05-22",273.959991,274.25,272.23998999999998,272.60998499999999,271.39132699999999,52966400]
["2018-05-23",271.17001299999998,273.39001500000001,270.98998999999998,273.35998499999999,272.13799999999998,61021700]
["2018-05-24",272.91000400000001,273.22000100000002,270.77999899999998,272.79998799999998,271.58050500000002,74295200]
["2018-05-25",272.14999399999999,272.85998499999999,271.57998700000002,272.14999399999999,270.93341099999998,56374800]
["2018-05-29",270.30999800000001,271.17001299999998,267.76001000000002,269.01998900000001,267.81738300000001,114128800]
["2018-05-30",270.5,273.10998499999999,270.42001299999998,272.60998499999999,271.39132699999999,69678400]
["2018-05-31",272.14999399999999,272.48998999999998,270.26001000000002,270.94000199999999,269.72882099999998,93519900]
["2018-06-01",272.41000400000001,273.94000199999999,272.32998700000002,273.60000600000001,272.37692299999998,68905300]
["2018-06-04",274.52999899999998,275.19000199999999,274.26001000000002,274.89999399999999,273.67111199999999,44165500]
["2018-06-05",275.04998799999998,275.52999899999998,274.17999300000002,275.10000600000001,273.87023900000003,51135000]
["2018-06-06",275.790009,277.51998900000001,275.08999599999999,277.39999399999999,276.159943,62732200]
["2018-06-07",277.95001200000002,278.27999899999998,276.33999599999999,277.36999500000002,276.130066,72969400]
["2018-06-08",276.85000600000001,278.25,276.66000400000001,278.19000199999999,276.94641100000001,72139700]
["2018-06-11",278.44000199999999,279.36999500000002,278.30999800000001,278.55999800000001,277.31475799999998,58892500]
["2018-06-12",279.02999899999998,279.32998700000002,278.19000199999999,278.92001299999998,277.673157,72329000]
["2018-06-13",279.19000199999999,279.48001099999999,277.79998799999998,278.02999899999998,276.78710899999999,79070600]
["2018-06-14",279.01001000000002,279.32998700000002,278.05999800000001,278.73001099999999,277.48400900000001,77097600]
["2018-06-15",276.60000600000001,277.51001000000002,275.35000600000001,277.13000499999998,277.13000499999998,120041600]
["2018-06-18",275.48998999999998,276.70001200000002,274.95001200000002,276.55999800000001,276.55999800000001,52917600]
["2018-06-19",274,275.75,273.52999899999998,275.5,275.5,97531500]
["2018-06-20",276.26998900000001,276.72000100000002,275.58999599999999,275.97000100000002,275.97000100000002,53785500]
["2018-06-21",275.959991,275.98001099999999,273.67999300000002,274.23998999999998,274.23998999999998,71061400]
["2018-06-22",275.66000400000001,275.790009,274.48998999999998,274.73998999999998,274.73998999999998,54898500]
["2018-06-25",273.44000199999999,273.61999500000002,269.10000600000001,271,271,137854200]
["2018-06-26",271.64001500000001,272.55999800000001,270.790009,271.60000600000001,271.60000600000001,68547400]
["2018-06-27",272.26001000000002,273.86999500000002,269.17999300000002,269.35000600000001,269.35000600000001,105110700]
["2018-06-28",269.290009,271.75,268.48998999999998,270.89001500000001,270.89001500000001,76650500]
["2018-06-29",272.11999500000002,273.66000400000001,271.14999399999999,271.27999899999998,271.27999899999998,97592500]
["2018-07-02",269.51001000000002,272.040009,269.23998999999998,271.85998499999999,271.85998499999999,63554800]
["2018-07-03",272.86999500000002,272.98001099999999,270.42001299999998,270.89999399999999,270.89999399999999,42187100]
["2018-07-05",272.17001299999998,273.17999300000002,270.959991,273.10998499999999,273.10998499999999,56925900]
["2018-07-06",273.14001500000001,275.83999599999999,272.709991,275.42001299999998,275.42001299999998,66493700]
["2018-07-09",276.54998799999998,277.959991,276.5,277.89999399999999,277.89999399999999,50550400]
["2018-07-10",278.41000400000001,279.01001000000002,278.07998700000002,278.89999399999999,278.89999399999999,51966800]
["2018-07-11",277.14999399999999,278.040009,276.51998900000001,276.85998499999999,276.85998499999999,77054700]
["2018-07-12",278.27999899999998,279.42999300000002,277.60000600000001,279.36999500000002,279.36999500000002,60124700]
["2018-07-13",279.17001299999998,279.92999300000002,278.66000400000001,279.58999599999999,279.58999599999999,48216000]
["2018-07-16",279.64001500000001,279.79998799999998,278.83999599999999,279.33999599999999,279.33999599999999,48201000]
["2018-07-17",278.47000100000002,280.91000400000001,278.41000400000001,280.47000100000002,280.47000100000002,52315500]
["2018-07-18",280.55999800000001,281.17999300000002,280.05999800000001,281.05999800000001,281.05999800000001,44593500]
["2018-07-19",280.30999800000001,280.73998999999998,279.459991,280,280,61412100]
["2018-07-20",279.76998900000001,280.48001099999999,279.5,279.67999300000002,279.67999300000002,82337700]
["2018-07-23",279.45001200000002,280.42999300000002,279.05999800000001,280.20001200000002,280.20001200000002,47047600]
["2018-07-24",281.790009,282.55999800000001,280.63000499999998,281.60998499999999,281.60998499999999,68026900]
["2018-07-25",281.32998700000002,284.36999500000002,281.27999899999998,284.01001000000002,284.01001000000002,78882900]
["2018-07-26",283.20001200000002,284.10998499999999,283.08999599999999,283.33999599999999,283.33999599999999,57919500]
["2018-07-27",283.709991,283.82000699999998,280.38000499999998,281.42001299999998,281.42001299999998,76768700]
["2018-07-30",281.51001000000002,281.69000199999999,279.35998499999999,279.95001200000002,279.95001200000002,63742500]
["2018-07-31",280.80999800000001,282.01998900000001,280.38000499999998,281.32998700000002,281.32998700000002,68570500]
["2018-08-01",281.55999800000001,282.13000499999998,280.13000499999998,280.85998499999999,280.85998499999999,53853300]
["2018-08-02",279.39001500000001,282.57998700000002,279.16000400000001,282.39001500000001,282.39001500000001,63387100]