{"text_format":"1","workbook":"xlsx","n_sheets":17,"sheets":["Parameters","WMT","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI","Open Price","High Price","Low Price","Close Price","Adjusted Close Price","Trading Volume"],"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",{"$f":"B6-365","v":"2017-04-15"},null,null,null,null,null,true]
["End Date",{"$f":"TODAY()","v":"2018-04-15"},null,null,null,null,null,"Oldest First"]
["Frequency","d",null,null,null,null,null,"Newest First"]
[null,"c:\\temp\\",null,null,null,null,null,2]
[]
[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,"WMT"]
["Enter Tickers Below",null,"Enter a list of stock tickers and",null,null,null,null,null,null,null,null,"CO"]
["WMT",null,"click the button to automatically",null,null,null,null,null,null,null,null,"MSFT"]
["CO",null,"retrieve historical stock quotes",null,null,null,null,null,null,null,null,"GSPC"]
["MSFT",null,"from Yahoo Finance",null,null,null,null,null,null,null,null,"KKR"]
["^GSPC",null,null,null,null,null,null,null,null,null,null,"BP"]
["KKR",null,"Data for each ticker is downloaded",null,null,null,null,null,null,null,null,"0005.HK"]
["BP",null,"into separate sheets, each titled",null,null,null,null,null,null,null,null,"FTSE"]
["0005.HK",null,"with the ticker symbol",null,null,null,null,null,null,null,null,"XOM"]
["^FTSE",null,null,null,null,null,null,null,null,null,null,"DJI"]
["XOM",null,"Collate Data stacks Close, Open, High, Low, Adjusted Close"]
["^DJI",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":"WMT","index":1,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for WMT"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",85.889999000000003,86.269997000000004,85.190002000000007,86.019997000000004,86.019997000000004,7553400]
["2018-04-12",86.190002000000007,86.830001999999993,85.410004000000001,85.43,85.43,6856300]
["2018-04-11",86,86.860000999999997,85.800003000000004,85.910004000000001,85.910004000000001,6279000]
["2018-04-10",86.839995999999999,87.099997999999999,85.660004000000001,86.449996999999996,86.449996999999996,9127400]
["2018-04-09",86.849997999999999,87.449996999999996,86.239998,86.279999000000004,86.279999000000004,8368100]
["2018-04-06",86.830001999999993,87.900002000000001,86.129997000000003,86.690002000000007,86.690002000000007,6350000]
["2018-04-05",87.599997999999999,88.349997999999999,87.050003000000004,87.809997999999993,87.809997999999993,6380900]
["2018-04-04",85.599997999999999,87.5,85.440002000000007,87.220000999999996,87.220000999999996,6536600]
["2018-04-03",86.25,86.949996999999996,85.550003000000004,86.800003000000004,86.800003000000004,9695500]
["2018-04-02",88,88.239998,84.839995999999999,85.550003000000004,85.550003000000004,19128900]
["2018-03-29",87.900002000000001,89.339995999999999,87.769997000000004,88.970000999999996,88.970000999999996,9274600]
["2018-03-28",86.260002,88.239998,86.190002000000007,87.769997000000004,87.769997000000004,11576300]
["2018-03-27",87.959998999999996,88.040001000000004,85.480002999999996,86.050003000000004,86.050003000000004,6545800]
["2018-03-26",86.220000999999996,87.690002000000007,86.110000999999997,87.5,87.5,9199800]
["2018-03-23",87.349997999999999,87.690002000000007,85.279999000000004,85.419998000000007,85.419998000000007,10125100]
["2018-03-22",87.529999000000004,88.269997000000004,86.989998,87.139999000000003,87.139999000000003,12248200]
["2018-03-21",87.889999000000003,89.68,87.68,88.18,88.18,11836000]
["2018-03-20",87.860000999999997,88.150002000000001,87.370002999999997,87.949996999999996,87.949996999999996,8258000]
["2018-03-19",88.910004000000001,89.080001999999993,87.099997999999999,87.449996999999996,87.449996999999996,12053400]
["2018-03-16",87.720000999999996,90.089995999999999,87.5,89.169998000000007,89.169998000000007,28396000]
["2018-03-15",87.68,88.790001000000004,85.900002000000001,87.510002,87.510002,16615200]
["2018-03-14",88.510002,88.989998,87.5,87.669998000000007,87.669998000000007,11040600]
["2018-03-13",88.389999000000003,88.900002000000001,87.980002999999996,88.300003000000004,88.300003000000004,7173000]
["2018-03-12",88.699996999999996,89.440002000000007,87.879997000000003,88.07,88.07,8474000]
["2018-03-09",88.239998,88.720000999999996,87.529999000000004,88.720000999999996,88.720000999999996,9754400]
["2018-03-08",87.769997000000004,88.129997000000003,87.339995999999999,87.919998000000007,87.919998000000007,9588700]
["2018-03-07",87.980002999999996,88.529999000000004,87.339995999999999,87.739998,87.219994,11453000]
["2018-03-06",90.349997999999999,90.5,88.629997000000003,89.059997999999993,88.532173,11054700]
["2018-03-05",88.139999000000003,90.5,88.07,89.980002999999996,89.446724000000003,13383200]
["2018-03-02",87.269997000000004,88.900002000000001,87.239998,88.769997000000004,88.243888999999996,19043400]
["2018-03-01",90.169998000000007,90.18,87.709998999999996,89.080001999999993,88.552063000000004,18909600]
["2018-02-28",92,92.099997999999999,90,90.010002,89.476546999999997,14143700]
["2018-02-27",93.629997000000003,93.720000999999996,91.510002,91.519997000000004,90.977592000000001,13376100]
["2018-02-26",92.900002000000001,93.800003000000004,92.220000999999996,93.120002999999997,92.568115000000006,14699300]
["2018-02-23",92.879997000000003,93.489998,91.760002,92.889999000000003,92.339478,12791500]
["2018-02-22",91.43,93.389999000000003,91.309997999999993,92.769997000000004,92.220184000000003,20365000]
["2018-02-21",95.110000999999997,95.339995999999999,91.239998,91.519997000000004,90.977592000000001,49503700]
["2018-02-20",96.989998,97.940002000000007,94.099997999999999,94.110000999999997,93.552245999999997,52088500]
["2018-02-16",103.089996,104.94000200000001,101.980003,104.779999,104.159012,16064300]
["2018-02-15",102.550003,103.639999,101.83000199999999,103.230003,102.618202,7494900]
["2018-02-14",100.860001,102.25,100.209999,101.699997,101.09726000000001,7307600]
["2018-02-13",99.330001999999993,101.220001,99.330001999999993,100.980003,100.381531,6622800]
["2018-02-12",100.129997,100.449997,98.800003000000004,99.550003000000004,98.960007000000004,9135100]
["2018-02-09",100.529999,101.099998,96.43,99.370002999999997,98.781075000000001,14184600]
["2018-02-08",103.230003,103.480003,100,100.019997,99.427216000000001,13975100]
["2018-02-07",100.5,104.589996,100.010002,102.849998,102.240448,11165200]
["2018-02-06",97.639999000000003,101.08000199999999,97.25,100.900002,100.30201,16413800]
["2018-02-05",103.400002,104.610001,97.089995999999999,100.089996,99.496803,12561600]
["2018-02-02",105.150002,106.470001,104.150002,104.480003,103.860794,9253100]
["2018-02-01",105.959999,106.55999799999999,105.18,105.519997,104.894623,6386800]
["2018-01-31",107.769997,108.18,106.07,106.599998,105.96822400000001,9812800]
["2018-01-30",109.139999,109.360001,107.150002,107.730003,107.09153000000001,9180500]
["2018-01-29",108.110001,109.980003,107.989998,109.550003,108.90074199999999,8355200]
["2018-01-26",107,108.410004,106.68,108.389999,107.747612,6786300]
["2018-01-25",105.849998,106.80999799999999,105.849998,106.599998,105.96822400000001,5857100]
["2018-01-24",106.349998,106.44000200000001,104.82,105.790001,105.163025,6823100]
["2018-01-23",105.290001,106.150002,104.57,105.900002,105.27237700000001,8287800]
["2018-01-22",104.5,105.449997,104.040001,105.449997,104.825035,7308300]
["2018-01-19",104.639999,104.93,103.660004,104.589996,103.97013099999999,8378600]
["2018-01-18",104.739998,104.94000200000001,103.620003,104.300003,103.681854,12307900]
["2018-01-17",101.150002,102.94000200000001,100.699997,102.699997,102.091331,8681900]
["2018-01-16",101.339996,101.910004,100.339996,100.69000200000001,100.093254,7170700]
["2018-01-12",100.389999,101.44000200000001,100.300003,100.870003,100.272186,6951200]
["2018-01-11",99.699996999999996,100.449997,98.779999000000004,100.019997,99.427216000000001,6537700]
["2018-01-10",99.75,99.889999000000003,98.529999000000004,99.669998000000007,99.079291999999995,7930400]
["2018-01-09",102.029999,102.349998,100.30999799999999,100.389999,99.795029,7312700]
["2018-01-08",100.25,101.75,100.209999,101.610001,101.007797,8843900]
["2018-01-05",99.639999000000003,100.379997,99.610000999999997,100.129997,99.536568000000003,7284000]
["2018-01-04",99.540001000000004,99.779999000000004,98.910004000000001,99.540001000000004,98.950066000000007,6830400]
["2018-01-03",98.849997999999999,100,98.769997000000004,99.449996999999996,98.860596000000001,8903600]
["2018-01-02",99.300003000000004,99.790001000000004,98.519997000000004,98.589995999999999,98.005691999999996,10150500]
["2017-12-29",99.400002000000001,99.690002000000007,98.75,98.75,98.164749,7144300]
["2017-12-28",99.519997000000004,99.620002999999997,99.120002999999997,99.400002000000001,98.810897999999995,9763900]
["2017-12-27",99.559997999999993,99.599997999999999,98.830001999999993,99.260002,98.671729999999997,5140800]
["2017-12-26",98.349997999999999,99.440002000000007,98.349997999999999,99.160004000000001,98.572318999999993,4295900]
["2017-12-22",98.290001000000004,98.419998000000007,97.68,98.209998999999996,97.627944999999997,5478700]
["2017-12-21",99,99.330001999999993,97.980002999999996,98.059997999999993,97.478836000000001,7369100]
["2017-12-20",99.449996999999996,99.650002000000001,98.449996999999996,98.75,98.164749,10729800]
["2017-12-19",99.910004000000001,99.910004000000001,98.290001000000004,98.800003000000004,98.214455000000001,12012200]
["2017-12-18",97.379997000000003,98.169998000000007,97.360000999999997,97.900002000000001,97.319785999999993,7964400]
["2017-12-15",97.709998999999996,98.489998,96.910004000000001,97.110000999999997,96.534469999999999,16142800]
["2017-12-14",98,98.57,97.099997999999999,97.129997000000003,96.554344,9385800]
["2017-12-13",96.660004000000001,97.910004000000001,96.550003000000004,97.760002,97.180617999999996,7879400]
["2017-12-12",96.849997999999999,97.239998,96.599997999999999,96.699996999999996,96.126891999999998,7810600]
["2017-12-11",96.959998999999996,97.269997000000004,96.290001000000004,96.93,96.355536999999998,8928900]
["2017-12-08",96.300003000000004,96.699996999999996,96.139999000000003,96.550003000000004,95.977790999999996,5821100]
["2017-12-07",97.059997999999993,97.580001999999993,96.650002000000001,96.779999000000004,96.206421000000006,7502600]
["2017-12-06",97.989998,98.139999000000003,97.239998,97.279999000000004,96.196487000000005,7141000]
["2017-12-05",97,97.940002000000007,96.919998000000007,97.830001999999993,96.740356000000006,9010100]
["2017-12-04",97.730002999999996,97.959998999999996,96.68,97.010002,95.929489000000004,8956500]
["2017-12-01",97.610000999999997,97.709998999999996,96.230002999999996,97.349997999999999,96.265701000000007,8296200]
["2017-11-30",98.089995999999999,98.440002000000007,96.510002,97.230002999999996,96.147048999999996,12854700]
["2017-11-29",97.220000999999996,98.260002,96.879997000000003,97.559997999999993,96.473358000000005,11424000]
["2017-11-28",96.589995999999999,96.889999000000003,95.82,96.769997000000004,95.692161999999996,8709600]
["2017-11-27",96.849997999999999,97.650002000000001,96.300003000000004,96.620002999999997,95.543830999999997,8904900]
["2017-11-24",96.870002999999997,97.230002999999996,96.529999000000004,96.620002999999997,95.543830999999997,4496100]
["2017-11-22",96.650002000000001,96.809997999999993,96.110000999999997,96.410004000000001,95.336181999999994,8918200]
["2017-11-21",97.739998,97.919998000000007,96.32,96.519997000000004,95.444946000000002,12746500]
["2017-11-20",96.440002000000007,97.639999000000003,95.760002,97.480002999999996,96.394256999999996,16394300]
["2017-11-17",99.239998,100.129997,96.580001999999993,97.470000999999996,96.384369000000007,23575500]
["2017-11-16",95.120002999999997,99.68,94.720000999999996,99.620002999999997,98.510422000000005,38122400]
["2017-11-15",90.339995999999999,90.849997999999999,89.650002000000001,89.830001999999993,88.829468000000006,8433400]
["2017-11-14",90.699996999999996,91.199996999999996,90.18,91.089995999999999,90.075423999999998,9834100]
["2017-11-13",91.040001000000004,91.980002999999996,90.870002999999997,90.989998,89.97654,8491600]
["2017-11-10",90.239998,91.690002000000007,90.199996999999996,90.919998000000007,89.907318000000004,7647800]
["2017-11-09",89.940002000000007,90.57,89.349997999999999,90.300003000000004,89.294235,6904500]
["2017-11-08",89.110000999999997,90.419998000000007,89.099997999999999,90.260002,89.254677000000001,6767500]
["2017-11-07",88.870002999999997,89.059997999999993,88.309997999999993,88.949996999999996,87.959266999999997,5349300]
["2017-11-06",89.419998000000007,89.68,88.68,88.699996999999996,87.712044000000006,5257400]
["2017-11-03",89.019997000000004,89.879997000000003,88.760002,89.68,88.681128999999999,6512100]
["2017-11-02",88.279999000000004,89.169998000000007,87.800003000000004,88.800003000000004,87.810935999999998,5183100]
["2017-11-01",87.07,88.400002000000001,87,87.940002000000007,86.960517999999993,6176100]
["2017-10-31",86.860000999999997,87.459998999999996,86.599997999999999,87.309997999999993,86.337531999999996,6006900]
["2017-10-30",87.940002000000007,87.949996999999996,86.389999000000003,86.949996999999996,85.981537000000003,7052000]
["2017-10-27",88.139999000000003,88.389999000000003,87.150002000000001,88.169998000000007,87.187950000000001,6617000]
["2017-10-26",88.660004000000001,89.110000999999997,88.019997000000004,88.620002999999997,87.632942,6484900]
["2017-10-25",87.849997999999999,88.599997999999999,87.43,88.480002999999996,87.494506999999999,6408000]
["2017-10-24",88.690002000000007,88.800003000000004,87.910004000000001,87.980002999999996,87.000068999999996,7700900]
["2017-10-23",87.339995999999999,88.919998000000007,87.260002,88.650002000000001,87.662612999999993,10586000]
["2017-10-20",86.599997999999999,87.449996999999996,86.279999000000004,87.440002000000007,86.466087000000002,7617800]
["2017-10-19",86.150002000000001,86.660004000000001,85.769997000000004,86.400002000000001,85.437668000000002,7029000]
["2017-10-18",86.150002000000001,86.370002999999997,86.010002,86.220000999999996,85.259674000000004,5472100]
["2017-10-17",85.5,86.360000999999997,85.32,85.980002999999996,85.022345999999999,5851500]
["2017-10-16",86.580001999999993,86.620002999999997,85.019997000000004,85.739998,84.785010999999997,9300300]
["2017-10-13",86.239998,86.949996999999996,86.239998,86.620002999999997,85.655212000000006,9389000]
["2017-10-12",85.699996999999996,86.370002999999997,85.059997999999993,86.099997999999999,85.140998999999994,12877000]
["2017-10-11",84.580001999999993,86.290001000000004,84.099997999999999,85.730002999999996,84.775131000000002,18561000]
["2017-10-10",82.68,84.879997000000003,82.610000999999997,84.129997000000003,83.192947000000004,25124000]
["2017-10-09",79.5,81.379997000000003,79.400002000000001,80.529999000000004,79.633041000000006,13493000]
["2017-10-06",78.779999000000004,79.169998000000007,78.25,79,78.120086999999998,6246700]
["2017-10-05",79.169998000000007,79.809997999999993,79.080001999999993,79.410004000000001,78.52552,5138700]
["2017-10-04",79.269997000000004,79.779999000000004,79.069999999999993,79.089995999999999,78.209084000000004,6173400]
["2017-10-03",78.830001999999993,79.660004000000001,78.75,79.220000999999996,78.337638999999996,7936700]
["2017-10-02",77.900002000000001,78.830001999999993,77.5,78.449996999999996,77.576210000000003,7709200]
["2017-09-29",78.849997999999999,79,77.980002999999996,78.139999000000003,77.269668999999993,10353400]
["2017-09-28",79,79.080001999999993,78.120002999999997,78.949996999999996,78.070648000000006,12372800]
["2017-09-27",79.419998000000007,79.569999999999993,78.669998000000007,79.290001000000004,78.406859999999995,6314600]
["2017-09-26",79.040001000000004,79.540001000000004,78.919998000000007,79.389999000000003,78.505745000000005,5835300]
["2017-09-25",78.919998000000007,80.099997999999999,78.860000999999997,79.150002000000001,78.268416999999999,8547800]
["2017-09-22",79.889999000000003,80.080001999999993,79.25,79.529999000000004,78.644180000000006,5755300]
["2017-09-21",80.569999999999993,80.569999999999993,79.720000999999996,80.010002,79.118835000000004,6430300]
["2017-09-20",80.169998000000007,80.559997999999993,79.870002999999997,80.5,79.603386,5318200]
["2017-09-19",80.180000000000007,80.459998999999996,79.699996999999996,80.050003000000004,79.158394000000001,6174400]
["2017-09-18",80.209998999999996,81.120002999999997,79.949996999999996,80,79.108947999999998,8176100]
["2017-09-15",79.809997999999993,80.75,79.269997000000004,80.379997000000003,79.484718000000001,13317800]
["2017-09-14",79.790001000000004,79.819999999999993,79.220000999999996,79.680000000000007,78.792518999999999,6939300]
["2017-09-13",79.610000999999997,80.680000000000007,79.589995999999999,79.860000999999997,78.970511999999999,8823700]
["2017-09-12",79.300003000000004,79.910004000000001,79.169998000000007,79.610000999999997,78.723297000000002,6005000]
["2017-09-11",79.150002000000001,79.349997999999999,78.660004000000001,79.080001999999993,78.199202999999997,7000200]
["2017-09-08",79.739998,79.879997000000003,77.730002999999996,78.879997000000003,78.001418999999999,9999600]
["2017-09-07",80.319999999999993,80.760002,80,80.120002999999997,79.227615,6820800]
["2017-09-06",79.879997000000003,80.400002000000001,79.720000999999996,80.080001999999993,79.188064999999995,8426100]
["2017-09-05",77.949996999999996,79.889999000000003,77.900002000000001,79.800003000000004,78.911179000000004,12068500]
["2017-09-01",78.309997999999993,78.5,78.209998999999996,78.370002999999997,77.497107999999997,6474400]
["2017-08-31",78.599997999999999,78.75,78.059997999999993,78.069999999999993,77.200446999999997,8194800]
["2017-08-30",78.819999999999993,79.099997999999999,78.519997000000004,78.540001000000004,77.665215000000003,5829800]
["2017-08-29",77.669998000000007,78.980002999999996,77.5,78.769997000000004,77.892639000000003,7665200]
["2017-08-28",78.410004000000001,78.459998999999996,77.860000999999997,78.029999000000004,77.160888999999997,8621500]
["2017-08-25",78.5,79.089995999999999,78.480002999999996,78.629997000000003,77.754204000000001,9902200]
["2017-08-24",80.610000999999997,80.879997000000003,77.849997999999999,78.339995999999999,77.467438000000001,19128000]
["2017-08-23",80.349997999999999,80.559997999999993,79.879997000000003,79.959998999999996,79.069396999999995,7799300]
["2017-08-22",79.800003000000004,80.160004000000001,79.709998999999996,80.019997000000004,79.128722999999994,6546100]
["2017-08-21",79.120002999999997,80.069999999999993,78.790001000000004,79.709998999999996,78.822174000000004,9613900]
["2017-08-18",79.620002999999997,80.349997999999999,79.279999000000004,79.309997999999993,78.426636000000002,9753000]
["2017-08-17",78.849997999999999,79.809997999999993,78.330001999999993,79.699996999999996,78.812286,17293700]
["2017-08-16",81.269997000000004,81.440002000000007,80.540001000000004,80.980002999999996,80.078040999999999,11536000]
["2017-08-15",80.830001999999993,81.400002000000001,80.540001000000004,80.769997000000004,79.870368999999997,7066100]
["2017-08-14",80.589995999999999,81.239998,80.5,80.699996999999996,79.801147,7760500]
["2017-08-11",80.730002999999996,81.25,80.360000999999997,80.400002000000001,79.504493999999994,7905500]
["2017-08-10",81.069999999999993,81.400002000000001,80.550003000000004,80.660004000000001,79.761596999999995,8045000]
["2017-08-09",81.110000999999997,81.989998,80.900002000000001,81.610000999999997,80.701019000000002,6606500]
["2017-08-08",81.169998000000007,81.860000999999997,80.900002000000001,81.589995999999999,80.176925999999995,7381400]
["2017-08-07",80.569999999999993,81.449996999999996,80.540001000000004,81.279999000000004,79.872292000000002,5484500]
["2017-08-04",81.059997999999993,81.400002000000001,80.209998999999996,80.480002999999996,79.086151000000001,7141800]
["2017-08-03",81.339995999999999,81.760002,80.669998000000007,80.870002999999997,79.469391000000002,9946900]
["2017-08-02",80.339995999999999,81.110000999999997,80.300003000000004,80.529999000000004,79.135277000000002,8673000]
["2017-08-01",80.25,80.730002999999996,80,80.5,79.105796999999995,5726500]
["2017-07-31",79.819999999999993,80.339995999999999,79.690002000000007,79.989998,78.604636999999997,6263200]
["2017-07-28",79.800003000000004,79.959998999999996,79.540001000000004,79.809997999999993,78.427750000000003,4975200]
["2017-07-27",78.720000999999996,79.860000999999997,78.480002999999996,79.779999000000004,78.398269999999997,8052500]
["2017-07-26",78.550003000000004,79.169998000000007,77.940002000000007,78.900002000000001,77.533516000000006,6716100]
["2017-07-25",77.610000999999997,78.860000999999997,77.389999000000003,78.519997000000004,77.160094999999998,11504000]
["2017-07-24",76.029999000000004,77.160004000000001,76.029999000000004,76.889999000000003,75.558327000000006,7388000]
["2017-07-21",75.839995999999999,76.230002999999996,75.550003000000004,76.150002000000001,74.831138999999993,7153300]
["2017-07-20",75.980002999999996,76.25,75.699996999999996,76.019997000000004,74.703391999999994,4965400]
["2017-07-19",76.080001999999993,76.220000999999996,75.599997999999999,75.870002999999997,74.555983999999995,5313600]
["2017-07-18",76.25,76.540001000000004,76,76.199996999999996,74.880272000000005,4314900]
["2017-07-17",76.290001000000004,76.870002999999997,76.190002000000007,76.370002999999997,75.047332999999995,8835600]
["2017-07-14",76.269997000000004,76.559997999999993,75.910004000000001,76.339995999999999,75.017844999999994,9151900]
["2017-07-13",74.669998000000007,75.25,74.510002,75.050003000000004,73.750191000000001,8160500]
["2017-07-12",73.660004000000001,74.209998999999996,73.660004000000001,73.940002000000007,72.659408999999997,5700200]
["2017-07-11",73.379997000000003,74.050003000000004,73.330001999999993,73.470000999999996,72.197563000000002,7532600]
["2017-07-10",75.150002000000001,75.309997999999993,73.129997000000003,73.230002999999996,71.961708000000002,15066700]
["2017-07-07",75.650002000000001,75.819999999999993,75.050003000000004,75.330001999999993,74.025345000000002,5307100]
["2017-07-06",75.349997999999999,75.970000999999996,75.239998,75.470000999999996,74.162918000000005,6161800]
["2017-07-05",75.550003000000004,75.949996999999996,75.169998000000007,75.319999999999993,74.015511000000004,6036900]
["2017-07-03",75.839995999999999,76.339995999999999,75.080001999999993,75.360000999999997,74.054824999999994,4848600]
["2017-06-30",76.080001999999993,76.269997000000004,75.669998000000007,75.680000000000007,74.369277999999994,6963300]
["2017-06-29",76.25,76.319999999999993,75.489998,75.930000000000007,74.614952000000002,7063500]
["2017-06-28",76.25,76.800003000000004,76.139999000000003,76.510002,75.184905999999998,6988900]
["2017-06-27",75.5,76.370002999999997,75.449996999999996,76.010002,74.693557999999996,6454400]
["2017-06-26",74.949996999999996,75.930000000000007,74.919998000000007,75.5,74.192406000000005,8587500]
["2017-06-23",75.599997999999999,75.779999000000004,74.550003000000004,74.839995999999999,73.543823000000003,13080300]
["2017-06-22",76.029999000000004,76.059997999999993,75.300003000000004,75.519997000000004,74.212044000000006,8111300]
["2017-06-21",75.599997999999999,76.610000999999997,75.580001999999993,76.239998,74.919578999999999,9011400]
["2017-06-20",75.879997000000003,75.919998000000007,75.319999999999993,75.540001000000004,74.231705000000005,10019200]
["2017-06-19",75.379997000000003,76.010002,74.519997000000004,75.5,74.192406000000005,16095100]
["2017-06-16",73.949996999999996,75.5,73.290001000000004,75.239998,73.936897000000002,56233000]
["2017-06-15",79.180000000000007,79.300003000000004,77.760002,78.910004000000001,77.543342999999993,11297200]
["2017-06-14",79.519997000000004,80.040001000000004,79.260002,79.900002000000001,78.516197000000005,5006500]
["2017-06-13",79.209998999999996,79.569999999999993,78.889999000000003,79.519997000000004,78.142775999999998,5528000]
["2017-06-12",79.400002000000001,80.370002999999997,78.839995999999999,79.239998,77.867621999999997,10410600]
["2017-06-09",79.029999000000004,79.559997999999993,78.720000999999996,79.419998000000007,78.044510000000002,9405100]
["2017-06-08",79.150002000000001,80.129997000000003,78.230002999999996,78.930000000000007,77.562988000000004,10907600]
["2017-06-07",79.080001999999993,79.5,78.730002999999996,79.150002000000001,77.779182000000006,8511200]
["2017-06-06",79.430000000000007,79.559997999999993,78.260002,78.930000000000007,77.562988000000004,11525900]
["2017-06-05",79.599997999999999,80.470000999999996,79.480002999999996,80.260002,78.869956999999999,10145700]
["2017-06-02",79.800003000000004,79.930000000000007,79.220000999999996,79.620002999999997,78.241043000000005,7996500]
["2017-06-01",78.639999000000003,79.809997999999993,78.599997999999999,79.809997999999993,78.427750000000003,8153100]
["2017-05-31",78.349997999999999,78.919998000000007,78.220000999999996,78.599997999999999,77.238708000000003,8201700]
["2017-05-30",78,78.400002000000001,77.930000000000007,78.150002000000001,76.796501000000006,5410400]
["2017-05-26",78.370002999999997,78.540001000000004,77.790001000000004,78.129997000000003,76.776848000000001,6125800]
["2017-05-25",78.360000999999997,78.849997999999999,78.150002000000001,78.309997999999993,76.953727999999998,6135000]
["2017-05-24",78.559997999999993,78.610000999999997,78.139999000000003,78.150002000000001,76.796501000000006,7427000]
["2017-05-23",78.580001999999993,78.970000999999996,78.440002000000007,78.489998,77.130615000000006,7584900]
["2017-05-22",78.650002000000001,79,78.300003000000004,78.550003000000004,77.189575000000005,8897600]
["2017-05-19",77.970000999999996,79.440002000000007,77.769997000000004,78.769997000000004,77.405754000000002,18581700]
["2017-05-18",76.889999000000003,77.660004000000001,76.129997000000003,77.540001000000004,76.197067000000004,19166800]
["2017-05-17",75.110000999999997,75.730002999999996,74.959998999999996,75.120002999999997,73.818977000000004,10971000]
["2017-05-16",76.190002000000007,76.269997000000004,75.080001999999993,75.110000999999997,73.809151,8371800]
["2017-05-15",75.800003000000004,76.470000999999996,75.800003000000004,76.290001000000004,74.968711999999996,8843900]
["2017-05-12",75.949996999999996,76.25,75.370002999999997,75.709998999999996,74.398765999999995,5892900]
["2017-05-11",76.349997999999999,76.720000999999996,75.930000000000007,76.129997000000003,74.811485000000005,8349400]
["2017-05-10",76.330001999999993,76.779999000000004,76.190002000000007,76.699996999999996,75.371605000000002,7511900]
["2017-05-09",76.440002000000007,77.050003000000004,76.330001999999993,76.720000999999996,74.890106000000003,8255300]
["2017-05-08",76.5,76.519997000000004,76.069999999999993,76.120002999999997,74.304412999999997,6512200]
["2017-05-05",76.419998000000007,76.599997999999999,76.180000000000007,76.5,74.675346000000005,5597800]
["2017-05-04",75.930000000000007,76.400002000000001,75.830001999999993,76.339995999999999,74.519165000000001,5500800]
["2017-05-03",75.400002000000001,75.879997000000003,75.180000000000007,75.760002,73.953002999999995,5523600]
["2017-05-02",75.300003000000004,75.709998999999996,75.25,75.519997000000004,73.718718999999993,7318400]
["2017-05-01",75.089995999999999,75.720000999999996,75.089995999999999,75.230002999999996,73.435637999999997,6165900]
["2017-04-28",75.239998,75.440002000000007,74.930000000000007,75.180000000000007,73.386832999999996,7217400]
["2017-04-27",75.540001000000004,75.699996999999996,75.019997000000004,75.440002000000007,73.640632999999994,6052200]
["2017-04-26",75.269997000000004,75.769997000000004,75.169998000000007,75.430000000000007,73.630866999999995,6948500]
["2017-04-25",74.970000999999996,75.169998000000007,74.860000999999997,75.050003000000004,73.259940999999998,5720400]
["2017-04-24",75.080001999999993,75.400002000000001,74.419998000000007,74.779999000000004,72.996375999999998,7812500]
["2017-04-21",74.739998,75.110000999999997,74.599997999999999,74.940002000000007,73.152557000000002,5755700]
["2017-04-20",74.139999000000003,75.110000999999997,74.110000999999997,74.800003000000004,73.015900000000002,7681300]
["2017-04-19",74.099997999999999,74.379997000000003,73.860000999999997,74.069999999999993,72.303298999999996,5940600]
["2017-04-18",73.540001000000004,74.099997999999999,73.480002999999996,73.889999000000003,72.127601999999996,6627900]
["2017-04-17",73.160004000000001,73.580001999999993,73.150002000000001,73.489998,71.737144000000001,5465400]

{"sheet":"CO","index":2,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for CO"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",9.81,9.89,9.58,9.65,9.65,151900]
["2018-04-12",9.65,9.84,9.52,9.7200000000000006,9.7200000000000006,156400]
["2018-04-11",9.65,9.86,9.64,9.6999999999999993,9.6999999999999993,195200]
["2018-04-10",9.8699999999999992,9.99,9.6,9.67,9.67,333800]
["2018-04-09",9.85,10.08,9.73,9.7799999999999994,9.7799999999999994,153500]
["2018-04-06",9.94,10,9.7100000000000009,9.8000000000000007,9.8000000000000007,228600]
["2018-04-05",9.99,10.1,9.86,10,10,192000]
["2018-04-04",9.86,10.01,9.64,9.9700000000000006,9.9700000000000006,163900]
["2018-04-03",10.050000000000001,10.09,9.93,10,10,246600]
["2018-04-02",10.24,10.59,9.94,10.01,10.01,435900]
["2018-03-29",10.24,10.4,10.1,10.199999999999999,10.199999999999999,736100]
["2018-03-28",10.3,10.31,10.130000000000001,10.17,10.17,193500]
["2018-03-27",10.7,10.79,10.24,10.26,10.26,271200]
["2018-03-26",10.79,10.96,10.61,10.73,10.73,210700]
["2018-03-23",11.62,11.62,10.77,10.8,10.8,326600]
["2018-03-22",11.74,11.91,11.44,11.51,11.51,327500]
["2018-03-21",11.75,11.95,11.54,11.87,11.87,634400]
["2018-03-20",11.22,11.53,11.02,11.41,11.41,821200]
["2018-03-19",11.5,11.59,11.11,11.22,11.22,601900]
["2018-03-16",11.44,11.63,11.37,11.5,11.5,1230600]
["2018-03-15",11.22,11.82,11.14,11.4,11.4,495700]
["2018-03-14",11.01,11.18,10.82,11.15,11.15,252600]
["2018-03-13",10.9,10.99,10.81,10.95,10.95,183200]
["2018-03-12",10.73,11.05,10.73,10.92,10.92,234100]
["2018-03-09",10.6,11.08,10.5,10.68,10.68,362500]
["2018-03-08",10.62,10.67,10.28,10.59,10.59,277700]
["2018-03-07",10.48,10.64,10.39,10.51,10.51,355500]
["2018-03-06",10.84,10.95,10.41,10.51,10.51,364600]
["2018-03-05",10.67,10.95,10.67,10.84,10.84,212800]
["2018-03-02",10.4,11,10.4,10.64,10.64,352200]
["2018-03-01",10.46,10.77,10.41,10.53,10.53,333100]
["2018-02-28",10.99,11.05,10.27,10.49,10.49,320100]
["2018-02-27",10.28,11.39,10.11,10.96,10.96,422200]
["2018-02-26",10.69,10.79,10.46,10.7,10.7,173900]
["2018-02-23",10.63,10.77,10.48,10.6,10.6,92700]
["2018-02-22",10.63,10.87,10.62,10.66,10.66,124800]
["2018-02-21",10.45,10.84,10.44,10.59,10.59,60100]
["2018-02-20",10.52,10.58,10.4,10.43,10.43,60000]
["2018-02-16",10.69,10.95,10.5,10.52,10.52,70400]
["2018-02-15",10.29,10.76,10.29,10.72,10.72,92900]
["2018-02-14",10.35,10.68,10.25,10.29,10.29,115400]
["2018-02-13",10.210000000000001,10.47,10.09,10.4,10.4,94300]
["2018-02-12",10.199999999999999,10.59,10.16,10.23,10.23,172500]
["2018-02-09",10.3,10.39,9.93,10.220000000000001,10.220000000000001,166000]
["2018-02-08",10.62,10.7,10.25,10.26,10.26,112300]
["2018-02-07",10.8,10.8,10.39,10.57,10.57,163100]
["2018-02-06",10.6,10.96,10.44,10.87,10.87,285000]
["2018-02-05",10.68,11.5,10.33,10.68,10.68,302300]
["2018-02-02",10.73,10.8,10.52,10.72,10.72,179200]
["2018-02-01",10.35,10.8,10.210000000000001,10.73,10.73,366400]
["2018-01-31",9.98,10.49,9.7100000000000009,10.41,10.41,449600]
["2018-01-30",9.1999999999999993,10.09,9.1999999999999993,9.92,9.92,849200]
["2018-01-29",8.7899999999999991,8.94,8.73,8.89,8.89,122600]
["2018-01-26",8.7100000000000009,8.8800000000000008,8.6999999999999993,8.81,8.81,110200]
["2018-01-25",8.75,8.83,8.65,8.7100000000000009,8.7100000000000009,188400]
["2018-01-24",8.92,9.0500000000000007,8.75,8.76,8.76,137400]
["2018-01-23",8.94,9.11,8.83,8.86,8.86,140200]
["2018-01-22",9,9.0399999999999991,8.83,8.94,8.94,106500]
["2018-01-19",8.93,9.17,8.93,9.0500000000000007,9.0500000000000007,76800]
["2018-01-18",8.9600000000000009,9,8.85,8.93,8.93,81700]
["2018-01-17",9.06,9.1300000000000008,8.8800000000000008,8.9,8.9,169700]
["2018-01-16",9.07,9.35,9.0299999999999994,9.08,9.08,103700]
["2018-01-12",9.19,9.32,8.91,9.11,9.11,194900]
["2018-01-11",9.26,9.3000000000000007,9.1300000000000008,9.24,9.24,83300]
["2018-01-10",9.14,9.24,9.0500000000000007,9.2100000000000009,9.2100000000000009,172800]
["2018-01-09",9.1999999999999993,9.3800000000000008,9.06,9.1199999999999992,9.1199999999999992,281600]
["2018-01-08",9.56,9.56,9.1199999999999992,9.2200000000000006,9.2200000000000006,236000]
["2018-01-05",9.6,9.6,9.39,9.5399999999999991,9.5399999999999991,132300]
["2018-01-04",9.8000000000000007,9.8000000000000007,9.5,9.6,9.6,166100]
["2018-01-03",9.9700000000000006,9.99,9.6999999999999993,9.81,9.81,121900]
["2018-01-02",9.9,10.15,9.73,9.9700000000000006,9.9700000000000006,193000]
["2017-12-29",9.4700000000000006,9.9600000000000009,9.41,9.9499999999999993,9.9499999999999993,286500]
["2017-12-28",9.25,9.6999999999999993,9.25,9.5299999999999994,9.5299999999999994,204400]
["2017-12-27",9.41,9.58,9.19,9.24,9.24,244800]
["2017-12-26",9.9499999999999993,9.98,9.36,9.4499999999999993,9.4499999999999993,231500]
["2017-12-22",10.050000000000001,10.11,9.9499999999999993,9.99,9.99,95100]
["2017-12-21",10.08,10.130000000000001,10,10.02,10.02,33100]
["2017-12-20",10.09,10.28,10,10.050000000000001,10.050000000000001,50800]
["2017-12-19",10.1,10.37,10.029999999999999,10.07,10.07,180800]
["2017-12-18",10,10.07,9.83,10.06,10.06,259200]
["2017-12-15",10.41,10.55,9.92,10.02,10.02,662600]
["2017-12-14",10.74,10.79,10.44,10.46,10.46,244100]
["2017-12-13",10.68,10.83,10.58,10.64,10.64,236700]
["2017-12-12",10.36,10.76,10.36,10.62,10.62,285400]
["2017-12-11",10.35,10.56,10.33,10.41,10.41,119600]
["2017-12-08",10.32,10.56,10.3,10.34,10.34,62600]
["2017-12-07",10.52,10.73,10.3,10.31,10.31,200300]
["2017-12-06",10.74,10.85,10.5,10.53,10.53,173000]
["2017-12-05",11,11.05,10.7,10.71,10.71,117200]
["2017-12-04",11.03,11.24,11,11.01,11.01,107200]
["2017-12-01",11,11.05,10.77,11.01,11.01,113400]
["2017-11-30",10.9,11.08,10.85,10.97,10.97,115200]
["2017-11-29",10.88,10.96,10.7,10.84,10.84,109400]
["2017-11-28",11.11,11.19,10.7,10.86,10.86,326800]
["2017-11-27",11.51,11.51,11.08,11.1,11.1,173400]
["2017-11-24",11.65,11.69,11.3,11.49,11.49,85000]
["2017-11-22",11.74,12.25,11.57,11.6,11.6,254400]
["2017-11-21",11.05,11.98,10.5,11.74,11.74,690100]
["2017-11-20",10.95,11.01,10.53,11,11,334700]
["2017-11-17",11,11.07,10.8,10.95,10.95,185900]
["2017-11-16",11.01,11.19,10.94,10.97,10.97,228100]
["2017-11-15",11,11.01,10.48,11.01,11.01,162100]
["2017-11-14",10.8,11.06,10.79,11,11,252600]
["2017-11-13",10.85,10.9,10.66,10.83,10.83,117900]
["2017-11-10",10.84,11.02,10.84,10.87,10.87,89200]
["2017-11-09",11.03,11.03,10.66,10.85,10.85,276200]
["2017-11-08",11.44,11.53,10.93,11.02,11.02,254900]
["2017-11-07",12.05,12.05,11.35,11.39,11.39,207200]
["2017-11-06",12.42,12.42,11.85,11.9,11.9,236600]
["2017-11-03",12.28,12.4,12.03,12.35,12.35,257200]
["2017-11-02",12.01,12.29,12,12.25,12.25,154900]
["2017-11-01",12.2,12.44,11.99,12.04,12.04,239400]
["2017-10-31",11.77,12.15,11.68,12.13,12.13,200100]
["2017-10-30",12,12.02,11.6,11.82,11.82,255600]
["2017-10-27",11.2,12.08,11.17,12.01,12.01,544800]
["2017-10-26",11.21,11.25,10.94,11.2,11.2,374600]
["2017-10-25",11.16,11.4,10.96,11.2,11.2,237100]
["2017-10-24",10.74,11.14,10.74,11.12,11.12,241600]
["2017-10-23",10.97,11.06,10.58,10.75,10.75,349800]
["2017-10-20",10.98,11.12,10.87,10.92,10.92,235900]
["2017-10-19",10.9,10.99,10.69,10.92,10.92,205800]
["2017-10-18",10.9,11.11,10.8,10.88,10.88,355800]
["2017-10-17",10.77,10.99,10.76,10.9,10.9,200600]
["2017-10-16",11.01,11.05,10.72,10.76,10.76,277700]
["2017-10-13",10.99,11.17,10.96,10.99,10.99,121600]
["2017-10-12",11.12,11.21,10.98,10.99,10.99,106400]
["2017-10-11",10.94,11.19,10.89,11.1,11.1,133600]
["2017-10-10",10.93,11.02,10.84,10.94,10.94,106900]
["2017-10-09",11.27,11.27,10.87,10.91,10.91,157600]
["2017-10-06",11.46,11.6,11.26,11.31,11.31,161700]
["2017-10-05",11.66,11.7,11.48,11.49,11.49,198400]
["2017-10-04",11.58,11.72,11.46,11.64,11.64,145200]
["2017-10-03",11.81,12.19,11.51,11.55,11.55,340700]
["2017-10-02",11.12,12,11.02,11.8,11.8,517400]
["2017-09-29",10.69,11.15,10.69,11.12,11.12,294700]
["2017-09-28",10.85,10.88,10.64,10.69,10.69,256800]
["2017-09-27",10.96,11.15,10.83,10.85,10.85,228000]
["2017-09-26",10.99,11.29,10.93,10.95,10.95,167600]
["2017-09-25",11.07,11.27,10.91,11,11,170500]
["2017-09-22",11.47,11.49,10.78,11.18,11.18,513900]
["2017-09-21",11.7,11.79,11.31,11.5,11.5,325900]
["2017-09-20",12.04,12.08,11.67,11.71,11.71,236500]
["2017-09-19",12,12.29,11.91,12.04,12.04,176200]
["2017-09-18",11.93,12.09,11.91,12,12,155100]
["2017-09-15",12,12.16,11.8,11.94,11.94,310000]
["2017-09-14",12,12.18,11.72,12,12,332600]
["2017-09-13",12.27,12.44,11.91,12,12,284200]
["2017-09-12",12.25,12.4,12.15,12.2,12.2,248400]
["2017-09-11",13.2,13.25,12.25,12.3,12.3,547100]
["2017-09-08",13.23,13.29,13.11,13.13,13.13,170900]
["2017-09-07",13.21,13.45,13.18,13.24,13.24,186800]
["2017-09-06",13.06,13.26,13.06,13.21,13.21,279800]
["2017-09-05",13.35,13.42,12.98,13.05,13.05,300400]
["2017-09-01",13.21,13.64,13.21,13.32,13.32,285300]
["2017-08-31",12.98,13.31,12.95,13.2,13.2,525100]
["2017-08-30",13.26,13.66,12.71,12.97,12.97,921800]
["2017-08-29",13.49,13.83,13.19,13.22,13.22,497600]
["2017-08-28",14.5,14.6,13.48,13.49,13.49,738500]
["2017-08-25",14.07,14.77,14.07,14.67,14.67,801300]
["2017-08-24",14.81,14.95,13.4,14.07,14.07,1176000]
["2017-08-23",12.31,12.59,12.31,12.49,12.49,563600]
["2017-08-22",12.67,12.8,12.1,12.31,12.31,565100]
["2017-08-21",12.9,13.05,12.55,12.65,12.65,352800]
["2017-08-18",12.61,12.89,12.42,12.86,12.86,280600]
["2017-08-17",13.03,13.05,12.53,12.54,12.54,286100]
["2017-08-16",12.88,13.22,12.71,13.04,13.04,517700]
["2017-08-15",12.23,12.9,12.18,12.88,12.88,553700]
["2017-08-14",12.08,12.44,11.98,12.26,12.26,516300]
["2017-08-11",11.71,12.14,11.5,12.07,12.07,578800]
["2017-08-10",11.95,12.09,11.91,12.03,12.03,302000]
["2017-08-09",12.04,12.1,11.86,11.95,11.95,308800]
["2017-08-08",11.8,12.05,11.67,12.02,12.02,372600]
["2017-08-07",12.03,12.26,11.75,11.88,11.88,541900]
["2017-08-04",11.91,12.44,11.78,12.01,12.01,419400]
["2017-08-03",11.67,11.89,11.5,11.82,11.82,194600]
["2017-08-02",11.62,11.81,11.52,11.68,11.68,243600]
["2017-08-01",11.78,11.89,11.63,11.73,11.73,481700]
["2017-07-31",12.04,12.44,11.69,11.78,11.78,644900]
["2017-07-28",11.27,11.97,11.18,11.91,11.91,565900]
["2017-07-27",11.12,11.26,10.86,11.26,11.26,812500]
["2017-07-26",10.79,11.12,10.75,11.11,11.11,1125500]
["2017-07-25",10.7,10.81,10.42,10.78,10.78,744300]
["2017-07-24",10.33,10.7,10.199999999999999,10.66,10.66,522600]
["2017-07-21",10.1,10.35,10.029999999999999,10.28,10.28,241100]
["2017-07-20",10.050000000000001,10.119999999999999,9.93,10.1,10.1,170400]
["2017-07-19",10.25,10.31,9.92,10.039999999999999,10.039999999999999,384300]
["2017-07-18",10.199999999999999,10.26,10.039999999999999,10.23,10.23,408500]
["2017-07-17",10.02,10.3,9.93,10.26,10.26,633200]
["2017-07-14",9.94,10.16,9.82,10.029999999999999,10.029999999999999,350200]
["2017-07-13",10.37,10.38,9.8699999999999992,9.8800000000000008,9.8800000000000008,386700]
["2017-07-12",10.15,10.51,10.09,10.33,10.33,538700]
["2017-07-11",9.85,10.27,9.82,10.199999999999999,10.199999999999999,954100]
["2017-07-10",9.83,10.050000000000001,9.6999999999999993,9.81,9.81,397400]
["2017-07-07",9.89,9.9499999999999993,9.75,9.82,9.82,565100]
["2017-07-06",9.7100000000000009,9.98,9.66,9.89,9.89,352800]
["2017-07-05",10,10.039999999999999,9.6300000000000008,9.7899999999999991,9.7899999999999991,366500]
["2017-07-03",9.5299999999999994,10.06,9.4,9.98,9.98,869500]
["2017-06-30",9.34,9.64,9.1199999999999992,9.48,9.48,547400]
["2017-06-29",9.5,9.57,9.15,9.2799999999999994,9.2799999999999994,607900]
["2017-06-28",9.4499999999999993,9.56,9.35,9.51,9.51,818600]
["2017-06-27",9.49,9.6,9.14,9.5,9.5,897500]
["2017-06-26",9.77,9.7899999999999991,9.44,9.49,9.49,386800]
["2017-06-23",9.59,9.83,9.44,9.77,9.77,943800]
["2017-06-22",9.9,9.94,9.11,9.6,9.6,1061700]
["2017-06-21",8.8000000000000007,9.15,8.7899999999999991,9.09,9.09,480300]
["2017-06-20",8.8000000000000007,8.83,8.5399999999999991,8.8000000000000007,8.8000000000000007,250200]
["2017-06-19",9.1300000000000008,9.25,8.57,8.81,8.81,270900]
["2017-06-16",8.4499999999999993,9.15,8.24,9.1300000000000008,9.1300000000000008,3245100]
["2017-06-15",8.27,8.61,8.15,8.49,8.49,648200]
["2017-06-14",8.32,8.4700000000000006,7.87,8.2799999999999994,8.2799999999999994,527600]
["2017-06-13",8.4,8.4700000000000006,8.19,8.34,8.34,348300]
["2017-06-12",8.61,8.61,8.14,8.34,8.34,310800]
["2017-06-09",8.41,8.7200000000000006,8.0299999999999994,8.6,8.6,889900]
["2017-06-08",8.44,8.6199999999999992,8.31,8.3800000000000008,8.3800000000000008,211100]
["2017-06-07",8.0500000000000007,8.5,8.0399999999999991,8.4700000000000006,8.4700000000000006,1221000]
["2017-06-06",8.15,8.34,8,8.11,8.11,337600]
["2017-06-05",8.4499999999999993,8.6300000000000008,8.0500000000000007,8.25,8.25,948000]
["2017-06-02",8.3699999999999992,8.6300000000000008,8.06,8.5,8.5,867100]
["2017-06-01",8.5399999999999991,8.5399999999999991,8.1300000000000008,8.35,8.35,785500]
["2017-05-31",8.84,8.93,8.06,8.5,8.5,1058400]
["2017-05-30",9.02,9.08,8.64,8.7899999999999991,8.7899999999999991,421900]
["2017-05-26",8.3800000000000008,9.15,8.0299999999999994,9.09,9.09,1489900]
["2017-05-25",8.14,8.49,8.01,8.4600000000000009,8.4600000000000009,382300]
["2017-05-24",7.76,8.4,7.7,8.17,8.17,794600]
["2017-05-23",7.67,7.89,7.49,7.76,7.76,375000]
["2017-05-22",7.76,7.82,7.4,7.68,7.68,209100]
["2017-05-19",7.61,7.81,7.42,7.77,7.77,154700]
["2017-05-18",7.51,7.8,7.45,7.67,7.67,68100]
["2017-05-17",7.71,7.81,7.49,7.5,7.5,104100]
["2017-05-16",7.96,8.08,7.61,7.76,7.76,665000]
["2017-05-15",7.78,7.97,7.61,7.95,7.95,548000]
["2017-05-12",7.5,7.92,7.45,7.86,7.86,608000]
["2017-05-11",7.3,7.71,7.08,7.7,7.7,642100]
["2017-05-10",7.15,7.5,7.12,7.32,7.32,60000]
["2017-05-09",7.23,7.41,7.2,7.25,7.25,66800]
["2017-05-08",7.4,7.4,7.22,7.27,7.27,50800]
["2017-05-05",7.35,7.73,7.35,7.41,7.41,72100]
["2017-05-04",7.43,7.46,7.28,7.34,7.34,51100]
["2017-05-03",7.5,7.61,7.44,7.46,7.46,169400]
["2017-05-02",7.55,7.6,7.41,7.48,7.48,115700]
["2017-05-01",7.48,7.72,7.16,7.58,7.58,279500]
["2017-04-28",7.38,7.67,7.18,7.6,7.6,973900]
["2017-04-27",6.85,7.56,6.78,7.38,7.38,546200]
["2017-04-26",6.9,7.07,6.78,6.86,6.86,306200]
["2017-04-25",6.85,6.88,6.73,6.85,6.85,97800]
["2017-04-24",6.9,6.96,6.72,6.84,6.84,90600]
["2017-04-21",7.2,7.26,6.65,6.85,6.85,277400]
["2017-04-20",7.37,7.38,7.03,7.26,7.26,116900]
["2017-04-19",7.5,7.64,7.35,7.4,7.4,80300]
["2017-04-18",7.81,7.81,7.34,7.5,7.5,283000]
["2017-04-17",8.11,8.1199999999999992,7.63,7.9,7.9,208600]

{"sheet":"MSFT","index":3,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for MSFT"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",94.050003000000004,94.18,92.440002000000007,93.080001999999993,93.080001999999993,23318600]
["2018-04-12",92.43,94.160004000000001,92.43,93.580001999999993,93.580001999999993,26758900]
["2018-04-11",92.010002,93.290001000000004,91.480002999999996,91.860000999999997,91.860000999999997,24872100]
["2018-04-10",92.389999000000003,93.279999000000004,91.639999000000003,92.879997000000003,92.879997000000003,26812000]
["2018-04-09",91.040001000000004,93.169998000000007,90.620002999999997,90.769997000000004,90.769997000000004,31533900]
["2018-04-06",91.489998,92.459998999999996,89.480002999999996,90.230002999999996,90.230002999999996,38026000]
["2018-04-05",92.440002000000007,93.07,91.400002000000001,92.379997000000003,92.379997000000003,29771900]
["2018-04-04",87.849997999999999,92.760002,87.730002999999996,92.330001999999993,92.330001999999993,35560000]
["2018-04-03",89.580001999999993,90.050003000000004,87.889999000000003,89.709998999999996,89.709998999999996,37213800]
["2018-04-02",90.470000999999996,90.879997000000003,87.510002,88.519997000000004,88.519997000000004,48515400]
["2018-03-29",90.18,92.290001000000004,88.400002000000001,91.269997000000004,91.269997000000004,45867500]
["2018-03-28",89.82,91.230002999999996,88.870002999999997,89.389999000000003,89.389999000000003,52501100]
["2018-03-27",94.940002000000007,95.139999000000003,88.510002,89.470000999999996,89.470000999999996,56569000]
["2018-03-26",90.610000999999997,94,90.400002000000001,93.779999000000004,93.779999000000004,56396800]
["2018-03-23",89.5,90.459998999999996,87.080001999999993,87.18,87.18,44068900]
["2018-03-22",91.269997000000004,91.75,89.660004000000001,89.790001000000004,89.790001000000004,38604700]
["2018-03-21",92.93,94.050003000000004,92.209998999999996,92.480002999999996,92.480002999999996,24457100]
["2018-03-20",93.050003000000004,93.769997000000004,93,93.129997000000003,93.129997000000003,23075200]
["2018-03-19",93.739998,93.900002000000001,92.110000999999997,92.889999000000003,92.889999000000003,33344100]
["2018-03-16",94.68,95.379997000000003,93.919998000000007,94.599997999999999,94.599997999999999,49081300]
["2018-03-15",93.529999000000004,94.580001999999993,92.830001999999993,94.18,94.18,27611000]
["2018-03-14",95.120002999999997,95.410004000000001,93.5,93.849997999999999,93.849997999999999,32132000]
["2018-03-13",97,97.239998,93.970000999999996,94.410004000000001,94.410004000000001,35387800]
["2018-03-12",96.5,97.209998999999996,96.040001000000004,96.769997000000004,96.769997000000004,26073700]
["2018-03-09",95.290001000000004,96.540001000000004,95,96.540001000000004,96.540001000000004,36937300]
["2018-03-08",94.269997000000004,95.099997999999999,93.769997000000004,94.43,94.43,25887800]
["2018-03-07",93.160004000000001,93.940002000000007,92.43,93.860000999999997,93.860000999999997,26716100]
["2018-03-06",94.339995999999999,94.489998,92.940002000000007,93.32,93.32,22175800]
["2018-03-05",92.339995999999999,94.269997000000004,92.260002,93.639999000000003,93.639999000000003,23901600]
["2018-03-02",91.580001999999993,93.150002000000001,90.860000999999997,93.050003000000004,93.050003000000004,32830400]
["2018-03-01",93.989998,94.57,91.839995999999999,92.849997999999999,92.849997999999999,37135600]
["2018-02-28",94.839995999999999,95.709998999999996,93.629997000000003,93.769997000000004,93.769997000000004,31167300]
["2018-02-27",95.739998,95.839995999999999,94.199996999999996,94.199996999999996,94.199996999999996,25869100]
["2018-02-26",94.400002000000001,95.449996999999996,94.25,95.419998000000007,95.419998000000007,30199800]
["2018-02-23",93.599997999999999,94.07,92.360000999999997,94.059997999999993,94.059997999999993,26329200]
["2018-02-22",92.050003000000004,92.730002999999996,91.360000999999997,91.730002999999996,91.730002999999996,24392800]
["2018-02-21",92.980002999999996,93.360000999999997,91.489998,91.489998,91.489998,26922500]
["2018-02-20",91.480002999999996,93.059997999999993,91.010002,92.720000999999996,92.720000999999996,30911700]
["2018-02-16",92.449996999999996,93.5,91.800003000000004,92,92,30596900]
["2018-02-15",91.209998999999996,92.720000999999996,90.620002999999997,92.660004000000001,92.660004000000001,27823900]
["2018-02-14",88.510002,90.989998,88.410004000000001,90.809997999999993,90.809997999999993,34960900]
["2018-02-13",88.93,90,87.800003000000004,89.830001999999993,89.410004000000001,26407700]
["2018-02-12",88.739998,89.779999000000004,87.93,89.129997000000003,88.713272000000003,35720300]
["2018-02-09",86.300003000000004,88.93,83.830001999999993,88.18,87.767714999999995,63499100]
["2018-02-08",89.709998999999996,89.879997000000003,84.760002,85.010002,84.612533999999997,55628700]
["2018-02-07",90.489998,91.769997000000004,89.199996999999996,89.610000999999997,89.191024999999996,41107600]
["2018-02-06",86.889999000000003,91.480002999999996,85.25,91.330001999999993,90.902985000000001,67998600]
["2018-02-05",90.559997999999993,93.239998,88,88,87.588554000000002,51031500]
["2018-02-02",93.639999000000003,93.970000999999996,91.5,91.779999000000004,91.350882999999996,47867800]
["2018-02-01",94.790001000000004,96.07,93.580001999999993,94.260002,93.819289999999995,47227900]
["2018-01-31",93.75,95.400002000000001,93.510002,95.010002,94.565781000000001,48756300]
["2018-01-30",93.300003000000004,93.660004000000001,92.099997999999999,92.739998,92.306388999999996,38635100]
["2018-01-29",95.139999000000003,95.449996999999996,93.720000999999996,93.919998000000007,93.480873000000003,31569900]
["2018-01-26",93.120002999999997,94.059997999999993,92.580001999999993,94.059997999999993,93.620215999999999,29172200]
["2018-01-25",92.470000999999996,93.239998,91.93,92.330001999999993,91.898314999999997,26383200]
["2018-01-24",92.550003000000004,93.43,91.580001999999993,91.82,91.390693999999996,33277500]
["2018-01-23",91.900002000000001,92.300003000000004,91.540001000000004,91.900002000000001,91.470321999999996,23412800]
["2018-01-22",90,91.620002999999997,89.739998,91.610000999999997,91.181679000000003,23601600]
["2018-01-19",90.139999000000003,90.610000999999997,89.660004000000001,90,89.579200999999998,36875000]
["2018-01-18",89.800003000000004,90.669998000000007,89.660004000000001,90.099997999999999,89.678734000000006,24159700]
["2018-01-17",89.080001999999993,90.279999000000004,88.75,90.139999000000003,89.718552000000003,25621200]
["2018-01-16",90.099997999999999,90.790001000000004,88.010002,88.349997999999999,87.936920000000001,36599700]
["2018-01-12",88.669998000000007,89.779999000000004,88.449996999999996,89.599997999999999,89.181076000000004,24271500]
["2018-01-11",88.129997000000003,88.129997000000003,87.239998,88.080001999999993,87.668182000000002,17808900]
["2018-01-10",87.860000999999997,88.190002000000007,87.410004000000001,87.82,87.409392999999994,18652200]
["2018-01-09",88.650002000000001,88.730002999999996,87.860000999999997,88.220000999999996,87.807525999999996,19484300]
["2018-01-08",88.199996999999996,88.580001999999993,87.599997999999999,88.279999000000004,87.867249000000001,22113000]
["2018-01-05",87.660004000000001,88.410004000000001,87.43,88.190002000000007,87.777671999999995,23407100]
["2018-01-04",86.589995999999999,87.660004000000001,86.57,87.110000999999997,86.702720999999997,21912000]
["2018-01-03",86.059997999999993,86.510002,85.970000999999996,86.349997999999999,85.946265999999994,26061400]
["2018-01-02",86.129997000000003,86.309997999999993,85.5,85.949996999999996,85.548134000000005,22483800]
["2017-12-29",85.629997000000003,86.050003000000004,85.5,85.540001000000004,85.140060000000005,18717400]
["2017-12-28",85.900002000000001,85.93,85.550003000000004,85.720000999999996,85.319214000000002,10594300]
["2017-12-27",85.650002000000001,85.980002999999996,85.220000999999996,85.709998999999996,85.309264999999996,14678000]
["2017-12-26",85.309997999999993,85.529999000000004,85.029999000000004,85.400002000000001,85.000709999999998,9891200]
["2017-12-22",85.400002000000001,85.629997000000003,84.919998000000007,85.510002,85.110198999999994,14145800]
["2017-12-21",86.050003000000004,86.099997999999999,85.400002000000001,85.5,85.100243000000006,17990700]
["2017-12-20",86.199996999999996,86.300003000000004,84.709998999999996,85.519997000000004,85.120148,23674900]
["2017-12-19",86.349997999999999,86.349997999999999,85.269997000000004,85.830001999999993,85.428702999999999,23524800]
["2017-12-18",87.120002999999997,87.5,86.230002999999996,86.379997000000003,85.976128000000003,22283800]
["2017-12-15",85.260002,87.089995999999999,84.879997000000003,86.849997999999999,86.443932000000004,53936700]
["2017-12-14",85.43,85.870002999999997,84.529999000000004,84.690002000000007,84.294037000000003,19306000]
["2017-12-13",85.739998,86,85.169998000000007,85.349997999999999,84.950942999999995,22062700]
["2017-12-12",85.309997999999993,86.050003000000004,85.080001999999993,85.580001999999993,85.179871000000006,23924100]
["2017-12-11",84.290001000000004,85.370002999999997,84.120002999999997,85.230002999999996,84.831512000000004,22857900]
["2017-12-08",83.629997000000003,84.580001999999993,83.330001999999993,84.160004000000001,83.766509999999997,24489100]
["2017-12-07",82.540001000000004,82.800003000000004,82,82.489998,82.104316999999995,23184500]
["2017-12-06",81.550003000000004,83.139999000000003,81.430000000000007,82.779999000000004,82.392960000000002,26162100]
["2017-12-05",81.339995999999999,82.68,80.980002999999996,81.589995999999999,81.208518999999995,26152300]
["2017-12-04",84.419998000000007,84.43,80.699996999999996,81.080001999999993,80.700912000000002,39094900]
["2017-12-01",83.599997999999999,84.809997999999993,83.220000999999996,84.260002,83.866043000000005,29532100]
["2017-11-30",83.510002,84.519997000000004,83.339995999999999,84.169998000000007,83.776459000000003,33054600]
["2017-11-29",84.709998999999996,84.919998000000007,83.18,83.339995999999999,82.950339999999997,27381100]
["2017-11-28",84.07,85.059997999999993,84.019997000000004,84.879997000000003,84.483138999999994,21926000]
["2017-11-27",83.309997999999993,83.980002999999996,83.300003000000004,83.870002999999997,83.477867000000003,18265200]
["2017-11-24",83.010002,83.43,82.779999000000004,83.260002,82.870720000000006,7425600]
["2017-11-22",83.830001999999993,83.900002000000001,83.040001000000004,83.110000999999997,82.721419999999995,20553100]
["2017-11-21",82.739998,83.839995999999999,82.739998,83.720000999999996,83.328568000000004,21237500]
["2017-11-20",82.400002000000001,82.589995999999999,82.25,82.529999000000004,82.144126999999997,16315000]
["2017-11-17",83.120002999999997,83.120002999999997,82.239998,82.400002000000001,82.014740000000003,22079000]
["2017-11-16",83.099997999999999,83.419998000000007,82.940002000000007,83.199996999999996,82.810997,20962800]
["2017-11-15",83.470000999999996,83.690002000000007,82.690002000000007,82.980002999999996,82.592033000000001,19383100]
["2017-11-14",83.5,84.099997999999999,82.980002999999996,84.050003000000004,83.238990999999999,18801300]
["2017-11-13",83.660004000000001,83.940002000000007,83.459998999999996,83.93,83.120140000000006,14196900]
["2017-11-10",83.790001000000004,84.099997999999999,83.230002999999996,83.870002999999997,83.060730000000007,19397800]
["2017-11-09",84.110000999999997,84.269997000000004,82.900002000000001,84.089995999999999,83.278594999999996,21178400]
["2017-11-08",84.139999000000003,84.610000999999997,83.830001999999993,84.559997999999993,83.744063999999995,18034200]
["2017-11-07",84.769997000000004,84.900002000000001,83.93,84.269997000000004,83.456862999999998,17939700]
["2017-11-06",84.199996999999996,84.699996999999996,84.080001999999993,84.470000999999996,83.654929999999993,19860900]
["2017-11-03",84.080001999999993,84.540001000000004,83.400002000000001,84.139999000000003,83.328125,17633500]
["2017-11-02",83.349997999999999,84.459998999999996,83.120002999999997,84.050003000000004,83.238990999999999,23992900]
["2017-11-01",83.68,83.760002,82.879997000000003,83.18,82.377380000000002,22307400]
["2017-10-31",84.360000999999997,84.360000999999997,83.110000999999997,83.18,82.377380000000002,27086600]
["2017-10-30",83.699996999999996,84.330001999999993,83.110000999999997,83.889999000000003,83.080535999999995,31756700]
["2017-10-27",84.370002999999997,86.199996999999996,83.610000999999997,83.809997999999993,83.001305000000002,71066700]
["2017-10-26",79.199996999999996,79.419998000000007,78.75,78.760002,78.000038000000004,32120700]
["2017-10-25",78.580001999999993,79.099997999999999,78.010002,78.629997000000003,77.871284000000003,20410800]
["2017-10-24",78.900002000000001,79.199996999999996,78.459998999999996,78.860000999999997,78.099068000000003,17517200]
["2017-10-23",78.989998,79.339995999999999,78.760002,78.830001999999993,78.069359000000006,20627200]
["2017-10-20",78.319999999999993,78.970000999999996,78.220000999999996,78.809997999999993,78.049544999999995,22866400]
["2017-10-19",77.569999999999993,77.930000000000007,77.349997999999999,77.910004000000001,77.158241000000004,15092800]
["2017-10-18",77.669998000000007,77.849997999999999,77.370002999999997,77.610000999999997,76.861130000000003,13300700]
["2017-10-17",77.470000999999996,77.620002999999997,77.25,77.589995999999999,76.841324,16824000]
["2017-10-16",77.419998000000007,77.809997999999993,77.349997999999999,77.650002000000001,76.900741999999994,12380100]
["2017-10-13",77.589995999999999,77.870002999999997,77.290001000000004,77.489998,76.742287000000005,15335700]
["2017-10-12",76.489998,77.290001000000004,76.370002999999997,77.120002999999997,76.375861999999998,16876500]
["2017-10-11",76.360000999999997,76.459998999999996,75.949996999999996,76.419998000000007,75.682609999999997,15388900]
["2017-10-10",76.330001999999993,76.629997000000003,76.139999000000003,76.290001000000004,75.553864000000004,13944500]
["2017-10-09",75.970000999999996,76.550003000000004,75.860000999999997,76.290001000000004,75.553864000000004,11386500]
["2017-10-06",75.669998000000007,76.029999000000004,75.540001000000004,76,75.266662999999994,13959800]
["2017-10-05",75.220000999999996,76.120002999999997,74.959998999999996,75.970000999999996,75.236953999999997,21195300]
["2017-10-04",74.089995999999999,74.720000999999996,73.709998999999996,74.690002000000007,73.969307000000001,13317700]
["2017-10-03",74.669998000000007,74.879997000000003,74.190002000000007,74.260002,73.543448999999995,12190400]
["2017-10-02",74.709998999999996,75.010002,74.300003000000004,74.610000999999997,73.890075999999993,15304800]
["2017-09-29",73.940002000000007,74.540001000000004,73.879997000000003,74.489998,73.771225000000001,17079100]
["2017-09-28",73.540001000000004,73.970000999999996,73.309997999999993,73.870002999999997,73.157218999999998,10883800]
["2017-09-27",73.550003000000004,74.169998000000007,73.169998000000007,73.849997999999999,73.137412999999995,19565100]
["2017-09-26",73.669998000000007,73.809997999999993,72.989998,73.260002,72.553100999999998,18019600]
["2017-09-25",74.089995999999999,74.25,72.919998000000007,73.260002,72.553100999999998,24149200]
["2017-09-22",73.989998,74.510002,73.849997999999999,74.410004000000001,73.692008999999999,14111400]
["2017-09-21",75.110000999999997,75.239998,74.110000999999997,74.209998999999996,73.493934999999993,19186100]
["2017-09-20",75.349997999999999,75.550003000000004,74.309997999999993,74.940002000000007,74.216896000000006,21587900]
["2017-09-19",75.209998999999996,75.709998999999996,75.010002,75.440002000000007,74.712067000000005,16093300]
["2017-09-18",75.230002999999996,75.970000999999996,75.040001000000004,75.160004000000001,74.434775999999999,23307000]
["2017-09-15",74.830001999999993,75.389999000000003,74.069999999999993,75.309997999999993,74.583320999999998,38578400]
["2017-09-14",75,75.489998,74.519997000000004,74.769997000000004,74.048530999999997,15733900]
["2017-09-13",74.930000000000007,75.230002999999996,74.550003000000004,75.209998999999996,74.484283000000005,13380800]
["2017-09-12",74.760002,75.239998,74.370002999999997,74.680000000000007,73.959404000000006,14394900]
["2017-09-11",74.309997999999993,74.940002000000007,74.309997999999993,74.760002,74.038628000000003,17910400]
["2017-09-08",74.330001999999993,74.440002000000007,73.839995999999999,73.980002999999996,73.266159000000002,14703800]
["2017-09-07",73.680000000000007,74.599997999999999,73.599997999999999,74.339995999999999,73.622673000000006,17471200]
["2017-09-06",73.739998,74.040001000000004,73.349997999999999,73.400002000000001,72.691749999999999,16535800]
["2017-09-05",73.339995999999999,73.889999000000003,72.980002999999996,73.610000999999997,72.899726999999999,21556000]
["2017-09-01",74.709998999999996,74.739998,73.639999000000003,73.940002000000007,73.22654,21736200]
["2017-08-31",74.029999000000004,74.959998999999996,73.800003000000004,74.769997000000004,74.048530999999997,27652800]
["2017-08-30",73.010002,74.209998999999996,72.830001999999993,74.010002,73.295867999999999,16897800]
["2017-08-29",72.25,73.160004000000001,72.050003000000004,73.050003000000004,72.345130999999995,11478400]
["2017-08-28",73.059997999999993,73.089995999999999,72.550003000000004,72.830001999999993,72.127257999999998,14569700]
["2017-08-25",72.860000999999997,73.349997999999999,72.480002999999996,72.819999999999993,72.117348000000007,12794300]
["2017-08-24",72.739998,72.860000999999997,72.069999999999993,72.690002000000007,71.988608999999997,17098300]
["2017-08-23",72.959998999999996,73.150002000000001,72.529999000000004,72.720000999999996,72.018310999999997,13766500]
["2017-08-22",72.349997999999999,73.239998,72.349997999999999,73.160004000000001,72.454070999999999,14343700]
["2017-08-21",72.470000999999996,72.480002999999996,71.699996999999996,72.150002000000001,71.453811999999999,17734800]
["2017-08-18",72.269997000000004,72.839995999999999,71.930000000000007,72.489998,71.790526999999997,18761500]
["2017-08-17",73.580001999999993,73.870002999999997,72.400002000000001,72.400002000000001,71.701401000000004,22977500]
["2017-08-16",73.339995999999999,74.099997999999999,73.169998000000007,73.650002000000001,72.939339000000004,18150400]
["2017-08-15",73.589995999999999,73.589995999999999,73.040001000000004,73.220000999999996,72.513489000000007,19181400]
["2017-08-14",73.059997999999993,73.720000999999996,72.949996999999996,73.589995999999999,72.493674999999996,20067300]
["2017-08-11",71.610000999999997,72.699996999999996,71.279999000000004,72.5,71.419914000000006,21443700]
["2017-08-10",71.900002000000001,72.190002000000007,71.349997999999999,71.410004000000001,70.346160999999995,24734500]
["2017-08-09",72.25,72.510002,72.050003000000004,72.470000999999996,71.390372999999997,22213400]
["2017-08-08",72.089995999999999,73.129997000000003,71.75,72.790001000000004,71.705605000000006,22044600]
["2017-08-07",72.800003000000004,72.900002000000001,72.260002,72.400002000000001,71.321410999999998,18705700]
["2017-08-04",72.400002000000001,73.040001000000004,72.239998,72.680000000000007,71.597244000000003,22579000]
["2017-08-03",72.190002000000007,72.440002000000007,71.849997999999999,72.150002000000001,71.075134000000006,18214400]
["2017-08-02",72.550003000000004,72.559997999999993,71.440002000000007,72.260002,71.183502000000004,26499200]
["2017-08-01",73.099997999999999,73.419998000000007,72.489998,72.580001999999993,71.498733999999999,22132300]
["2017-07-31",73.300003000000004,73.440002000000007,72.410004000000001,72.699996999999996,71.616943000000006,23600100]
["2017-07-28",72.669998000000007,73.309997999999993,72.540001000000004,73.040001000000004,71.951874000000004,18306700]
["2017-07-27",73.760002,74.419998000000007,72.319999999999993,73.160004000000001,72.070091000000005,36844200]
["2017-07-26",74.339995999999999,74.379997000000003,73.809997999999993,74.050003000000004,72.946831000000003,16252200]
["2017-07-25",73.800003000000004,74.309997999999993,73.5,74.190002000000007,73.084739999999996,22018700]
["2017-07-24",73.529999000000004,73.75,73.129997000000003,73.599997999999999,72.503532000000007,21394800]
["2017-07-21",73.449996999999996,74.290001000000004,73.169998000000007,73.790001000000004,72.690703999999997,46717100]
["2017-07-20",74.180000000000007,74.300003000000004,73.279999000000004,74.220000999999996,73.114295999999996,42361000]
["2017-07-19",73.5,74.040001000000004,73.449996999999996,73.860000999999997,72.759651000000005,22416200]
["2017-07-18",73.089995999999999,73.389999000000003,72.660004000000001,73.300003000000004,72.207999999999998,26435300]
["2017-07-17",72.800003000000004,73.449996999999996,72.720000999999996,73.349997999999999,72.257255999999998,21803900]
["2017-07-14",72.239998,73.269997000000004,71.959998999999996,72.779999000000004,71.695755000000005,25868100]
["2017-07-13",71.5,72.040001000000004,71.309997999999993,71.769997000000004,70.700789999999998,20269800]
["2017-07-12",70.690002000000007,71.279999000000004,70.550003000000004,71.150002000000001,70.090034000000003,17750900]
["2017-07-11",70,70.680000000000007,69.75,69.989998,68.947310999999999,17460000]
["2017-07-10",69.459998999999996,70.25,69.199996999999996,69.980002999999996,68.937468999999993,15014500]
["2017-07-07",68.699996999999996,69.839995999999999,68.699996999999996,69.459998999999996,68.425217000000004,16878300]
["2017-07-06",68.269997000000004,68.779999000000004,68.120002999999997,68.569999999999993,67.548469999999995,21117600]
["2017-07-05",68.260002,69.440002000000007,68.220000999999996,69.080001999999993,68.050872999999996,21176300]
["2017-07-03",69.330001999999993,69.599997999999999,68.019997000000004,68.169998000000007,67.154426999999998,16165500]
["2017-06-30",68.779999000000004,69.379997000000003,68.739998,68.930000000000007,67.903107000000006,24161100]
["2017-06-29",69.379997000000003,69.489998,68.089995999999999,68.489998,67.469666000000004,28918700]
["2017-06-28",69.209998999999996,69.839995999999999,68.790001000000004,69.800003000000004,68.760147000000003,25806200]
["2017-06-27",70.110000999999997,70.180000000000007,69.180000000000007,69.209998999999996,68.178932000000003,25215100]
["2017-06-26",71.400002000000001,71.709998999999996,70.440002000000007,70.529999000000004,69.479270999999997,19607000]
["2017-06-23",70.089995999999999,71.25,69.919998000000007,71.209998999999996,70.149139000000005,27617300]
["2017-06-22",70.540001000000004,70.589995999999999,69.709998999999996,70.260002,69.213295000000002,22965700]
["2017-06-21",70.209998999999996,70.620002999999997,69.940002000000007,70.269997000000004,69.223136999999994,19891100]
["2017-06-20",70.819999999999993,70.870002999999997,69.870002999999997,69.910004000000001,68.868506999999994,21512200]
["2017-06-19",70.5,70.940002000000007,70.349997999999999,70.870002999999997,69.814200999999997,23798300]
["2017-06-16",69.730002999999996,70.029999000000004,69.220000999999996,70,68.957160999999999,48345100]
["2017-06-15",69.269997000000004,70.209998999999996,68.800003000000004,69.900002000000001,68.858649999999997,26068700]
["2017-06-14",70.910004000000001,71.099997999999999,69.430000000000007,70.269997000000004,69.223136999999994,25510700]
["2017-06-13",70.019997000000004,70.819999999999993,69.959998999999996,70.650002000000001,69.597481000000002,25258600]
["2017-06-12",69.25,69.940002000000007,68.129997000000003,69.779999000000004,68.740440000000007,47761700]
["2017-06-09",72.040001000000004,72.080001999999993,68.589995999999999,70.319999999999993,69.272391999999996,49187400]
["2017-06-08",72.510002,72.519997000000004,71.5,71.949996999999996,70.878112999999999,24456300]
["2017-06-07",72.639999000000003,72.769997000000004,71.949996999999996,72.389999000000003,71.311561999999995,22301800]
["2017-06-06",72.300003000000004,72.620002999999997,72.269997000000004,72.519997000000004,71.439612999999994,31511100]
["2017-06-05",71.970000999999996,72.889999000000003,71.809997999999993,72.279999000000004,71.203201000000007,33316800]
["2017-06-02",70.440002000000007,71.860000999999997,70.239998,71.760002,70.690948000000006,34770300]
["2017-06-01",70.239998,70.610000999999997,69.449996999999996,70.099997999999999,69.055672000000001,21603600]
["2017-05-31",70.529999000000004,70.739998,69.809997999999993,69.839995999999999,68.799544999999995,30436400]
["2017-05-30",69.790001000000004,70.410004000000001,69.769997000000004,70.410004000000001,69.361061000000007,17072800]
["2017-05-26",69.800003000000004,70.220000999999996,69.519997000000004,69.959998999999996,68.917755,19827900]
["2017-05-25",68.970000999999996,69.879997000000003,68.910004000000001,69.620002999999997,68.582831999999996,21854100]
["2017-05-24",68.870002999999997,68.879997000000003,68.449996999999996,68.769997000000004,67.745482999999993,14593900]
["2017-05-23",68.720000999999996,68.75,68.379997000000003,68.680000000000007,67.656829999999999,15425800]
["2017-05-22",67.889999000000003,68.5,67.5,68.449996999999996,67.430244000000002,16237600]
["2017-05-19",67.5,68.099997999999999,67.430000000000007,67.690002000000007,66.681579999999997,26961100]
["2017-05-18",67.400002000000001,68.129997000000003,67.139999000000003,67.709998999999996,66.701271000000006,25201300]
["2017-05-17",68.889999000000003,69.099997999999999,67.430000000000007,67.480002999999996,66.474709000000004,30548800]
["2017-05-16",68.230002999999996,69.440002000000007,68.160004000000001,69.410004000000001,68.375961000000004,34956000]
["2017-05-15",68.139999000000003,68.480002999999996,67.569999999999993,68.430000000000007,67.026359999999997,31530300]
["2017-05-12",68.610000999999997,68.610000999999997,68.040001000000004,68.379997000000003,66.977385999999996,18714100]
["2017-05-11",68.360000999999997,68.730002999999996,68.120002999999997,68.459998999999996,67.05574,28789400]
["2017-05-10",68.989998,69.559997999999993,68.919998000000007,69.309997999999993,67.888312999999997,17977800]
["2017-05-09",68.860000999999997,69.279999000000004,68.680000000000007,69.040001000000004,67.623847999999995,22858400]
["2017-05-08",68.970000999999996,69.050003000000004,68.419998000000007,68.940002000000007,67.525908999999999,18566100]
["2017-05-05",68.900002000000001,69.029999000000004,68.489998,69,67.584671,19128800]
["2017-05-04",69.029999000000004,69.080001999999993,68.639999000000003,68.809997999999993,67.398560000000003,21749400]
["2017-05-03",69.379997000000003,69.379997000000003,68.709998999999996,69.080001999999993,67.663032999999999,28928000]
["2017-05-02",69.709998999999996,69.709998999999996,69.129997000000003,69.300003000000004,67.878517000000002,23906100]
["2017-05-01",68.680000000000007,69.550003000000004,68.5,69.410004000000001,67.986259000000004,31954400]
["2017-04-28",68.910004000000001,69.139999000000003,67.690002000000007,68.459998999999996,67.05574,39423500]
["2017-04-27",68.150002000000001,68.379997000000003,67.580001999999993,68.269997000000004,66.869643999999994,34971000]
["2017-04-26",68.080001999999993,68.309997999999993,67.620002999999997,67.830001999999993,66.438666999999995,26190800]
["2017-04-25",67.900002000000001,68.040001000000004,67.599997999999999,67.919998000000007,66.526825000000002,30242700]
["2017-04-24",67.480002999999996,67.660004000000001,67.099997999999999,67.529999000000004,66.144820999999993,29770000]
["2017-04-21",65.669998000000007,66.699996999999996,65.449996999999996,66.400002000000001,65.038002000000006,32522600]
["2017-04-20",65.459998999999996,65.75,65.139999000000003,65.5,64.156464,22299500]
["2017-04-19",65.650002000000001,65.75,64.889999000000003,65.040001000000004,63.705902000000002,26992800]
["2017-04-18",65.330001999999993,65.709998999999996,65.160004000000001,65.389999000000003,64.048721,15155600]
["2017-04-17",65.040001000000004,65.489998,65.010002,65.480002999999996,64.136870999999999,16689300]

{"sheet":"GSPC","index":4,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for ^GSPC"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",2676.8999020000001,2680.26001,2645.0500489999999,2656.3000489999999,2656.3000489999999,2960910000]
["2018-04-12",2653.830078,2674.719971,2653.830078,2663.98999,2663.98999,3021320000]
["2018-04-11",2643.889893,2661.429932,2639.25,2642.1899410000001,2642.1899410000001,3020760000]
["2018-04-10",2638.4099120000001,2665.4499510000001,2635.780029,2656.8701169999999,2656.8701169999999,3543930000]
["2018-04-09",2617.179932,2653.5500489999999,2610.790039,2613.1599120000001,2613.1599120000001,3062960000]
["2018-04-06",2645.820068,2656.8798830000001,2586.2700199999999,2604.469971,2604.469971,3299700000]
["2018-04-05",2657.360107,2672.080078,2649.580078,2662.8400879999999,2662.8400879999999,3178970000]
["2018-04-04",2584.040039,2649.860107,2573.610107,2644.6899410000001,2644.6899410000001,3350340000]
["2018-04-03",2592.169922,2619.139893,2575.48999,2614.4499510000001,2614.4499510000001,3392810000]
["2018-04-02",2633.4499510000001,2638.3000489999999,2553.8000489999999,2581.8798830000001,2581.8798830000001,3598520000]
["2018-03-29",2614.4099120000001,2659.070068,2609.719971,2640.8701169999999,2640.8701169999999,3565990000]
["2018-03-28",2611.3000489999999,2632.6499020000001,2593.0600589999999,2605,2605,3864500000]
["2018-03-27",2667.570068,2674.780029,2596.1201169999999,2612.6201169999999,2612.6201169999999,3706350000]
["2018-03-26",2619.3500979999999,2661.360107,2601.8100589999999,2658.5500489999999,2658.5500489999999,3511100000]
["2018-03-23",2646.709961,2657.669922,2585.889893,2588.26001,2588.26001,3815080000]
["2018-03-22",2691.360107,2695.679932,2641.5900879999999,2643.6899410000001,2643.6899410000001,3739800000]
["2018-03-21",2714.98999,2739.139893,2709.790039,2711.929932,2711.929932,3415510000]
["2018-03-20",2715.0500489999999,2724.219971,2710.0500489999999,2716.9399410000001,2716.9399410000001,3261030000]
["2018-03-19",2741.3798830000001,2741.3798830000001,2694.5900879999999,2712.919922,2712.919922,3282130000]
["2018-03-16",2750.570068,2761.8500979999999,2749.969971,2752.01001,2752.01001,5372340000]
["2018-03-15",2754.2700199999999,2763.030029,2741.469971,2747.330078,2747.330078,3500330000]
["2018-03-14",2774.0600589999999,2777.110107,2744.3798830000001,2749.4799800000001,2749.4799800000001,3391360000]
["2018-03-13",2792.3100589999999,2801.8999020000001,2758.679932,2765.3100589999999,2765.3100589999999,3301650000]
["2018-03-12",2790.540039,2796.9799800000001,2779.26001,2783.0200199999999,2783.0200199999999,3185020000]
["2018-03-09",2752.9099120000001,2786.570068,2751.540039,2786.570068,2786.570068,3364100000]
["2018-03-08",2732.75,2740.4499510000001,2722.6499020000001,2738.969971,2738.969971,3212320000]
["2018-03-07",2710.179932,2730.6000979999999,2701.73999,2726.8000489999999,2726.8000489999999,3393270000]
["2018-03-06",2730.179932,2732.080078,2711.26001,2728.1201169999999,2728.1201169999999,3370690000]
["2018-03-05",2681.0600589999999,2728.0900879999999,2675.75,2720.9399410000001,2720.9399410000001,3710810000]
["2018-03-02",2658.889893,2696.25,2647.320068,2691.25,2691.25,3882450000]
["2018-03-01",2715.219971,2730.889893,2659.6499020000001,2677.669922,2677.669922,4503970000]
["2018-02-28",2753.780029,2761.5200199999999,2713.540039,2713.830078,2713.830078,4230660000]
["2018-02-27",2780.4499510000001,2789.1499020000001,2744.219971,2744.280029,2744.280029,3745080000]
["2018-02-26",2757.3701169999999,2780.639893,2753.780029,2779.6000979999999,2779.6000979999999,3424650000]
["2018-02-23",2715.8000489999999,2747.76001,2713.73999,2747.3000489999999,2747.3000489999999,3189190000]
["2018-02-22",2710.419922,2731.26001,2697.7700199999999,2703.959961,2703.959961,3701270000]
["2018-02-21",2720.530029,2747.75,2701.290039,2701.330078,2701.330078,3779400000]
["2018-02-20",2722.98999,2737.6000979999999,2706.76001,2716.26001,2716.26001,3627610000]
["2018-02-16",2727.139893,2754.419922,2725.110107,2732.219971,2732.219971,3637460000]
["2018-02-15",2713.459961,2731.51001,2689.820068,2731.1999510000001,2731.1999510000001,3684910000]
["2018-02-14",2651.209961,2702.1000979999999,2648.8701169999999,2698.6298830000001,2698.6298830000001,4003740000]
["2018-02-13",2646.2700199999999,2668.8400879999999,2637.080078,2662.9399410000001,2662.9399410000001,3472870000]
["2018-02-12",2636.75,2672.610107,2622.4499510000001,2656,2656,4055790000]
["2018-02-09",2601.780029,2638.669922,2532.6899410000001,2619.5500489999999,2619.5500489999999,5680070000]
["2018-02-08",2685.01001,2685.2700199999999,2580.5600589999999,2581,2581,5305440000]
["2018-02-07",2690.9499510000001,2727.669922,2681.330078,2681.6599120000001,2681.6599120000001,4626570000]
["2018-02-06",2614.780029,2701.040039,2593.070068,2695.139893,2695.139893,5891660000]
["2018-02-05",2741.0600589999999,2763.389893,2638.169922,2648.9399410000001,2648.9399410000001,5283460000]
["2018-02-02",2808.919922,2808.919922,2759.969971,2762.1298830000001,2762.1298830000001,4301130000]
["2018-02-01",2816.4499510000001,2835.959961,2812.6999510000001,2821.9799800000001,2821.9799800000001,3938450000]
["2018-01-31",2832.4099120000001,2839.26001,2813.040039,2823.8100589999999,2823.8100589999999,4261280000]
["2018-01-30",2832.73999,2837.75,2818.2700199999999,2822.429932,2822.429932,3990650000]
["2018-01-29",2867.2299800000001,2870.6201169999999,2851.4799800000001,2853.530029,2853.530029,3573830000]
["2018-01-26",2847.4799800000001,2872.8701169999999,2846.179932,2872.8701169999999,2872.8701169999999,3443230000]
["2018-01-25",2846.23999,2848.5600589999999,2830.9399410000001,2839.25,2839.25,3835150000]
["2018-01-24",2845.419922,2852.969971,2824.8100589999999,2837.540039,2837.540039,4014070000]
["2018-01-23",2835.0500489999999,2842.23999,2830.5900879999999,2839.1298830000001,2839.1298830000001,3519650000]
["2018-01-22",2809.1599120000001,2833.030029,2808.1201169999999,2832.969971,2832.969971,3471780000]
["2018-01-19",2802.6000979999999,2810.330078,2798.080078,2810.3000489999999,2810.3000489999999,3639430000]
["2018-01-18",2802.3999020000001,2805.830078,2792.5600589999999,2798.030029,2798.030029,3681470000]
["2018-01-17",2784.98999,2807.040039,2778.3798830000001,2802.5600589999999,2802.5600589999999,3778050000]
["2018-01-16",2798.959961,2807.540039,2768.639893,2776.419922,2776.419922,4325970000]
["2018-01-12",2770.179932,2787.8500979999999,2769.639893,2786.23999,2786.23999,3573970000]
["2018-01-11",2752.969971,2767.5600589999999,2752.780029,2767.5600589999999,2767.5600589999999,3641320000]
["2018-01-10",2745.5500489999999,2750.8000489999999,2736.0600589999999,2748.2299800000001,2748.2299800000001,3576350000]
["2018-01-09",2751.1499020000001,2759.139893,2747.860107,2751.290039,2751.290039,3453480000]
["2018-01-08",2742.669922,2748.51001,2737.6000979999999,2747.709961,2747.709961,3242650000]
["2018-01-05",2731.330078,2743.4499510000001,2727.919922,2743.1499020000001,2743.1499020000001,3236620000]
["2018-01-04",2719.3100589999999,2729.290039,2719.070068,2723.98999,2723.98999,3695260000]
["2018-01-03",2697.8500979999999,2714.3701169999999,2697.7700199999999,2713.0600589999999,2713.0600589999999,3538660000]
["2018-01-02",2683.7299800000001,2695.889893,2682.360107,2695.8100589999999,2695.8100589999999,3367250000]
["2017-12-29",2689.1499020000001,2692.1201169999999,2673.610107,2673.610107,2673.610107,2443490000]
["2017-12-28",2686.1000979999999,2687.6599120000001,2682.6899410000001,2687.540039,2687.540039,2153330000]
["2017-12-27",2682.1000979999999,2685.639893,2678.9099120000001,2682.6201169999999,2682.6201169999999,2202080000]
["2017-12-26",2679.0900879999999,2682.73999,2677.959961,2680.5,2680.5,1968780000]
["2017-12-22",2684.219971,2685.3500979999999,2678.1298830000001,2683.3400879999999,2683.3400879999999,2399830000]
["2017-12-21",2683.0200199999999,2692.639893,2682.3999020000001,2684.570068,2684.570068,3273390000]
["2017-12-20",2688.179932,2691.01001,2676.110107,2679.25,2679.25,3241030000]
["2017-12-19",2692.709961,2694.4399410000001,2680.73999,2681.469971,2681.469971,3368590000]
["2017-12-18",2685.919922,2694.969971,2685.919922,2690.1599120000001,2690.1599120000001,3724660000]
["2017-12-15",2660.6298830000001,2679.6298830000001,2659.139893,2675.8100589999999,2675.8100589999999,5723920000]
["2017-12-14",2665.8701169999999,2668.0900879999999,2652.01001,2652.01001,2652.01001,3430030000]
["2017-12-13",2667.5900879999999,2671.8798830000001,2662.8500979999999,2662.8500979999999,2662.8500979999999,3542370000]
["2017-12-12",2661.7299800000001,2669.719971,2659.780029,2664.110107,2664.110107,3555680000]
["2017-12-11",2652.1899410000001,2660.330078,2651.469971,2659.98999,2659.98999,3091950000]
["2017-12-08",2646.209961,2651.6499020000001,2644.1000979999999,2651.5,2651.5,3106150000]
["2017-12-07",2628.3798830000001,2640.98999,2626.530029,2636.9799800000001,2636.9799800000001,3292400000]
["2017-12-06",2626.23999,2634.4099120000001,2624.75,2629.2700199999999,2629.2700199999999,3229000000]
["2017-12-05",2639.780029,2648.719971,2627.7299800000001,2629.570068,2629.570068,3539040000]
["2017-12-04",2657.1899410000001,2665.1899410000001,2639.030029,2639.4399410000001,2639.4399410000001,4023150000]
["2017-12-01",2645.1000979999999,2650.6201169999999,2605.5200199999999,2642.219971,2642.219971,3942320000]
["2017-11-30",2633.929932,2657.73999,2633.929932,2647.580078,2647.580078,4938490000]
["2017-11-29",2627.820068,2634.889893,2620.320068,2626.070068,2626.070068,4078280000]
["2017-11-28",2605.9399410000001,2627.6899410000001,2605.4399410000001,2627.040039,2627.040039,3488420000]
["2017-11-27",2602.6599120000001,2606.4099120000001,2598.8701169999999,2601.419922,2601.419922,3006860000]
["2017-11-24",2600.419922,2604.209961,2600.419922,2602.419922,2602.419922,1349780000]
["2017-11-22",2600.3100589999999,2600.9399410000001,2595.2299800000001,2597.080078,2597.080078,2762950000]
["2017-11-21",2589.169922,2601.1899410000001,2589.169922,2599.030029,2599.030029,3332720000]
["2017-11-20",2579.48999,2584.639893,2578.23999,2582.139893,2582.139893,3003540000]
["2017-11-17",2582.9399410000001,2583.959961,2577.6201169999999,2578.8500979999999,2578.8500979999999,3300160000]
["2017-11-16",2572.9499510000001,2590.0900879999999,2572.9499510000001,2585.639893,2585.639893,3312710000]
["2017-11-15",2569.4499510000001,2572.8400879999999,2557.4499510000001,2564.6201169999999,2564.6201169999999,3558890000]
["2017-11-14",2577.75,2579.6599120000001,2566.5600589999999,2578.8701169999999,2578.8701169999999,3641760000]
["2017-11-13",2576.530029,2587.6599120000001,2574.4799800000001,2584.8400879999999,2584.8400879999999,3402930000]
["2017-11-10",2580.179932,2583.8100589999999,2575.570068,2582.3000489999999,2582.3000489999999,3486910000]
["2017-11-09",2584,2586.5,2566.330078,2584.6201169999999,2584.6201169999999,3831610000]
["2017-11-08",2588.709961,2595.469971,2585.0200199999999,2594.3798830000001,2594.3798830000001,3899360000]
["2017-11-07",2592.110107,2597.0200199999999,2584.3500979999999,2590.639893,2590.639893,3809650000]
["2017-11-06",2587.469971,2593.3798830000001,2585.6599120000001,2591.1298830000001,2591.1298830000001,3539080000]
["2017-11-03",2581.929932,2588.419922,2576.7700199999999,2587.8400879999999,2587.8400879999999,3567710000]
["2017-11-02",2579.459961,2581.110107,2566.169922,2579.8500979999999,2579.8500979999999,4048270000]
["2017-11-01",2583.209961,2588.3999020000001,2574.919922,2579.360107,2579.360107,3813180000]
["2017-10-31",2575.98999,2578.290039,2572.1499020000001,2575.26001,2575.26001,3827230000]
["2017-10-30",2577.75,2580.030029,2568.25,2572.830078,2572.830078,3658870000]
["2017-10-27",2570.26001,2582.9799800000001,2565.9399410000001,2581.070068,2581.070068,3887110000]
["2017-10-26",2560.080078,2567.070068,2559.8000489999999,2560.3999020000001,2560.3999020000001,3869050000]
["2017-10-25",2566.5200199999999,2567.3999020000001,2544,2557.1499020000001,2557.1499020000001,3874510000]
["2017-10-24",2568.6599120000001,2572.179932,2565.580078,2569.1298830000001,2569.1298830000001,3427330000]
["2017-10-23",2578.080078,2578.290039,2564.330078,2564.9799800000001,2564.9799800000001,3211710000]
["2017-10-20",2567.5600589999999,2575.4399410000001,2567.5600589999999,2575.209961,2575.209961,3384650000]
["2017-10-19",2553.389893,2562.360107,2547.919922,2562.1000979999999,2562.1000979999999,2990710000]
["2017-10-18",2562.8701169999999,2564.110107,2559.669922,2561.26001,2561.26001,2998090000]
["2017-10-17",2557.169922,2559.709961,2554.6899410000001,2559.360107,2559.360107,2889390000]
["2017-10-16",2555.570068,2559.469971,2552.639893,2557.639893,2557.639893,2916020000]
["2017-10-13",2555.6599120000001,2557.6499020000001,2552.0900879999999,2553.169922,2553.169922,3149440000]
["2017-10-12",2552.8798830000001,2555.330078,2548.3100589999999,2550.929932,2550.929932,3151510000]
["2017-10-11",2550.6201169999999,2555.23999,2547.9499510000001,2555.23999,2555.23999,2976090000]
["2017-10-10",2549.98999,2555.2299800000001,2544.860107,2550.639893,2550.639893,2960500000]
["2017-10-09",2551.389893,2551.820068,2541.6000979999999,2544.7299800000001,2544.7299800000001,2483970000]
["2017-10-06",2547.4399410000001,2549.4099120000001,2543.790039,2549.330078,2549.330078,2884570000]
["2017-10-05",2540.860107,2552.51001,2540.0200199999999,2552.070068,2552.070068,3045120000]
["2017-10-04",2533.4799800000001,2540.530029,2531.8000489999999,2537.73999,2537.73999,3017120000]
["2017-10-03",2530.3400879999999,2535.1298830000001,2528.8500979999999,2534.580078,2534.580078,3068850000]
["2017-10-02",2521.1999510000001,2529.2299800000001,2520.3999020000001,2529.1201169999999,2529.1201169999999,3199730000]
["2017-09-29",2509.959961,2519.4399410000001,2507.98999,2519.360107,2519.360107,3211920000]
["2017-09-28",2503.4099120000001,2510.8100589999999,2502.929932,2510.0600589999999,2510.0600589999999,3168620000]
["2017-09-27",2503.3000489999999,2511.75,2495.9099120000001,2507.040039,2507.040039,3456030000]
["2017-09-26",2501.040039,2503.51001,2495.1201169999999,2496.8400879999999,2496.8400879999999,3043110000]
["2017-09-25",2499.389893,2502.540039,2488.030029,2496.6599120000001,2496.6599120000001,3297890000]
["2017-09-22",2497.26001,2503.469971,2496.540039,2502.219971,2502.219971,2865960000]
["2017-09-21",2507.1599120000001,2507.1599120000001,2499,2500.6000979999999,2500.6000979999999,2930860000]
["2017-09-20",2506.8400879999999,2508.8500979999999,2496.669922,2508.23999,2508.23999,3530010000]
["2017-09-19",2506.290039,2507.8400879999999,2503.1899410000001,2506.6499020000001,2506.6499020000001,3249100000]
["2017-09-18",2502.51001,2508.320068,2499.919922,2503.8701169999999,2503.8701169999999,3194300000]
["2017-09-15",2495.669922,2500.2299800000001,2493.1599120000001,2500.2299800000001,2500.2299800000001,4853170000]
["2017-09-14",2494.5600589999999,2498.429932,2491.3500979999999,2495.6201169999999,2495.6201169999999,3414460000]
["2017-09-13",2493.889893,2498.3701169999999,2492.139893,2498.3701169999999,2498.3701169999999,3368050000]
["2017-09-12",2491.9399410000001,2496.7700199999999,2490.3701169999999,2496.4799800000001,2496.4799800000001,3230920000]
["2017-09-11",2474.5200199999999,2488.9499510000001,2474.5200199999999,2488.110107,2488.110107,3291760000]
["2017-09-08",2462.25,2467.110107,2459.3999020000001,2461.429932,2461.429932,3302490000]
["2017-09-07",2468.0600589999999,2468.6201169999999,2460.290039,2465.1000979999999,2465.1000979999999,3353930000]
["2017-09-06",2463.830078,2469.639893,2459.1999510000001,2465.540039,2465.540039,3374410000]
["2017-09-05",2470.3500979999999,2471.969971,2446.5500489999999,2457.8500979999999,2457.8500979999999,3490260000]
["2017-09-01",2474.419922,2480.3798830000001,2473.8500979999999,2476.5500489999999,2476.5500489999999,2710730000]
["2017-08-31",2462.6499020000001,2475.01001,2462.6499020000001,2471.6499020000001,2471.6499020000001,3348110000]
["2017-08-30",2446.0600589999999,2460.3100589999999,2443.7700199999999,2457.5900879999999,2457.5900879999999,2633660000]
["2017-08-29",2431.9399410000001,2449.1899410000001,2428.1999510000001,2446.3000489999999,2446.3000489999999,2737580000]
["2017-08-28",2447.3500979999999,2449.1201169999999,2439.030029,2444.23999,2444.23999,2677700000]
["2017-08-25",2444.719971,2453.959961,2442.219971,2443.0500489999999,2443.0500489999999,2588780000]
["2017-08-24",2447.9099120000001,2450.389893,2436.1899410000001,2438.969971,2438.969971,2846590000]
["2017-08-23",2444.8798830000001,2448.9099120000001,2441.419922,2444.040039,2444.040039,2785290000]
["2017-08-22",2433.75,2454.7700199999999,2433.669922,2452.51001,2452.51001,2777490000]
["2017-08-21",2425.5,2430.580078,2417.3500979999999,2428.3701169999999,2428.3701169999999,2788150000]
["2017-08-18",2427.639893,2440.2700199999999,2420.6899410000001,2425.5500489999999,2425.5500489999999,3415680000]
["2017-08-17",2462.9499510000001,2465.0200199999999,2430.01001,2430.01001,2430.01001,3142620000]
["2017-08-16",2468.6298830000001,2474.929932,2463.860107,2468.110107,2468.110107,2953650000]
["2017-08-15",2468.6599120000001,2468.8999020000001,2461.610107,2464.610107,2464.610107,2913100000]
["2017-08-14",2454.959961,2468.219971,2454.959961,2465.8400879999999,2465.8400879999999,2822550000]
["2017-08-11",2441.040039,2448.0900879999999,2437.8500979999999,2441.320068,2441.320068,3159930000]
["2017-08-10",2465.3798830000001,2465.3798830000001,2437.75,2438.209961,2438.209961,3621070000]
["2017-08-09",2465.3500979999999,2474.4099120000001,2462.080078,2474.0200199999999,2474.0200199999999,3308060000]
["2017-08-08",2478.3500979999999,2490.8701169999999,2470.320068,2474.919922,2474.919922,3344640000]
["2017-08-07",2477.139893,2480.9499510000001,2475.8798830000001,2480.9099120000001,2480.9099120000001,2931780000]
["2017-08-04",2476.8798830000001,2480,2472.080078,2476.830078,2476.830078,3235140000]
["2017-08-03",2476.030029,2476.030029,2468.8500979999999,2472.1599120000001,2472.1599120000001,3645020000]
["2017-08-02",2480.3798830000001,2480.3798830000001,2466.4799800000001,2477.570068,2477.570068,3478580000]
["2017-08-01",2477.1000979999999,2478.51001,2471.139893,2476.3500979999999,2476.3500979999999,3460860000]
["2017-07-31",2475.9399410000001,2477.959961,2468.530029,2470.3000489999999,2470.3000489999999,3469210000]
["2017-07-28",2469.1201169999999,2473.530029,2464.6599120000001,2472.1000979999999,2472.1000979999999,3294770000]
["2017-07-27",2482.76001,2484.040039,2459.929932,2475.419922,2475.419922,3995520000]
["2017-07-26",2479.969971,2481.6899410000001,2474.9399410000001,2477.830078,2477.830078,3557020000]
["2017-07-25",2477.8798830000001,2481.23999,2474.9099120000001,2477.1298830000001,2477.1298830000001,4108060000]
["2017-07-24",2472.040039,2473.1000979999999,2466.320068,2469.9099120000001,2469.9099120000001,3010240000]
["2017-07-21",2467.3999020000001,2472.540039,2465.0600589999999,2472.540039,2472.540039,3059570000]
["2017-07-20",2475.5600589999999,2477.6201169999999,2468.429932,2473.4499510000001,2473.4499510000001,3182780000]
["2017-07-19",2463.8500979999999,2473.830078,2463.8500979999999,2473.830078,2473.830078,3059760000]
["2017-07-18",2455.8798830000001,2460.919922,2450.3400879999999,2460.610107,2460.610107,2962130000]
["2017-07-17",2459.5,2462.820068,2457.1599120000001,2459.139893,2459.139893,2793170000]
["2017-07-14",2449.1599120000001,2463.540039,2446.6899410000001,2459.2700199999999,2459.2700199999999,2736640000]
["2017-07-13",2444.98999,2449.320068,2441.6899410000001,2447.830078,2447.830078,3067670000]
["2017-07-12",2435.75,2445.76001,2435.75,2443.25,2443.25,3171620000]
["2017-07-11",2427.3500979999999,2429.3000489999999,2412.790039,2425.530029,2425.530029,3106750000]
["2017-07-10",2424.51001,2432,2422.2700199999999,2427.429932,2427.429932,2999130000]
["2017-07-07",2413.5200199999999,2426.919922,2413.5200199999999,2425.179932,2425.179932,2901330000]
["2017-07-06",2423.4399410000001,2424.280029,2407.6999510000001,2409.75,2409.75,3364520000]
["2017-07-05",2430.780029,2434.8999020000001,2422.0500489999999,2432.540039,2432.540039,3367220000]
["2017-07-03",2431.389893,2439.169922,2428.6899410000001,2429.01001,2429.01001,1962290000]
["2017-06-30",2429.1999510000001,2432.709961,2421.6499020000001,2423.4099120000001,2423.4099120000001,3361590000]
["2017-06-29",2442.3798830000001,2442.7299800000001,2405.6999510000001,2419.6999510000001,2419.6999510000001,3900280000]
["2017-06-28",2428.6999510000001,2442.969971,2428.0200199999999,2440.6899410000001,2440.6899410000001,3500800000]
["2017-06-27",2436.3400879999999,2440.1499020000001,2419.3798830000001,2419.3798830000001,2419.3798830000001,3563910000]
["2017-06-26",2443.320068,2450.419922,2437.030029,2439.070068,2439.070068,3238970000]
["2017-06-23",2434.6499020000001,2441.3999020000001,2431.110107,2438.3000489999999,2438.3000489999999,5278330000]
["2017-06-22",2437.3999020000001,2441.6201169999999,2433.2700199999999,2434.5,2434.5,3468210000]
["2017-06-21",2439.3100589999999,2442.2299800000001,2430.73999,2435.610107,2435.610107,3594820000]
["2017-06-20",2450.6599120000001,2450.6599120000001,2436.6000979999999,2437.030029,2437.030029,3416510000]
["2017-06-19",2442.5500489999999,2453.820068,2441.790039,2453.459961,2453.459961,3264700000]
["2017-06-16",2431.23999,2433.1499020000001,2422.8798830000001,2433.1499020000001,2433.1499020000001,5284720000]
["2017-06-15",2424.139893,2433.9499510000001,2418.530029,2432.459961,2432.459961,3353050000]
["2017-06-14",2443.75,2443.75,2428.3400879999999,2437.919922,2437.919922,3555590000]
["2017-06-13",2434.1499020000001,2441.48999,2431.280029,2440.3500979999999,2440.3500979999999,3275500000]
["2017-06-12",2425.8798830000001,2430.3798830000001,2419.969971,2429.389893,2429.389893,4027750000]
["2017-06-09",2436.389893,2446.1999510000001,2415.6999510000001,2431.7700199999999,2431.7700199999999,4027340000]
["2017-06-08",2434.2700199999999,2439.2700199999999,2427.9399410000001,2433.790039,2433.790039,3728860000]
["2017-06-07",2432.030029,2435.280029,2424.75,2433.139893,2433.139893,3572300000]
["2017-06-06",2431.919922,2436.209961,2428.1201169999999,2429.330078,2429.330078,3357840000]
["2017-06-05",2437.830078,2439.5500489999999,2434.320068,2436.1000979999999,2436.1000979999999,2912600000]
["2017-06-02",2431.280029,2440.2299800000001,2427.709961,2439.070068,2439.070068,3461680000]
["2017-06-01",2415.6499020000001,2430.0600589999999,2413.540039,2430.0600589999999,2430.0600589999999,3857140000]
["2017-05-31",2415.6298830000001,2415.98999,2403.5900879999999,2411.8000489999999,2411.8000489999999,4516110000]
["2017-05-30",2411.669922,2415.26001,2409.429932,2412.9099120000001,2412.9099120000001,3203160000]
["2017-05-26",2414.5,2416.679932,2412.1999510000001,2415.820068,2415.820068,2805040000]
["2017-05-25",2409.540039,2418.709961,2408.01001,2415.070068,2415.070068,3535390000]
["2017-05-24",2401.4099120000001,2405.580078,2397.98999,2404.389893,2404.389893,3389900000]
["2017-05-23",2397.040039,2400.8500979999999,2393.8798830000001,2398.419922,2398.419922,3213570000]
["2017-05-22",2387.209961,2395.459961,2386.919922,2394.0200199999999,2394.0200199999999,3172830000]
["2017-05-19",2371.3701169999999,2389.0600589999999,2370.429932,2381.7299800000001,2381.7299800000001,3825160000]
["2017-05-18",2354.6899410000001,2375.73999,2352.719971,2365.719971,2365.719971,4319420000]
["2017-05-17",2382.9499510000001,2384.8701169999999,2356.209961,2357.030029,2357.030029,4163000000]
["2017-05-16",2404.5500489999999,2405.7700199999999,2396.0500489999999,2400.669922,2400.669922,3420790000]
["2017-05-15",2393.9799800000001,2404.0500489999999,2393.9399410000001,2402.320068,2402.320068,3473600000]
["2017-05-12",2392.4399410000001,2392.4399410000001,2387.1899410000001,2390.8999020000001,2390.8999020000001,3305630000]
["2017-05-11",2394.8400879999999,2395.719971,2381.73999,2394.4399410000001,2394.4399410000001,3727420000]
["2017-05-10",2396.790039,2399.73999,2392.790039,2399.6298830000001,2399.6298830000001,3643530000]
["2017-05-09",2401.580078,2403.8701169999999,2392.4399410000001,2396.919922,2396.919922,3653590000]
["2017-05-08",2399.9399410000001,2401.360107,2393.919922,2399.3798830000001,2399.3798830000001,3429440000]
["2017-05-05",2392.3701169999999,2399.290039,2389.3798830000001,2399.290039,2399.290039,3540140000]
["2017-05-04",2389.790039,2391.429932,2380.3500979999999,2389.5200199999999,2389.5200199999999,4362540000]
["2017-05-03",2386.5,2389.820068,2379.75,2388.1298830000001,2388.1298830000001,3893990000]
["2017-05-02",2391.0500489999999,2392.929932,2385.820068,2391.169922,2391.169922,3813680000]
["2017-05-01",2388.5,2394.48999,2384.830078,2388.330078,2388.330078,3199240000]
["2017-04-28",2393.679932,2393.679932,2382.360107,2384.1999510000001,2384.1999510000001,3718270000]
["2017-04-27",2389.6999510000001,2392.1000979999999,2382.679932,2388.7700199999999,2388.7700199999999,4098460000]
["2017-04-26",2388.9799800000001,2398.1599120000001,2386.780029,2387.4499510000001,2387.4499510000001,4105920000]
["2017-04-25",2381.51001,2392.4799800000001,2381.1499020000001,2388.610107,2388.610107,3995240000]
["2017-04-24",2370.330078,2376.9799800000001,2369.1899410000001,2374.1499020000001,2374.1499020000001,3690650000]
["2017-04-21",2354.73999,2356.179932,2344.51001,2348.6899410000001,2348.6899410000001,3503360000]
["2017-04-20",2342.6899410000001,2361.3701169999999,2340.9099120000001,2355.8400879999999,2355.8400879999999,3647420000]
["2017-04-19",2346.790039,2352.6298830000001,2335.0500489999999,2338.169922,2338.169922,3519900000]
["2017-04-18",2342.530029,2348.3500979999999,2334.540039,2342.1899410000001,2342.1899410000001,3269840000]
["2017-04-17",2332.6201169999999,2349.139893,2332.51001,2349.01001,2349.01001,2824710000]

{"sheet":"KKR","index":5,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for KKR"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",20.67,20.77,20.27,20.329999999999998,20.329999999999998,1696100]
["2018-04-12",20.34,20.690000999999999,20.290001,20.58,20.58,1515700]
["2018-04-11",20.239999999999998,20.57,20.200001,20.23,20.23,2724200]
["2018-04-10",20.200001,20.48,20.129999000000002,20.41,20.41,964700]
["2018-04-09",20.16,20.370000999999998,19.989999999999998,20.010000000000002,20.010000000000002,2069000]
["2018-04-06",20.030000999999999,20.27,19.860001,20.010000000000002,20.010000000000002,2152400]
["2018-04-05",20.299999,20.52,20.129999000000002,20.329999999999998,20.329999999999998,1817700]
["2018-04-04",19.440000999999999,20.170000000000002,19.370000999999998,20.100000000000001,20.100000000000001,2593600]
["2018-04-03",20.030000999999999,20.209999,19.649999999999999,19.709999,19.709999,2256000]
["2018-04-02",20.190000999999999,20.27,19.73,19.889999,19.889999,12939200]
["2018-03-29",20.27,20.43,20.07,20.299999,20.299999,1846800]
["2018-03-28",20.370000999999998,20.610001,20.139999,20.200001,20.200001,2450400]
["2018-03-27",20.67,20.82,20.16,20.370000999999998,20.370000999999998,1802300]
["2018-03-26",20.950001,21.040001,20.420000000000002,20.700001,20.700001,2626900]
["2018-03-23",21.08,21.139999,20.6,20.610001,20.610001,4864700]
["2018-03-22",21.549999,21.620000999999998,21.07,21.07,21.07,7330800]
["2018-03-21",21.73,21.959999,21.700001,21.809999000000001,21.809999000000001,880500]
["2018-03-20",21.74,21.809999000000001,21.549999,21.75,21.75,886900]
["2018-03-19",21.84,21.860001,21.49,21.639999,21.639999,1819500]
["2018-03-16",21.809999000000001,22.1,21.799999,21.969999000000001,21.969999000000001,1080200]
["2018-03-15",22.17,22.190000999999999,21.709999,21.76,21.76,2218800]
["2018-03-14",22.440000999999999,22.549999,22.030000999999999,22.120000999999998,22.120000999999998,10216400]
["2018-03-13",22.75,22.84,22.370000999999998,22.42,22.42,1049300]
["2018-03-12",22.780000999999999,22.889999,22.58,22.690000999999999,22.690000999999999,1635100]
["2018-03-09",22.299999,22.75,22.280000999999999,22.709999,22.709999,1630500]
["2018-03-08",22.26,22.35,21.809999000000001,22.120000999999998,22.120000999999998,1274900]
["2018-03-07",22.059999000000001,22.280000999999999,21.93,22.190000999999999,22.190000999999999,1035700]
["2018-03-06",22.07,22.290001,21.780000999999999,22.280000999999999,22.280000999999999,1787900]
["2018-03-05",21.34,22.01,21.309999000000001,21.98,21.98,1832000]
["2018-03-02",21.32,21.719999000000001,21.07,21.559999000000001,21.559999000000001,1629300]
["2018-03-01",21.459999,21.879999000000002,21.33,21.43,21.43,3009100]
["2018-02-28",21.610001,21.809999000000001,21.42,21.459999,21.459999,2551000]
["2018-02-27",22.01,22.09,21.530000999999999,21.540001,21.540001,3358100]
["2018-02-26",22.059999000000001,22.26,21.950001,22.059999000000001,22.059999000000001,3790300]
["2018-02-23",21.889999,22.02,21.77,21.959999,21.959999,2423300]
["2018-02-22",22,22.120000999999998,21.74,21.780000999999999,21.780000999999999,2171800]
["2018-02-21",21.959999,22.440000999999999,21.809999000000001,21.889999,21.889999,1678800]
["2018-02-20",22.030000999999999,22.360001,21.75,21.870000999999998,21.870000999999998,4285200]
["2018-02-16",22.309999000000001,22.459999,22.1,22.23,22.23,2183800]
["2018-02-15",21.91,22.73,21.85,22.48,22.309999000000001,7793400]
["2018-02-14",21.25,21.610001,21.16,21.59,21.426731,4843200]
["2018-02-13",21.32,21.42,21.15,21.25,21.089302,3525400]
["2018-02-12",21.24,21.6,20.92,21.530000999999999,21.367186,3483100]
["2018-02-09",21.030000999999999,21.620000999999998,20.59,21.190000999999999,21.029757,4659600]
["2018-02-08",22.190000999999999,22.42,21.08,21.08,20.920587999999999,4432200]
["2018-02-07",21.969999000000001,22.450001,21.93,22.190000999999999,22.022193999999999,3483100]
["2018-02-06",21.34,22.18,20.92,22.07,21.903100999999999,5105400]
["2018-02-05",23.1,23.1,21.65,21.940000999999999,21.774083999999998,7425200]
["2018-02-02",24.129999000000002,24.16,23.370000999999998,23.48,23.302437000000001,3726100]
["2018-02-01",23.98,24.41,23.98,24.309999000000001,24.126159999999999,5113400]
["2018-01-31",24.01,24.110001,23.73,24.08,23.8979,3376100]
["2018-01-30",23.969999000000001,24.08,23.74,23.959999,23.778807,3887100]
["2018-01-29",24.25,24.33,23.91,24.25,24.066614000000001,4555400]
["2018-01-26",24.469999000000001,24.5,24.200001,24.4,24.215481,3747000]
["2018-01-25",24.030000999999999,24.450001,23.809999000000001,24.41,24.225404999999999,4826300]
["2018-01-24",23.799999,24.02,23.549999,23.99,23.808579999999999,4308500]
["2018-01-23",23.01,23.76,22.98,23.76,23.58032,3314900]
["2018-01-22",22.780000999999999,23.02,22.690000999999999,23.02,22.845917,1542700]
["2018-01-19",22.4,22.780000999999999,22.280000999999999,22.77,22.597807,2038300]
["2018-01-18",22.77,22.83,22.379999000000002,22.549999,22.379469,1953400]
["2018-01-17",22.879999000000002,23.049999,22.68,22.85,22.677202000000001,1325100]
["2018-01-16",23.200001,23.360001,22.530000999999999,22.790001,22.617657000000001,2150500]
["2018-01-12",23.15,23.299999,23,23.08,22.905462,1606700]
["2018-01-11",22.99,23.25,22.860001,23.030000999999999,22.855841000000002,1666700]
["2018-01-10",22.77,23.32,22.629999000000002,22.85,22.677202000000001,2817900]
["2018-01-09",22.469999000000001,23.059999000000001,22.32,22.67,22.498563999999998,6937600]
["2018-01-08",21.889999,22.08,21.57,22.030000999999999,21.863403000000002,1969400]
["2018-01-05",21.969999000000001,21.98,21.709999,21.92,21.754234,2047200]
["2018-01-04",22,22.139999,21.74,21.99,21.823706000000001,1677600]
["2018-01-03",21.59,22,21.57,21.969999000000001,21.803856,3079500]
["2018-01-02",21.059999000000001,21.639999,20.940000999999999,21.51,21.347335999999999,3483200]
["2017-12-29",21.120000999999998,21.16,20.879999000000002,21.059999000000001,20.900738,980300]
["2017-12-28",21.1,21.16,20.870000999999998,21.129999000000002,20.970209000000001,1974200]
["2017-12-27",21.15,21.200001,20.870000999999998,21.07,20.910661999999999,1783600]
["2017-12-26",21.209999,21.24,20.940000999999999,20.99,20.831268000000001,1729200]
["2017-12-22",21.17,21.41,21.1,21.18,21.019831,1934900]
["2017-12-21",21,21.299999,20.959999,21.15,20.990057,2535700]
["2017-12-20",20.84,21.389999,20.83,20.91,20.751873,3268900]
["2017-12-19",20.68,20.969999000000001,20.58,20.77,20.612932000000001,4264900]
["2017-12-18",20.170000000000002,20.629999000000002,20.149999999999999,20.629999000000002,20.473989,5607100]
["2017-12-15",19.91,20.129999000000002,19.809999000000001,20.100000000000001,19.947997999999998,2922600]
["2017-12-14",19.940000999999999,20,19.879999000000002,19.93,19.779284000000001,1515500]
["2017-12-13",20.079999999999998,20.129999000000002,19.829999999999998,19.940000999999999,19.789209,1815000]
["2017-12-12",20.09,20.290001,20.09,20.110001,19.957923999999998,2485400]
["2017-12-11",20,20.200001,19.969999000000001,20.18,20.027393,1566600]
["2017-12-08",19.739999999999998,20.010000000000002,19.700001,19.989999999999998,19.838829,2710500]
["2017-12-07",19.139999,19.75,19.110001,19.66,19.511326,3366700]
["2017-12-06",19.43,19.459999,19.190000999999999,19.190000999999999,19.044879999999999,1270100]
["2017-12-05",19.940000999999999,20,19.5,19.579999999999998,19.431930999999999,1678600]
["2017-12-04",19.950001,20.18,19.879999000000002,19.950001,19.799133000000001,2220100]
["2017-12-01",19.899999999999999,19.969999000000001,19.5,19.879999000000002,19.729662000000001,1894900]
["2017-11-30",19.809999000000001,19.989999999999998,19.75,19.920000000000002,19.769359999999999,2185800]
["2017-11-29",19.610001,19.860001,19.57,19.780000999999999,19.630419,2338900]
["2017-11-28",19.489999999999998,19.649999999999999,19.299999,19.629999000000002,19.481552000000001,2677900]
["2017-11-27",19.48,19.540001,19.360001,19.489999999999998,19.342611000000002,2729200]
["2017-11-24",19.489999999999998,19.559999000000001,19.450001,19.510000000000002,19.362461,737400]
["2017-11-22",19.5,19.549999,19.41,19.52,19.372385000000001,2025800]
["2017-11-21",19.600000000000001,19.68,19.469999000000001,19.5,19.352535,1975000]
["2017-11-20",19.549999,19.579999999999998,19.389999,19.5,19.352535,1998800]
["2017-11-17",19.5,19.639999,19.48,19.559999000000001,19.412081000000001,1258200]
["2017-11-16",19.290001,19.559999000000001,19.290001,19.549999,19.402156999999999,2700100]
["2017-11-15",19,19.27,18.739999999999998,19.219999000000001,19.074652,2200800]
["2017-11-14",19.170000000000002,19.25,19.049999,19.200001,19.054805999999999,2559700]
["2017-11-13",19.149999999999999,19.280000999999999,19.079999999999998,19.23,19.084578,2237400]
["2017-11-10",19.420000000000002,19.43,19.16,19.260000000000002,19.114350999999999,1954700]
["2017-11-09",19.469999000000001,19.66,19.399999999999999,19.5,19.352535,2048100]
["2017-11-08",19.790001,19.899999999999999,19.629999000000002,19.760000000000002,19.610569000000002,1766700]
["2017-11-07",20,20.120000999999998,19.91,19.989999999999998,19.838829,2997000]
["2017-11-06",19.959999,20.09,19.879999000000002,20.07,19.918223999999999,1833900]
["2017-11-03",19.620000999999998,20.079999999999998,19.620000999999998,20.02,19.868603,3149900]
["2017-11-02",19.91,20.149999999999999,19.149999999999999,19.899999999999999,19.580794999999998,5246500]
["2017-11-01",20.190000999999999,20.209999,19.790001,19.91,19.590637000000001,2674300]
["2017-10-31",19.940000999999999,20.07,19.920000000000002,20.049999,19.728390000000001,1509000]
["2017-10-30",20.219999000000001,20.350000000000001,19.889999,20.049999,19.728390000000001,2899700]
["2017-10-27",20.27,20.389999,20,20.350000000000001,20.023579000000002,1839400]
["2017-10-26",19.870000999999998,20.49,19.549999,20.299999,19.974378999999999,2486100]
["2017-10-25",20.75,20.77,20.110001,20.52,20.190850999999999,3249200]
["2017-10-24",20.48,20.76,20.41,20.75,20.417162000000001,3197000]
["2017-10-23",20.399999999999999,20.530000999999999,20.290001,20.370000999999998,20.043258999999999,3127400]
["2017-10-20",20.450001,20.549999,20.379999000000002,20.379999000000002,20.053094999999999,1363200]
["2017-10-19",20.129999000000002,20.559999000000001,20.100000000000001,20.360001,20.033417,2494400]
["2017-10-18",20.25,20.49,20.190000999999999,20.219999000000001,19.895662000000002,1603200]
["2017-10-17",20.239999999999998,20.239999999999998,20.049999,20.18,19.856304000000002,774500]
["2017-10-16",20.299999,20.48,20.18,20.200001,19.875986000000001,2181600]
["2017-10-13",20.049999,20.059999000000001,19.850000000000001,19.91,19.590637000000001,1829700]
["2017-10-12",20.27,20.27,20,20.030000999999999,19.708711999999998,1296000]
["2017-10-11",20.149999999999999,20.25,20.040001,20.239999999999998,19.915341999999999,1441200]
["2017-10-10",20.260000000000002,20.32,20.120000999999998,20.25,19.925182,1752900]
["2017-10-09",20.32,20.399999999999999,20.049999,20.200001,19.875986000000001,1908600]
["2017-10-06",20.450001,20.57,20.23,20.299999,19.974378999999999,1918700]
["2017-10-05",20.379999000000002,20.639999,20.379999000000002,20.5,20.171171000000001,2580400]
["2017-10-04",20.260000000000002,20.450001,20.200001,20.360001,20.033417,1941800]
["2017-10-03",20.23,20.379999000000002,20.100000000000001,20.280000999999999,19.954702000000001,1324200]
["2017-10-02",20.329999999999998,20.41,19.989999999999998,20.23,19.905501999999998,8310400]
["2017-09-29",20.049999,20.43,20.02,20.329999999999998,20.003899000000001,4749400]
["2017-09-28",19.91,20.049999,19.829999999999998,19.989999999999998,19.669352,1484300]
["2017-09-27",19.98,20.049999,19.739999999999998,19.91,19.590637000000001,2354400]
["2017-09-26",19.739999999999998,19.93,19.700001,19.799999,19.482400999999999,4285500]
["2017-09-25",19.719999000000001,20.010000000000002,19.610001,19.709999,19.393844999999999,4600100]
["2017-09-22",19.18,19.77,19.16,19.73,19.413523000000001,4501400]
["2017-09-21",19.27,19.399999999999999,19.170000000000002,19.309999000000001,19.000259,4077300]
["2017-09-20",19.059999000000001,19.329999999999998,19.02,19.25,18.941220999999999,3412300]
["2017-09-19",19,19.100000000000001,18.889999,19.09,18.783788999999999,3348700]
["2017-09-18",19.049999,19.25,18.870000999999998,18.940000999999999,18.636194,3461000]
["2017-09-15",18.639999,18.950001,18.639999,18.93,18.626356000000001,3418100]
["2017-09-14",18.540001,18.84,18.5,18.700001,18.400044999999999,2890700]
["2017-09-13",18.68,18.860001,18.27,18.579999999999998,18.281969,3562600]
["2017-09-12",18.739999999999998,18.969999000000001,18.670000000000002,18.760000000000002,18.459081999999999,3095900]
["2017-09-11",18.379999000000002,18.77,18.350000000000001,18.66,18.360686999999999,3465800]
["2017-09-08",18.239999999999998,18.350000000000001,18.079999999999998,18.16,17.868706,2797700]
["2017-09-07",18.350000000000001,18.41,18.129999000000002,18.260000000000002,17.967103999999999,3467200]
["2017-09-06",18.5,18.530000999999999,18.149999999999999,18.32,18.026140000000002,3473700]
["2017-09-05",18.91,18.98,18.129999000000002,18.350000000000001,18.05566,4180800]
["2017-09-01",19.100000000000001,19.139999,18.950001,18.98,18.675552,3945800]
["2017-08-31",19.030000999999999,19.110001,18.799999,19.010000000000002,18.705072000000001,3461900]
["2017-08-30",18.440000999999999,19.100000000000001,18.440000999999999,18.950001,18.646035999999999,5097300]
["2017-08-29",18.370000999999998,18.510000000000002,18.32,18.440000999999999,18.144217000000001,2814200]
["2017-08-28",18.57,18.75,18.43,18.649999999999999,18.350845,3325500]
["2017-08-25",18.41,18.579999999999998,18.260000000000002,18.440000999999999,18.144217000000001,2763400]
["2017-08-24",18.670000000000002,18.690000999999999,18.280000999999999,18.32,18.026140000000002,2500000]
["2017-08-23",18.559999000000001,18.66,18.420000000000002,18.57,18.272129,2481800]
["2017-08-22",18.469999000000001,18.670000000000002,18.329999999999998,18.639999,18.341007000000001,6146500]
["2017-08-21",18.110001,18.329999999999998,18.049999,18.139999,17.849025999999999,2719100]
["2017-08-18",18.110001,18.379999000000002,17.959999,18.139999,17.849025999999999,3505900]
["2017-08-17",18.370000999999998,18.420000000000002,17.969999000000001,18.030000999999999,17.740791000000002,3563500]
["2017-08-16",18.530000999999999,18.690000999999999,18.32,18.379999000000002,18.085176000000001,2328300]
["2017-08-15",18.700001,18.739999999999998,18.290001,18.459999,18.163895,3036600]
["2017-08-14",18.540001,18.860001,18.540001,18.639999,18.341007000000001,2886800]
["2017-08-11",18.450001,18.549999,18.149999999999999,18.34,18.045818000000001,3739100]
["2017-08-10",19.049999,19.110001,18.489999999999998,18.5,18.203253,3416000]
["2017-08-09",19.510000000000002,19.510000000000002,19,19.120000999999998,18.813309,3161900]
["2017-08-08",19.5,19.77,19.489999999999998,19.52,19.206892,2935000]
["2017-08-07",19.559999000000001,19.68,19.459999,19.5,19.187211999999999,3280100]
["2017-08-04",19.48,19.709999,19.48,19.52,19.206892,2859300]
["2017-08-03",19.239999999999998,19.57,19.239999999999998,19.399999999999999,19.088818,3941500]
["2017-08-02",19.48,19.57,19.32,19.350000000000001,18.872344999999999,4108300]
["2017-08-01",19.420000000000002,19.760000000000002,19.420000000000002,19.459999,18.97963,2829100]
["2017-07-31",19.360001,19.57,19.260000000000002,19.379999000000002,18.901603999999999,3138700]
["2017-07-28",19.260000000000002,19.41,18.860001,19.299999,18.823578000000001,2884800]
["2017-07-27",19.879999000000002,20.02,19.25,19.25,18.774813000000002,4573100]
["2017-07-26",19.5,19.549999,19.309999000000001,19.309999000000001,18.833331999999999,2834300]
["2017-07-25",19.34,19.549999,19.34,19.459999,18.97963,2637300]
["2017-07-24",19.450001,19.469999000000001,19.190000999999999,19.299999,18.823578000000001,4093100]
["2017-07-21",19.41,19.600000000000001,19.350000000000001,19.379999000000002,18.901603999999999,3120900]
["2017-07-20",19.5,19.639999,19.280000999999999,19.309999000000001,18.833331999999999,3320700]
["2017-07-19",19.209999,19.5,19.07,19.440000999999999,18.960122999999999,2964900]
["2017-07-18",19.41,19.450001,18.989999999999998,19.129999000000002,18.657775999999998,3042700]
["2017-07-17",19.350000000000001,19.600000000000001,19.25,19.440000999999999,18.960122999999999,2685000]
["2017-07-14",19.23,19.43,19.139999,19.25,18.774813000000002,2399600]
["2017-07-13",19.25,19.299999,19.09,19.16,18.687035000000002,4980100]
["2017-07-12",19.09,19.170000000000002,18.940000999999999,19.170000000000002,18.696788999999999,4330600]
["2017-07-11",18.829999999999998,19.02,18.780000999999999,18.969999000000001,18.501726000000001,2144900]
["2017-07-10",18.59,18.989999999999998,18.52,18.860001,18.394442000000002,2756100]
["2017-07-07",18.370000999999998,18.559999000000001,18.209999,18.549999,18.092092999999998,2203400]
["2017-07-06",18.370000999999998,18.43,18.219999000000001,18.32,17.867771000000001,2340100]
["2017-07-05",18.59,18.610001,18.149999999999999,18.43,17.975058000000001,3677300]
["2017-07-03",18.629999000000002,18.870000999999998,18.52,18.540001,18.082339999999999,1546800]
["2017-06-30",18.48,18.829999999999998,18.329999999999998,18.600000000000001,18.140858000000001,2093700]
["2017-06-29",18.629999000000002,18.649999999999999,18.149999999999999,18.420000000000002,17.965302000000001,2800800]
["2017-06-28",18.280000999999999,18.600000000000001,18.260000000000002,18.540001,18.082339999999999,2352100]
["2017-06-27",18.66,18.870000999999998,18.170000000000002,18.200001,17.750731999999999,3446300]
["2017-06-26",18.489999999999998,18.670000000000002,17.989999999999998,18.23,17.779990999999999,3429700]
["2017-06-23",18.829999999999998,18.829999999999998,18.5,18.530000999999999,18.072586000000001,2597100]
["2017-06-22",18.629999000000002,18.790001,18.450001,18.77,18.306661999999999,2321200]
["2017-06-21",18.610001,18.780000999999999,18.440000999999999,18.549999,18.092092999999998,2745900]
["2017-06-20",18.799999,18.889999,18.549999,18.620000999999998,18.160366,2842900]
["2017-06-19",18.459999,20.34,18.43,18.84,18.374932999999999,5012900]
["2017-06-16",18.43,18.48,18.209999,18.260000000000002,17.809253999999999,1480200]
["2017-06-15",18.379999000000002,18.790001,18.379999000000002,18.43,17.975058000000001,1031800]
["2017-06-14",19.100000000000001,19.100000000000001,18.43,18.600000000000001,18.140858000000001,5055900]
["2017-06-13",18.799999,19.149999999999999,18.799999,19.110001,18.638269000000001,2302300]
["2017-06-12",18.940000999999999,19.02,18.709999,18.709999,18.248142000000001,1914600]
["2017-06-09",18.700001,19.139999,18.700001,18.959999,18.491972000000001,3150800]
["2017-06-08",18.52,18.719999000000001,18.5,18.639999,18.179873000000001,2377900]
["2017-06-07",18.549999,18.709999,18.489999999999998,18.540001,18.082339999999999,1828900]
["2017-06-06",18.329999999999998,18.57,18.25,18.530000999999999,18.072586000000001,1373000]
["2017-06-05",18.77,18.809999000000001,18.43,18.5,18.043327000000001,2000000]
["2017-06-02",18.799999,18.899999999999999,18.739999999999998,18.790001,18.326170000000001,2396400]
["2017-06-01",18.420000000000002,18.790001,18.41,18.760000000000002,18.296908999999999,1764800]
["2017-05-31",18.549999,18.629999000000002,18.260000000000002,18.420000000000002,17.965302000000001,1209400]
["2017-05-30",18.52,18.73,18.5,18.610001,18.150614000000001,1084200]
["2017-05-26",18.57,18.719999000000001,18.5,18.670000000000002,18.209129000000001,955000]
["2017-05-25",18.75,18.799999,18.5,18.629999000000002,18.170117999999999,1297500]
["2017-05-24",18.780000999999999,18.790001,18.549999,18.739999999999998,18.277401000000001,917900]
["2017-05-23",18.760000000000002,19,18.59,18.700001,18.238389999999999,1582700]
["2017-05-22",18.559999000000001,18.98,18.540001,18.84,18.374932999999999,3398700]
["2017-05-19",18.200001,18.66,18.18,18.450001,17.994561999999998,2294100]
["2017-05-18",17.829999999999998,18.23,17.610001,18.139999,17.692212999999999,2324600]
["2017-05-17",18.450001,18.469999000000001,17.91,17.93,17.487397999999999,3135700]
["2017-05-16",18.549999,18.690000999999999,18.510000000000002,18.629999000000002,18.170117999999999,1684400]
["2017-05-15",18.32,18.68,18.280000999999999,18.530000999999999,18.072586000000001,2194500]
["2017-05-12",18.600000000000001,18.68,18.209999,18.360001,17.906783999999998,2447000]
["2017-05-11",18.77,18.860001,18.540001,18.690000999999999,18.228638,2315400]
["2017-05-10",18.850000000000001,19.02,18.77,18.829999999999998,18.365181,2541400]
["2017-05-09",18.649999999999999,19.030000999999999,18.5,18.969999000000001,18.501726000000001,2664000]
["2017-05-08",18.600000000000001,18.790001,18.510000000000002,18.739999999999998,18.277401000000001,1618200]
["2017-05-05",18.25,18.600000000000001,18.170000000000002,18.59,18.131105000000002,1978500]
["2017-05-04",18.5,18.649999999999999,18.219999000000001,18.25,17.799498,1831200]
["2017-05-03",18.700001,18.719999000000001,18.540001,18.600000000000001,17.975055999999999,1197800]
["2017-05-02",18.75,18.850000000000001,18.620000999999998,18.739999999999998,18.11035,1445600]
["2017-05-01",18.920000000000002,19.030000999999999,18.700001,18.899999999999999,18.264975,2743100]
["2017-04-28",19.190000999999999,19.299999,18.75,18.98,18.342286999999999,3206400]
["2017-04-27",18.149999999999999,19.09,17.91,18.73,18.100687000000001,10718800]
["2017-04-26",17.52,17.950001,17.510000000000002,17.77,17.172941000000002,3091300]
["2017-04-25",17.350000000000001,17.540001,17.309999000000001,17.489999999999998,16.902349000000001,2212500]
["2017-04-24",17.34,17.389999,17.16,17.260000000000002,16.680078999999999,1397800]
["2017-04-21",17.25,17.32,16.950001,17.040001,16.467472000000001,1362200]
["2017-04-20",16.91,17.280000999999999,16.889999,17.219999000000001,16.64142,2617000]
["2017-04-19",17.120000999999998,17.23,16.77,16.860001,16.293517999999999,2489400]
["2017-04-18",17.16,17.25,16.920000000000002,17.040001,16.467472000000001,2211900]
["2017-04-17",16.889999,17.420000000000002,16.850000000000001,17.309999000000001,16.728399,1764000]

{"sheet":"BP","index":6,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for BP"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",42.759998000000003,43.150002000000001,42.759998000000003,42.959999000000003,42.959999000000003,4477400]
["2018-04-12",42.98,43.25,42.799999,43.060001,43.060001,3467100]
["2018-04-11",43.029998999999997,43.27,42.900002000000001,43.060001,43.060001,5910100]
["2018-04-10",42.400002000000001,43,42.389999000000003,42.779998999999997,42.779998999999997,9039100]
["2018-04-09",41.630001,41.970001000000003,41.400002000000001,41.66,41.66,5930600]
["2018-04-06",42.240001999999997,42.389999000000003,41.509998000000003,41.759998000000003,41.759998000000003,9060100]
["2018-04-05",41.360000999999997,42.09,41.32,41.919998,41.919998,7062400]
["2018-04-04",40.639999000000003,41.029998999999997,40.580002,41.029998999999997,41.029998999999997,7305500]
["2018-04-03",40.610000999999997,40.740001999999997,40.049999,40.709999000000003,40.709999000000003,5849700]
["2018-04-02",40.529998999999997,40.540000999999997,39.450001,39.909999999999997,39.909999999999997,5752900]
["2018-03-29",40.189999,40.669998,40.150002000000001,40.540000999999997,40.540000999999997,8336900]
["2018-03-28",39.810001,40.049999,39.580002,39.599997999999999,39.599997999999999,5031700]
["2018-03-27",40.520000000000003,40.57,39.810001,39.970001000000003,39.970001000000003,4755900]
["2018-03-26",40.330002,40.450001,39.869999,40.419998,40.419998,6796800]
["2018-03-23",39.259998000000003,39.639999000000003,39.090000000000003,39.119999,39.119999,5365600]
["2018-03-22",39.590000000000003,39.599997999999999,38.919998,39.029998999999997,39.029998999999997,6243300]
["2018-03-21",39.049999,40.299999,39,40.130001,40.130001,7438400]
["2018-03-20",38.650002000000001,39.189999,38.630001,39.040000999999997,39.040000999999997,6005500]
["2018-03-19",39.220001000000003,39.240001999999997,38.560001,38.75,38.75,4241100]
["2018-03-16",39.110000999999997,39.619999,39.07,39.479999999999997,39.479999999999997,4596500]
["2018-03-15",38.919998,39.139999000000003,38.75,39.029998999999997,39.029998999999997,3976400]
["2018-03-14",39.439999,39.490001999999997,38.810001,38.869999,38.869999,6302700]
["2018-03-13",40.080002,40.200001,39.459999000000003,39.549999,39.549999,3517700]
["2018-03-12",39.68,39.880001,39.580002,39.849997999999999,39.849997999999999,3706000]
["2018-03-09",39.75,39.82,39.57,39.659999999999997,39.659999999999997,3325800]
["2018-03-08",39.419998,39.529998999999997,39.229999999999997,39.459999000000003,39.459999000000003,3177700]
["2018-03-07",39.310001,39.599997999999999,39.049999,39.310001,39.310001,6305300]
["2018-03-06",39.520000000000003,39.799999,39.369999,39.549999,39.549999,4581600]
["2018-03-05",38.470001000000003,39.25,38.43,39.159999999999997,39.159999999999997,3938300]
["2018-03-02",38.580002,38.720001000000003,38.330002,38.700001,38.700001,5610900]
["2018-03-01",38.810001,39.220001000000003,38.580002,38.939999,38.939999,4419200]
["2018-02-28",39.880001,39.919998,38.830002,38.860000999999997,38.860000999999997,9456500]
["2018-02-27",40.040000999999997,40.099997999999999,39.5,39.5,39.5,7142200]
["2018-02-26",40.380001,40.419998,40.060001,40.290000999999997,40.290000999999997,4994500]
["2018-02-23",39.590000000000003,40.130001,39.490001999999997,40.099997999999999,40.099997999999999,6721500]
["2018-02-22",39.270000000000003,39.659999999999997,38.990001999999997,39.25,39.25,6847400]
["2018-02-21",39.57,39.729999999999997,38.82,38.840000000000003,38.840000000000003,6914100]
["2018-02-20",39.950001,40.080002,39.439999,39.520000000000003,39.520000000000003,7428000]
["2018-02-16",39.610000999999997,40.020000000000003,39.509998000000003,39.619999,39.619999,4667200]
["2018-02-15",40.080002,40.099997999999999,39.330002,39.840000000000003,39.840000000000003,5251100]
["2018-02-14",39.380001,40.43,39.279998999999997,40.369999,39.769996999999996,7120200]
["2018-02-13",39.709999000000003,39.889999000000003,39.590000000000003,39.689999,39.100104999999999,4329500]
["2018-02-12",39.610000999999997,39.990001999999997,39.529998999999997,39.869999,39.277431,7224300]
["2018-02-09",39.259998000000003,39.5,37.900002000000001,39.110000999999997,38.528728000000001,11432500]
["2018-02-08",40.540000999999997,40.68,39.540000999999997,39.549999,38.962184999999998,8618000]
["2018-02-07",40.540000999999997,41.009998000000003,39.919998,40,39.405498999999999,8591300]
["2018-02-06",39.540000999999997,40.840000000000003,39.419998,40.57,39.967025999999997,10875200]
["2018-02-05",40.779998999999997,40.869999,36.150002000000001,39.779998999999997,39.188766000000001,16464900]
["2018-02-02",42.599997999999999,42.610000999999997,41.09,41.16,40.548256000000002,9559700]
["2018-02-01",42.799999,43.380001,42.720001000000003,43.360000999999997,42.715561000000001,6508800]
["2018-01-31",42.919998,42.98,42.529998999999997,42.790000999999997,42.154034000000003,4465900]
["2018-01-30",43.389999000000003,43.389999000000003,42.799999,42.810001,42.173737000000003,8185800]
["2018-01-29",43.57,43.650002000000001,43.27,43.349997999999999,42.705708000000001,4881500]
["2018-01-26",43.98,44.150002000000001,43.740001999999997,43.810001,43.158875000000002,3920100]
["2018-01-25",44.560001,44.619999,43.709999000000003,43.740001999999997,43.089911999999998,6220400]
["2018-01-24",43.98,44.200001,43.689999,43.939999,43.286937999999999,9785600]
["2018-01-23",43.299999,43.43,43.07,43.240001999999997,42.597346999999999,6382000]
["2018-01-22",42.91,43.389999000000003,42.900002000000001,43.389999000000003,42.745113000000003,10260900]
["2018-01-19",42.490001999999997,42.540000999999997,42.200001,42.400002000000001,41.769829000000001,5494000]
["2018-01-18",42.799999,43.099997999999999,42.720001000000003,42.900002000000001,42.262397999999997,5004500]
["2018-01-17",42.709999000000003,43.080002,42.41,42.880001,42.242694999999998,4337200]
["2018-01-16",42.880001,42.93,42.41,42.459999000000003,41.828938000000001,8618400]
["2018-01-12",43.740001999999997,43.990001999999997,43.630001,43.91,43.257384999999999,5649800]
["2018-01-11",42.990001999999997,43.549999,42.919998,43.27,42.626899999999999,7676200]
["2018-01-10",43.029998999999997,43.119999,42.900002000000001,42.900002000000001,42.262397999999997,2743200]
["2018-01-09",42.900002000000001,43,42.68,42.869999,42.232841000000001,3450800]
["2018-01-08",42.990001999999997,43.119999,42.869999,43.080002,42.439723999999998,3156200]
["2018-01-05",43.049999,43.150002000000001,42.82,43.099997999999999,42.459423000000001,3846400]
["2018-01-04",43.009998000000003,43.169998,42.900002000000001,43.040000999999997,42.400317999999999,6113800]
["2018-01-03",42.43,42.889999000000003,42.380001,42.869999,42.232841000000001,4753600]
["2018-01-02",42.060001,42.43,41.810001,42.380001,41.750126000000002,4204900]
["2017-12-29",42.049999,42.23,42.009998000000003,42.029998999999997,41.405327,3388900]
["2017-12-28",41.799999,41.950001,41.720001000000003,41.869999,41.247703999999999,2841000]
["2017-12-27",41.73,41.84,41.689999,41.720001000000003,41.099936999999997,2966100]
["2017-12-26",41.349997999999999,41.77,41.32,41.689999,41.070380999999998,2793400]
["2017-12-22",41.549999,41.630001,41.23,41.290000999999997,40.676327000000001,4090200]
["2017-12-21",41.110000999999997,41.759998000000003,41.099997999999999,41.68,41.060532000000002,4526100]
["2017-12-20",40.880001,41.02,40.779998999999997,40.950001,40.341380999999998,2979000]
["2017-12-19",40.720001000000003,40.880001,40.619999,40.639999000000003,40.035983999999999,2964800]
["2017-12-18",40.520000000000003,41.080002,40.43,40.840000000000003,40.233013,8832600]
["2017-12-15",40.5,40.520000000000003,40.240001999999997,40.279998999999997,39.681334999999997,3162200]
["2017-12-14",40.619999,40.849997999999999,40.599997999999999,40.630001,40.026133999999999,2881500]
["2017-12-13",40.669998,40.770000000000003,40.490001999999997,40.650002000000001,40.045841000000003,3750000]
["2017-12-12",40.450001,40.830002,40.389999000000003,40.659999999999997,40.055691000000003,6753500]
["2017-12-11",39.790000999999997,40.040000999999997,39.779998999999997,39.93,39.336539999999999,2541400]
["2017-12-08",39.400002000000001,39.659999999999997,39.330002,39.639999000000003,39.050849999999997,3510500]
["2017-12-07",39.340000000000003,39.57,39.220001000000003,39.310001,38.725754000000002,4081600]
["2017-12-06",39.590000000000003,39.82,39.549999,39.580002,38.991740999999998,3309400]
["2017-12-05",39.740001999999997,39.82,39.599997999999999,39.729999999999997,39.139510999999999,4028700]
["2017-12-04",39.830002,40.259998000000003,39.639999000000003,39.909999999999997,39.316837,6463200]
["2017-12-01",39.860000999999997,40.110000999999997,39.759998000000003,39.950001,39.356242999999999,5549900]
["2017-11-30",39.93,40.090000000000003,39.529998999999997,40.07,39.474457000000001,7817900]
["2017-11-29",39.860000999999997,39.990001999999997,39.549999,39.709999000000003,39.119807999999999,4660200]
["2017-11-28",39.830002,39.990001999999997,39.770000000000003,39.900002000000001,39.306987999999997,4818900]
["2017-11-27",40,40.029998999999997,39.479999999999997,39.509998000000003,38.922778999999998,4970500]
["2017-11-24",39.939999,40.130001,39.909999999999997,40.049999,39.454754000000001,2420200]
["2017-11-22",39.57,39.82,39.520000000000003,39.779998999999997,39.188766000000001,4767500]
["2017-11-21",39.459999000000003,39.549999,39.090000000000003,39.130001,38.548431000000001,4187500]
["2017-11-20",39.090000000000003,39.209999000000003,38.990001999999997,39,38.420361,3121000]
["2017-11-17",38.939999,39.159999999999997,38.849997999999999,39.090000000000003,38.509022000000002,3285000]
["2017-11-16",39.029998999999997,39.040000999999997,38.75,38.770000000000003,38.193778999999999,3547700]
["2017-11-15",39.209999000000003,39.279998999999997,38.939999,39.090000000000003,38.509022000000002,4144700]
["2017-11-14",39.799999,39.810001,39.529998999999997,39.610000999999997,39.021293999999997,4000100]
["2017-11-13",39.959999000000003,40.189999,39.830002,39.880001,39.287284999999997,3996300]
["2017-11-10",40.590000000000003,40.590000000000003,40.060001,40.299999,39.701037999999997,3117500]
["2017-11-09",40.630001,40.770000000000003,40.470001000000003,40.720001000000003,40.114798999999998,4820600]
["2017-11-08",41.150002000000001,41.41,40.990001999999997,41.400002000000001,40.193610999999997,5377400]
["2017-11-07",41.549999,41.549999,41.240001999999997,41.48,40.271278000000002,4711600]
["2017-11-06",40.549999,41.459999000000003,40.549999,41.41,40.203319999999998,6254200]
["2017-11-03",40.529998999999997,40.659999999999997,40.349997999999999,40.560001,39.378086000000003,3199100]
["2017-11-02",40.43,40.740001999999997,40.409999999999997,40.669998,39.484878999999999,4468500]
["2017-11-01",40.990001999999997,41.200001,40.650002000000001,40.759998000000003,39.572254000000001,6752100]
["2017-10-31",40.790000999999997,40.970001000000003,40.310001,40.669998,39.484878999999999,10039900]
["2017-10-30",39.419998,39.75,39.389999000000003,39.619999,38.465477,8644600]
["2017-10-27",38.75,39.169998,38.630001,39.099997999999999,37.960628999999997,5242000]
["2017-10-26",38.770000000000003,38.799999,38.590000000000003,38.650002000000001,37.523743000000003,3073900]
["2017-10-25",39.040000999999997,39.099997999999999,38.509998000000003,38.790000999999997,37.659668000000003,4024400]
["2017-10-24",38.990001999999997,39.229999999999997,38.93,39,37.863543999999997,3265900]
["2017-10-23",38.840000000000003,38.959999000000003,38.700001,38.790000999999997,37.659668000000003,4738800]
["2017-10-20",38.849997999999999,39.029998999999997,38.659999999999997,38.75,37.620826999999998,4166300]
["2017-10-19",38.639999000000003,39,38.630001,38.75,37.620826999999998,4658300]
["2017-10-18",38.709999000000003,38.799999,38.439999,38.720001000000003,37.591701999999998,5740800]
["2017-10-17",39.029998999999997,39.119999,38.639999000000003,38.689999,37.562576,5393300]
["2017-10-16",39.18,39.349997999999999,39.099997999999999,39.189999,38.048008000000003,2905100]
["2017-10-13",39.32,39.479999999999997,39.099997999999999,39.099997999999999,37.960628999999997,3586900]
["2017-10-12",38.720001000000003,39.009998000000003,38.639999000000003,39.009998000000003,37.873252999999998,4923900]
["2017-10-11",38.880001,38.939999,38.630001,38.849997999999999,37.717914999999998,3301500]
["2017-10-10",38.729999999999997,39,38.709999000000003,38.810001,37.679085000000001,3361800]
["2017-10-09",38.259998000000003,38.580002,38.259998000000003,38.459999000000003,37.339278999999998,3798400]
["2017-10-06",38.270000000000003,38.310001,38.080002,38.259998000000003,37.145107000000003,3485500]
["2017-10-05",38.549999,38.740001999999997,38.529998999999997,38.610000999999997,37.484909000000002,3080400]
["2017-10-04",38.57,38.779998999999997,38.479999999999997,38.650002000000001,37.523743000000003,4361000]
["2017-10-03",38.409999999999997,38.810001,38.409999999999997,38.700001,37.572285000000001,5039700]
["2017-10-02",38.049999,38.419998,37.979999999999997,38.389999000000003,37.271317000000003,5338500]
["2017-09-29",38.330002,38.450001,38.290000999999997,38.43,37.310153999999997,3042600]
["2017-09-28",38.220001000000003,38.479999999999997,38.200001,38.419998,37.300441999999997,5015400]
["2017-09-27",37.849997999999999,38.130001,37.799999,38.020000000000003,36.912101999999997,4836500]
["2017-09-26",38.119999,38.159999999999997,37.849997999999999,37.869999,36.766472,6424600]
["2017-09-25",38.040000999999997,38.389999000000003,38.029998999999997,38.240001999999997,37.125689999999999,5950900]
["2017-09-22",37.729999999999997,38.07,37.669998,37.82,36.717930000000003,5581500]
["2017-09-21",37.360000999999997,37.799999,37.299999,37.700001,36.601429000000003,9026400]
["2017-09-20",37.060001,37.459999000000003,37.049999,37.229999999999997,36.145119000000001,5104500]
["2017-09-19",36.909999999999997,37.090000000000003,36.860000999999997,36.950001,35.873283000000001,5228200]
["2017-09-18",36.650002000000001,36.75,36.5,36.650002000000001,35.582023999999997,5422700]
["2017-09-15",36.349997999999999,36.590000000000003,36.310001,36.580002,35.514065000000002,4846400]
["2017-09-14",36.189999,36.529998999999997,36.159999999999997,36.330002,35.271351000000003,4841200]
["2017-09-13",36,36.119999,35.869999,35.990001999999997,34.941257,4133100]
["2017-09-12",35.650002000000001,35.860000999999997,35.630001,35.75,34.708247999999998,2849700]
["2017-09-11",35.380001,35.650002000000001,35.349997999999999,35.560001,34.523788000000003,4082600]
["2017-09-08",35.5,35.560001,35.240001999999997,35.32,34.290779000000001,3248400]
["2017-09-07",35.360000999999997,35.580002,35.360000999999997,35.5,34.465533999999998,4188000]
["2017-09-06",34.790000999999997,35.389999000000003,34.779998999999997,35.32,34.290779000000001,6477200]
["2017-09-05",34.919998,35.099997999999999,34.75,34.950001,33.931561000000002,3694300]
["2017-09-01",34.650002000000001,34.909999999999997,34.57,34.770000000000003,33.756805,4588500]
["2017-08-31",34.380001,34.790000999999997,34.349997999999999,34.729999999999997,33.717972000000003,5133100]
["2017-08-30",34.290000999999997,34.459999000000003,34.259998000000003,34.369999,33.368462000000001,2425300]
["2017-08-29",34.25,34.419998,34.209999000000003,34.369999,33.368462000000001,2706100]
["2017-08-28",34.619999,34.619999,34.389999000000003,34.470001000000003,33.465549000000003,2538800]
["2017-08-25",34.409999999999997,34.580002,34.360000999999997,34.540000999999997,33.533507999999998,2948400]
["2017-08-24",34.380001,34.380001,34.049999,34.18,33.183998000000003,2413500]
["2017-08-23",33.919998,34.32,33.900002000000001,34.240001999999997,33.242252000000001,3809800]
["2017-08-22",34.090000000000003,34.169998,34.060001,34.150002000000001,33.154876999999999,4521100]
["2017-08-21",34.169998,34.18,34,34,33.009247000000002,3419900]
["2017-08-18",34,34.270000000000003,33.950001,34.159999999999997,33.164580999999998,4741100]
["2017-08-17",34.409999999999997,34.409999999999997,34.099997999999999,34.099997999999999,33.106330999999997,3724400]
["2017-08-16",34.700001,34.790000999999997,34.279998999999997,34.290000999999997,33.290793999999998,4831100]
["2017-08-15",34.57,34.599997999999999,34.299999,34.57,33.562634000000003,4589200]
["2017-08-14",34.939999,35.040000999999997,34.659999999999997,34.68,33.669429999999998,4115500]
["2017-08-11",35.009998000000003,35.099997999999999,34.909999999999997,34.939999,33.921847999999997,5004100]
["2017-08-10",35.919998,35.950001,35.450001,35.470001000000003,34.436408999999998,5157800]
["2017-08-09",35.970001000000003,36.169998,35.880001,36.159999999999997,35.106299999999997,3907800]
["2017-08-08",36.729999999999997,36.830002,36.509998000000003,36.540000999999997,34.892715000000003,5409500]
["2017-08-07",36.389999000000003,36.790000999999997,36.349997999999999,36.75,35.093246000000001,7773300]
["2017-08-04",36.240001999999997,36.409999999999997,36.220001000000003,36.330002,34.692183999999997,3358800]
["2017-08-03",36.25,36.400002000000001,36.110000999999997,36.139999000000003,34.510742,4176000]
["2017-08-02",36.18,36.57,36.139999000000003,36.400002000000001,34.759025999999999,4590900]
["2017-08-01",36.159999999999997,36.540000999999997,36.099997999999999,36.270000000000003,34.634880000000003,10496700]
["2017-07-31",35.330002,35.349997999999999,35.07,35.139999000000003,33.555827999999998,5843800]
["2017-07-28",34.639999000000003,35.169998,34.619999,35.159999999999997,33.574924000000003,5427600]
["2017-07-27",35.060001,35.07,34.840000000000003,34.990001999999997,33.412585999999997,3248500]
["2017-07-26",35,35,34.770000000000003,34.840000000000003,33.269351999999998,3045400]
["2017-07-25",34.990001999999997,35.07,34.830002,34.900002000000001,33.326644999999999,3484100]
["2017-07-24",34.520000000000003,34.529998999999997,34.240001999999997,34.459999000000003,32.906483000000001,5127600]
["2017-07-21",35.080002,35.099997999999999,34.630001,34.68,33.116562000000002,3725600]
["2017-07-20",35.150002000000001,35.189999,34.970001000000003,35.099997999999999,33.517631999999999,3654500]
["2017-07-19",34.740001999999997,35.07,34.729999999999997,35.029998999999997,33.450783000000001,3684300]
["2017-07-18",34.959999000000003,35.009998000000003,34.759998000000003,34.830002,33.259804000000003,2695600]
["2017-07-17",35.099997999999999,35.189999,34.900002000000001,34.919998,33.345740999999997,3289100]
["2017-07-14",34.93,35.049999,34.799999,34.950001,33.374389999999998,3131300]
["2017-07-13",34.709999000000003,34.759998000000003,34.57,34.720001000000003,33.154761999999998,2698000]
["2017-07-12",34.919998,35.090000000000003,34.709999000000003,34.869999,33.297997000000002,4597200]
["2017-07-11",34.060001,34.369999,34,34.360000999999997,32.810993000000003,4571800]
["2017-07-10",34.18,34.409999999999997,34.169998,34.330002,32.782344999999999,3175700]
["2017-07-07",34.419998,34.450001,34.150002000000001,34.360000999999997,32.810993000000003,4046700]
["2017-07-06",34.520000000000003,34.840000000000003,34.43,34.439999,32.887385999999999,4064500]
["2017-07-05",34.729999999999997,34.740001999999997,34.340000000000003,34.419998,32.868282000000001,5307000]
["2017-07-03",34.770000000000003,35.18,34.770000000000003,35.020000000000003,33.441234999999999,2301700]
["2017-06-30",34.860000999999997,34.860000999999997,34.470001000000003,34.650002000000001,33.087916999999997,4807300]
["2017-06-29",35.270000000000003,35.299999,34.810001,34.860000999999997,33.288448000000002,3545000]
["2017-06-28",35.25,35.439999,35.18,35.270000000000003,33.679969999999997,4845300]
["2017-06-27",35.119999,35.389999000000003,35.040000999999997,35.150002000000001,33.565379999999998,4930900]
["2017-06-26",35.040000999999997,35.090000000000003,34.860000999999997,34.880001,33.307549000000002,3762400]
["2017-06-23",34.590000000000003,34.909999999999997,34.540000999999997,34.840000000000003,33.269351999999998,3501200]
["2017-06-22",34.639999000000003,34.799999,34.509998000000003,34.599997999999999,33.040168999999999,4961400]
["2017-06-21",34.759998000000003,34.979999999999997,34.509998000000003,34.650002000000001,33.087916999999997,7100800]
["2017-06-20",35.310001,35.310001,34.779998999999997,34.979999999999997,33.403038000000002,8766500]
["2017-06-19",36,36.259998000000003,35.970001000000003,36.040000999999997,34.415253,6064700]
["2017-06-16",35.650002000000001,36.020000000000003,35.57,36,34.377056000000003,5143600]
["2017-06-15",34.990001999999997,35.330002,34.939999,35.240001999999997,33.651321000000003,7445200]
["2017-06-14",35.959999000000003,35.970001000000003,35.25,35.369999,33.775455000000001,5904600]
["2017-06-13",35.880001,36.060001,35.770000000000003,36.029998999999997,34.405704,4384100]
["2017-06-12",36.020000000000003,36.110000999999997,35.810001,35.810001,34.195625,4442300]
["2017-06-09",35.389999000000003,35.869999,35.369999,35.830002,34.214722000000002,5856700]
["2017-06-08",35.330002,35.560001,35.310001,35.409999999999997,33.813656000000002,4189900]
["2017-06-07",35.840000000000003,35.939999,35.360000999999997,35.419998,33.8232,9375800]
["2017-06-06",35.849997999999999,36.259998000000003,35.779998999999997,36.240001999999997,34.606239000000002,4346500]
["2017-06-05",35.909999999999997,36.139999000000003,35.889999000000003,36.080002,34.453448999999999,4110500]
["2017-06-02",35.990001999999997,36.009998000000003,35.700001,35.909999999999997,34.291114999999998,6487500]
["2017-06-01",36.240001999999997,36.470001000000003,36.150002000000001,36.240001999999997,34.606239000000002,6488400]
["2017-05-31",36.409999999999997,36.479999999999997,36.020000000000003,36.150002000000001,34.520297999999997,7845700]
["2017-05-30",36.490001999999997,36.490001999999997,36.25,36.270000000000003,34.634880000000003,7053500]
["2017-05-26",36.459999000000003,36.529998999999997,36.310001,36.409999999999997,34.768577999999998,3569000]
["2017-05-25",36.740001999999997,37,36.279998999999997,36.400002000000001,34.759025999999999,8780300]
["2017-05-24",36.909999999999997,37.099997999999999,36.82,36.900002000000001,35.236485000000002,6223000]
["2017-05-23",37.040000999999997,37.130001,36.909999999999997,36.93,35.265132999999999,4327000]
["2017-05-22",37.189999,37.189999,36.849997999999999,36.959999000000003,35.293773999999999,6332100]
["2017-05-19",36.959999000000003,37.099997999999999,36.830002,36.939999,35.274676999999997,6528200]
["2017-05-18",36.299999,36.700001,36.099997999999999,36.509998000000003,34.864063000000002,10847100]
["2017-05-17",36.479999999999997,36.599997999999999,36.169998,36.169998,34.539391000000002,9601000]
["2017-05-16",36.240001999999997,36.479999999999997,36.189999,36.240001999999997,34.606239000000002,9797600]
["2017-05-15",36.099997999999999,36.099997999999999,35.650002000000001,35.709999000000003,34.100127999999998,8786200]
["2017-05-12",35.220001000000003,35.5,35.220001000000003,35.389999000000003,33.794559,4780500]
["2017-05-11",35.110000999999997,35.290000999999997,35.020000000000003,35.209999000000003,33.622672999999999,6669900]
["2017-05-10",35.240001999999997,35.32,35,35.009998000000003,33.431685999999999,5699100]
["2017-05-09",35.439999,35.5,35.259998000000003,35.349997999999999,33.183407000000003,6777200]
["2017-05-08",35.32,35.479999999999997,35.169998,35.43,33.258507000000002,5413200]
["2017-05-05",34.669998,35.32,34.619999,35.299999,33.136471,6863500]
["2017-05-04",34.43,34.479999999999997,34.209999000000003,34.32,32.216537000000002,5219100]
["2017-05-03",34.599997999999999,34.790000999999997,34.439999,34.689999,32.563858000000003,5648200]
["2017-05-02",34.82,35.18,34.669998,34.75,32.620182,8663500]
["2017-05-01",34.330002,34.590000000000003,34.270000000000003,34.32,32.216537000000002,5488800]
["2017-04-28",34.340000000000003,34.509998000000003,34.259998000000003,34.32,32.216537000000002,4256100]
["2017-04-27",34.520000000000003,34.529998999999997,34.099997999999999,34.400002000000001,32.291637000000001,5884800]
["2017-04-26",34.57,35.009998000000003,34.529998999999997,34.659999999999997,32.535697999999996,6208100]
["2017-04-25",34.549999,34.689999,34.490001999999997,34.659999999999997,32.535697999999996,4428900]
["2017-04-24",34.389999000000003,34.560001,34.32,34.450001,32.338569999999997,4980300]
["2017-04-21",34.029998999999997,34.110000999999997,33.830002,34,31.916150999999999,5437800]
["2017-04-20",34.229999999999997,34.400002000000001,34.139999000000003,34.150002000000001,32.056961000000001,5689600]
["2017-04-19",34.610000999999997,34.669998,34.049999,34.139999000000003,32.047569000000003,7082800]
["2017-04-18",34.740001999999997,34.939999,34.450001,34.669998,32.545082000000001,6567200]
["2017-04-17",34.939999,35.060001,34.709999000000003,35.029998999999997,32.883018,5282900]

{"sheet":"0005.HK","index":7,"n_rows":248,"n_cols":7,"rows_kept":248,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for 0005.HK"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",76.300003000000004,76.349997999999999,75.849997999999999,76.300003000000004,76.300003000000004,18726256]
["2018-04-12",75.400002000000001,75.699996999999996,74.800003000000004,75.400002000000001,75.400002000000001,13303726]
["2018-04-11",75,75.599997999999999,74.949996999999996,75.25,75.25,21424632]
["2018-04-10",74.199996999999996,74.800003000000004,74.050003000000004,74.699996999999996,74.699996999999996,16001936]
["2018-04-09",73.800003000000004,74.900002000000001,73.599997999999999,74.199996999999996,74.199996999999996,26596521]
["2018-04-06",72.800003000000004,73.699996999999996,72.800003000000004,73.050003000000004,73.050003000000004,24719256]
["2018-04-04",73.699996999999996,73.849997999999999,72.400002000000001,72.400002000000001,72.400002000000001,23443502]
["2018-04-03",74,74,73.099997999999999,73.550003000000004,73.550003000000004,25428538]
["2018-03-29",74.150002000000001,74.349997999999999,73.550003000000004,74,74,20383080]
["2018-03-28",74.400002000000001,74.800003000000004,74,74,74,30235397]
["2018-03-27",75.349997999999999,75.550003000000004,75,75.099997999999999,75.099997999999999,20421770]
["2018-03-26",74.050003000000004,75,73.900002000000001,75,75,27598665]
["2018-03-23",74.75,74.900002000000001,74.099997999999999,74.650002000000001,74.650002000000001,60552833]
["2018-03-22",77,77.300003000000004,76.300003000000004,76.300003000000004,76.300003000000004,16147141]
["2018-03-21",76.949996999999996,77.900002000000001,76.800003000000004,76.849997999999999,76.849997999999999,18588645]
["2018-03-20",76.800003000000004,76.949996999999996,76.349997999999999,76.949996999999996,76.949996999999996,15140889]
["2018-03-19",76.5,77.449996999999996,76.5,77.150002000000001,77.150002000000001,11098284]
["2018-03-16",76.25,77.349997999999999,76.25,76.949996999999996,76.949996999999996,22136321]
["2018-03-15",76,76.449996999999996,75.900002000000001,76.400002000000001,76.400002000000001,24254241]
["2018-03-14",76.5,76.75,76.349997999999999,76.5,76.5,19530566]
["2018-03-13",77.349997999999999,77.449996999999996,77.099997999999999,77.099997999999999,77.099997999999999,18004006]
["2018-03-12",77.099997999999999,77.699996999999996,76.800003000000004,77.400002000000001,77.400002000000001,29470962]
["2018-03-09",76.5,76.849997999999999,76.400002000000001,76.599997999999999,76.599997999999999,13637664]
["2018-03-08",76.199996999999996,76.699996999999996,76.199996999999996,76.300003000000004,76.300003000000004,16339656]
["2018-03-07",76.199996999999996,76.599997999999999,75.900002000000001,75.949996999999996,75.949996999999996,23842359]
["2018-03-06",76.599997999999999,77,76.099997999999999,76.599997999999999,76.599997999999999,23078928]
["2018-03-05",77,77.050003000000004,75.949996999999996,75.949996999999996,75.949996999999996,34817652]
["2018-03-02",77.300003000000004,77.400002000000001,77.050003000000004,77.199996999999996,77.199996999999996,33903684]
["2018-03-01",77.199996999999996,78.050003000000004,77.150002000000001,77.900002000000001,77.900002000000001,26947744]
["2018-02-28",78.199996999999996,78.449996999999996,78,78,78,24780124]
["2018-02-27",79.550003000000004,79.550003000000004,78.599997999999999,78.599997999999999,78.599997999999999,37296697]
["2018-02-26",80.099997999999999,80.099997999999999,79.400002000000001,79.550003000000004,79.550003000000004,24170091]
["2018-02-23",79.900002000000001,79.949996999999996,79.599997999999999,79.650002000000001,79.650002000000001,23199947]
["2018-02-22",79.800003000000004,80.25,79.400002000000001,79.550003000000004,79.550003000000004,37646052]
["2018-02-21",81.5,82.050003000000004,80.699996999999996,81.599997999999999,81.389999000000003,52960544]
["2018-02-20",83.550003000000004,85,80.849997999999999,80.949996999999996,80.741669000000002,84846341]
["2018-02-15",83,83.75,82.699996999999996,83.550003000000004,83.334984000000006,36584847]
["2018-02-14",79.849997999999999,82.199996999999996,79.849997999999999,81.900002000000001,81.689223999999996,47649359]
["2018-02-13",79.599997999999999,80.449996999999996,79.599997999999999,79.800003000000004,79.594634999999997,29293870]
["2018-02-12",80,80.349997999999999,79.400002000000001,79.400002000000001,79.195662999999996,40033784]
["2018-02-09",79.300003000000004,80.050003000000004,77.900002000000001,79.800003000000004,79.594634999999997,99014081]
["2018-02-08",80.150002000000001,80.900002000000001,80.050003000000004,80.5,80.292831000000007,47829794]
["2018-02-07",81.050003000000004,81.650002000000001,80,80,79.794112999999996,73847401]
["2018-02-06",80,80.949996999999996,79.599997999999999,80.099997999999999,79.893860000000004,114487484]
["2018-02-05",82,83.300003000000004,81.800003000000004,82.849997999999999,82.636780000000002,48503623]
["2018-02-02",83.550003000000004,84,83.25,83.699996999999996,83.484589,21777829]
["2018-02-01",83.5,84.150002000000001,83.449996999999996,84.050003000000004,83.833693999999994,33272295]
["2018-01-31",83.449996999999996,84.5,83,84.199996999999996,83.983306999999996,36516373]
["2018-01-30",84.800003000000004,85.150002000000001,83.849997999999999,84.099997999999999,83.883560000000003,39732326]
["2018-01-29",85.550003000000004,85.650002000000001,85.050003000000004,85.050003000000004,84.831123000000005,28960637]
["2018-01-26",85.349997999999999,85.699996999999996,85.300003000000004,85.699996999999996,85.479445999999996,26625573]
["2018-01-25",85.900002000000001,85.949996999999996,85.349997999999999,85.5,85.279961,22596907]
["2018-01-24",85.599997999999999,85.849997999999999,85.199996999999996,85.849997999999999,85.629058999999998,20120832]
["2018-01-23",85.5,85.699996999999996,85.300003000000004,85.699996999999996,85.479445999999996,29559695]
["2018-01-22",85.25,85.400002000000001,84.699996999999996,85,84.78125,26645050]
["2018-01-19",85.599997999999999,85.949996999999996,85.050003000000004,85.400002000000001,85.180222000000001,25476127]
["2018-01-18",86,86,85.050003000000004,85.449996999999996,85.230086999999997,35014328]
["2018-01-17",84.949996999999996,85.099997999999999,84.699996999999996,85.050003000000004,84.831123000000005,38403425]
["2018-01-16",84.300003000000004,84.800003000000004,84,84.800003000000004,84.581764000000007,27343839]
["2018-01-15",84.900002000000001,84.949996999999996,83.800003000000004,84.099997999999999,83.883560000000003,44252539]
["2018-01-12",84.199996999999996,84.400002000000001,83.25,83.699996999999996,83.484589,29034596]
["2018-01-11",83.949996999999996,84.300003000000004,83.550003000000004,84.050003000000004,83.833693999999994,54006301]
["2018-01-10",80.949996999999996,82.400002000000001,80.949996999999996,82.099997999999999,81.888710000000003,70547231]
["2018-01-09",80.199996999999996,81.099997999999999,80.150002000000001,80.949996999999996,80.741669000000002,20734671]
["2018-01-08",80.5,80.800003000000004,80.050003000000004,80.5,80.292831000000007,21354440]
["2018-01-05",81.050003000000004,81.199996999999996,80.599997999999999,80.800003000000004,80.592063999999993,15902273]
["2018-01-04",80.900002000000001,81.050003000000004,80.349997999999999,80.5,80.292831000000007,17205111]
["2018-01-03",81.300003000000004,81.449996999999996,80.800003000000004,80.949996999999996,80.741669000000002,21680762]
["2018-01-02",79.949996999999996,81.300003000000004,79.949996999999996,81.300003000000004,81.090774999999994,37060582]
["2017-12-29",80,80.150002000000001,79.900002000000001,79.949996999999996,79.744240000000005,15450760]
["2017-12-28",80.050003000000004,80.150002000000001,79.900002000000001,80,79.794112999999996,16338004]
["2017-12-27",80,80.349997999999999,79.699996999999996,79.800003000000004,79.594634999999997,16640634]
["2017-12-22",80,80.099997999999999,79.650002000000001,80,79.794112999999996,22311368]
["2017-12-21",79.550003000000004,79.800003000000004,79.400002000000001,79.550003000000004,79.345275999999998,15529852]
["2017-12-20",79,79.300003000000004,78.800003000000004,79.300003000000004,79.095917,17518048]
["2017-12-19",79,79.699996999999996,78.949996999999996,79.349997999999999,79.145790000000005,16227302]
["2017-12-18",78.699996999999996,79.349997999999999,78.300003000000004,78.849997999999999,78.647071999999994,15837615]
["2017-12-15",79.150002000000001,79.25,78.300003000000004,78.550003000000004,78.347847000000002,26951970]
["2017-12-14",80.25,80.400002000000001,79.099997999999999,79.550003000000004,79.345275999999998,40390748]
["2017-12-13",78.800003000000004,80,78.800003000000004,79.949996999999996,79.744240000000005,63450907]
["2017-12-12",78.650002000000001,79.050003000000004,78.099997999999999,78.349997999999999,78.148360999999994,32960794]
["2017-12-11",76.800003000000004,78.900002000000001,76.800003000000004,78.300003000000004,78.098495,54684972]
["2017-12-08",76.300003000000004,77,76.25,76.800003000000004,76.602356,32648265]
["2017-12-07",76.150002000000001,77,76.150002000000001,76.25,76.053764000000001,27425846]
["2017-12-06",77,77.300003000000004,76.099997999999999,76.099997999999999,75.904151999999996,43122771]
["2017-12-05",77.25,77.949996999999996,77.25,77.349997999999999,77.150931999999997,23071288]
["2017-12-04",77.550003000000004,78.099997999999999,77.050003000000004,77.699996999999996,77.500031000000007,21858708]
["2017-12-01",77.949996999999996,78,77.400002000000001,77.900002000000001,77.699523999999997,39933422]
["2017-11-30",77.900002000000001,78.300003000000004,77.550003000000004,78,77.799262999999996,45565002]
["2017-11-29",77.5,78.150002000000001,77.199996999999996,78,77.799262999999996,50583363]
["2017-11-28",77.400002000000001,77.400002000000001,76.800003000000004,76.949996999999996,76.751960999999994,28073541]
["2017-11-27",76.599997999999999,77.400002000000001,76.099997999999999,76.800003000000004,76.602356,27312991]
["2017-11-24",76.300003000000004,76.849997999999999,76.099997999999999,76.300003000000004,76.103638000000004,18916460]
["2017-11-23",77.150002000000001,77.400002000000001,75.849997999999999,76.150002000000001,75.954025000000001,35159249]
["2017-11-22",75.5,78.099997999999999,75.449996999999996,76.949996999999996,76.751960999999994,64117454]
["2017-11-21",75.199996999999996,75.800003000000004,74.800003000000004,75.599997999999999,75.405440999999996,32409934]
["2017-11-20",75.25,75.5,75,75.099997999999999,74.906723,10028334]
["2017-11-17",75.349997999999999,75.650002000000001,75.099997999999999,75.25,75.056342999999998,12812063]
["2017-11-16",75.5,75.699996999999996,75.25,75.349997999999999,75.156081999999998,8504207]
["2017-11-15",75.150002000000001,75.300003000000004,75.050003000000004,75.099997999999999,74.906723,10045036]
["2017-11-14",75.199996999999996,75.449996999999996,75.050003000000004,75.150002000000001,74.956596000000005,16683838]
["2017-11-13",75.900002000000001,76.25,75.599997999999999,75.650002000000001,75.455314999999999,12740554]
["2017-11-10",76,76.099997999999999,75.800003000000004,75.949996999999996,75.754538999999994,11164601]
["2017-11-09",75.400002000000001,76.150002000000001,75.400002000000001,75.849997999999999,75.654792999999998,14546652]
["2017-11-08",75.400002000000001,75.650002000000001,75.25,75.349997999999999,75.156081999999998,22353265]
["2017-11-07",75.300003000000004,76.099997999999999,75.300003000000004,75.800003000000004,75.604927000000004,14362731]
["2017-11-06",75.5,75.5,74.849997999999999,75.300003000000004,75.106216000000003,23272416]
["2017-11-03",75.550003000000004,75.849997999999999,75.5,75.599997999999999,75.405440999999996,20538341]
["2017-11-02",76.150002000000001,76.199996999999996,75.800003000000004,75.849997999999999,75.654792999999998,26844827]
["2017-11-01",76.199996999999996,76.800003000000004,76.199996999999996,76.650002000000001,76.452736000000002,19417713]
["2017-10-31",76.25,76.599997999999999,76.050003000000004,76.199996999999996,76.003890999999996,32077681]
["2017-10-30",77.199996999999996,78.050003000000004,76.849997999999999,76.849997999999999,76.652221999999995,32626972]
["2017-10-27",76.400002000000001,77.449996999999996,76.400002000000001,77.099997999999999,76.901580999999993,20176013]
["2017-10-26",76.599997999999999,77.099997999999999,76.599997999999999,76.900002000000001,76.702095,12133264]
["2017-10-25",76.5,76.900002000000001,76.400002000000001,76.699996999999996,76.502609000000007,10451638]
["2017-10-24",76.25,76.800003000000004,76.099997999999999,76.5,76.303122999999999,8670500]
["2017-10-23",77.050003000000004,77.199996999999996,76.400002000000001,76.5,76.303122999999999,13680528]
["2017-10-20",76.5,76.900002000000001,76.400002000000001,76.5,76.303122999999999,13357000]
["2017-10-19",77,77.25,76,76,75.804412999999997,22311059]
["2017-10-18",76.849997999999999,77.099997999999999,76.75,77,76.801833999999999,11810048]
["2017-10-17",77.099997999999999,77.449996999999996,77,77.150002000000001,76.951453999999998,10181513]
["2017-10-16",77.199996999999996,77.75,77.050003000000004,77.300003000000004,77.101067,15033599]
["2017-10-13",77,77.199996999999996,76.650002000000001,77.199996999999996,77.001320000000007,16107262]
["2017-10-12",77.699996999999996,77.75,77.300003000000004,77.300003000000004,77.101067,14127044]
["2017-10-11",79.050003000000004,79.199996999999996,78.099997999999999,78.099997999999999,77.799262999999996,33386628]
["2017-10-10",77.5,79.650002000000001,77.5,78.599997999999999,78.297340000000005,54726340]
["2017-10-09",77.349997999999999,77.699996999999996,77.099997999999999,77.5,77.201569000000006,16552354]
["2017-10-06",77.849997999999999,77.849997999999999,77.199996999999996,77.349997999999999,77.052147000000005,23715110]
["2017-10-04",77.5,77.949996999999996,77.5,77.849997999999999,77.550224,21197563]
["2017-10-03",76.550003000000004,77.449996999999996,76.550003000000004,77.449996999999996,77.151764,24369212]
["2017-09-29",76.5,76.900002000000001,76.300003000000004,76.550003000000004,76.255234000000002,16766252]
["2017-09-28",76.400002000000001,77.099997999999999,76.050003000000004,76.199996999999996,75.906570000000002,22520013]
["2017-09-27",75.75,76.400002000000001,75.75,76.199996999999996,75.906570000000002,17499190]
["2017-09-26",76,76.300003000000004,75.849997999999999,76.199996999999996,75.906570000000002,12227035]
["2017-09-25",76.5,76.5,75.849997999999999,76.150002000000001,75.856773000000004,22774092]
["2017-09-22",76,76.5,76,76.199996999999996,75.906570000000002,15817488]
["2017-09-21",76.699996999999996,76.949996999999996,76.449996999999996,76.650002000000001,76.354850999999996,17117676]
["2017-09-20",76.599997999999999,77.199996999999996,76.400002000000001,76.650002000000001,76.354850999999996,23026434]
["2017-09-19",75.900002000000001,77.150002000000001,75.900002000000001,76.650002000000001,76.354850999999996,35514613]
["2017-09-18",75.599997999999999,76.300003000000004,75.349997999999999,76.150002000000001,75.856773000000004,25492611]
["2017-09-15",75.199996999999996,75.900002000000001,74.900002000000001,75.349997999999999,75.059844999999996,15385113]
["2017-09-14",75,75.849997999999999,75,75.75,75.458313000000004,13265856]
["2017-09-13",75.900002000000001,76.199996999999996,75.550003000000004,75.650002000000001,75.358695999999995,19534607]
["2017-09-12",75.75,76,75.349997999999999,75.800003000000004,75.508125000000007,17139841]
["2017-09-11",75.199996999999996,75.599997999999999,75.099997999999999,75.449996999999996,75.159462000000005,21820578]
["2017-09-08",74,74.550003000000004,74,74.449996999999996,74.163314999999997,22530802]
["2017-09-07",74.949996999999996,74.949996999999996,74,74.150002000000001,73.864479000000003,20990873]
["2017-09-06",74.949996999999996,74.949996999999996,74.300003000000004,74.550003000000004,74.262932000000006,26560549]
["2017-09-05",75.599997999999999,75.699996999999996,75.25,75.5,75.209273999999994,11918310]
["2017-09-04",75.75,75.849997999999999,75.199996999999996,75.699996999999996,75.408501000000001,18868039]
["2017-09-01",76,76.400002000000001,75.699996999999996,75.900002000000001,75.607735000000005,27184080]
["2017-08-31",76,76.25,75.75,76,75.707344000000006,21671439]
["2017-08-30",75.199996999999996,76.300003000000004,75.050003000000004,76.25,75.956383000000002,26529092]
["2017-08-29",75.099997999999999,75.300003000000004,74.650002000000001,74.800003000000004,74.511971000000003,22485844]
["2017-08-28",74.800003000000004,75.650002000000001,74.800003000000004,75.300003000000004,75.010047999999998,26447668]
["2017-08-25",74.199996999999996,75.150002000000001,73.800003000000004,75,74.711196999999999,19681933]
["2017-08-24",74.050003000000004,74.400002000000001,74,74.349997999999999,74.063698000000002,15190669]
["2017-08-23",74.5,74.5,74.5,74.5,74.213127,0]
["2017-08-22",74,74.699996999999996,74,74.5,74.213127,14162691]
["2017-08-21",73.699996999999996,73.949996999999996,73.699996999999996,73.75,73.466010999999995,11885010]
["2017-08-18",73.599997999999999,74.099997999999999,73.599997999999999,73.800003000000004,73.515822999999997,28756935]
["2017-08-17",75.300003000000004,75.300003000000004,74.5,74.599997999999999,74.312736999999998,18676491]
["2017-08-16",75.099997999999999,75.449996999999996,74.800003000000004,75.25,74.960235999999995,14376268]
["2017-08-15",75.800003000000004,75.800003000000004,75.050003000000004,75.050003000000004,74.761009000000001,16543706]
["2017-08-14",74.900002000000001,75.650002000000001,74.900002000000001,75.5,75.209273999999994,27033274]
["2017-08-11",75.099997999999999,75.300003000000004,74.5,74.75,74.462165999999996,62284849]
["2017-08-10",77.800003000000004,78,75.5,76.5,76.205421000000001,50124050]
["2017-08-09",77.800003000000004,77.949996999999996,77.599997999999999,77.650002000000001,77.350998000000004,18315641]
["2017-08-08",78.050003000000004,78.349997999999999,77.599997999999999,78.349997999999999,78.048302000000007,22516191]
["2017-08-07",78.699996999999996,78.800003000000004,78.150002000000001,78.349997999999999,78.048302000000007,17086627]
["2017-08-04",78.150002000000001,78.5,77.800003000000004,78.5,78.197716,22477181]
["2017-08-03",78.300003000000004,78.599997999999999,77.800003000000004,78.25,77.948677000000004,25285078]
["2017-08-02",79.300003000000004,79.550003000000004,79.050003000000004,79.349997999999999,78.266174000000007,37531643]
["2017-08-01",78.400002000000001,79.150002000000001,78.349997999999999,78.849997999999999,77.773003000000003,45018892]
["2017-07-31",76.599997999999999,78.900002000000001,76.599997999999999,78.449996999999996,77.378463999999994,69506170]
["2017-07-28",76.699996999999996,76.75,76.449996999999996,76.449996999999996,75.405777,22489837]
["2017-07-27",76.900002000000001,77.150002000000001,76.550003000000004,76.900002000000001,75.849639999999994,21522054]
["2017-07-26",77,77.599997999999999,76.5,76.550003000000004,75.504417000000004,37006944]
["2017-07-25",75,76.699996999999996,75,76.699996999999996,75.652366999999998,38304083]
["2017-07-24",74.849997999999999,75.300003000000004,74.849997999999999,75,73.975594000000001,20390180]
["2017-07-21",75,75.449996999999996,74.849997999999999,75.099997999999999,74.074225999999996,16281515]
["2017-07-20",75,75.349997999999999,74.75,75.349997999999999,74.320808,17482241]
["2017-07-19",74.949996999999996,75.099997999999999,74.699996999999996,74.949996999999996,73.926270000000002,22941944]
["2017-07-18",75,75.349997999999999,74.849997999999999,75.349997999999999,74.320808,16841747]
["2017-07-17",75.099997999999999,75.5,74.800003000000004,75.349997999999999,74.320808,20659347]
["2017-07-14",75.300003000000004,75.349997999999999,75,75.150002000000001,74.123542999999998,16958112]
["2017-07-13",75,75.449996999999996,74.75,75.099997999999999,74.074225999999996,27664283]
["2017-07-12",75.300003000000004,75.400002000000001,74.550003000000004,74.699996999999996,73.679687999999999,29620624]
["2017-07-11",74.349997999999999,75.900002000000001,74.349997999999999,75.050003000000004,74.024910000000006,45884695]
["2017-07-10",73.300003000000004,74.849997999999999,73.300003000000004,74.599997999999999,73.581055000000006,47037076]
["2017-07-07",73.25,73.699996999999996,73.050003000000004,73.150002000000001,72.150856000000005,19650107]
["2017-07-06",73.550003000000004,74,73.25,73.349997999999999,72.348129,26504577]
["2017-07-05",73.050003000000004,74.199996999999996,72.699996999999996,73.599997999999999,72.594703999999993,47223103]
["2017-07-04",73.800003000000004,74.5,72.300003000000004,73.300003000000004,72.298805000000002,71423449]
["2017-07-03",72.849997999999999,74.050003000000004,72.699996999999996,73.550003000000004,72.545402999999993,50639921]
["2017-06-30",72.099997999999999,74.199996999999996,72.050003000000004,72.650002000000001,71.657684000000003,72479007]
["2017-06-29",70,73,69.900002000000001,72.800003000000004,71.805640999999994,119351013]
["2017-06-28",68.449996999999996,68.699996999999996,68.300003000000004,68.5,67.564368999999999,17170408]
["2017-06-27",68.449996999999996,68.599997999999999,68.199996999999996,68.199996999999996,67.268462999999997,17311088]
["2017-06-26",68.199996999999996,68.300003000000004,67.849997999999999,68.150002000000001,67.219154000000003,14266713]
["2017-06-23",67.650002000000001,68.099997999999999,67.599997999999999,67.800003000000004,66.873931999999996,16487443]
["2017-06-22",67.550003000000004,68.300003000000004,67.550003000000004,67.650002000000001,66.725982999999999,17103782]
["2017-06-21",67.800003000000004,68.349997999999999,67.550003000000004,67.900002000000001,66.972572,25646104]
["2017-06-20",68.800003000000004,68.900002000000001,68.300003000000004,68.5,67.564368999999999,16082467]
["2017-06-19",68.449996999999996,69.099997999999999,68.400002000000001,68.900002000000001,67.958907999999994,18516257]
["2017-06-16",68.150002000000001,68.699996999999996,68.150002000000001,68.349997999999999,67.416420000000002,22215664]
["2017-06-15",68.199996999999996,68.300003000000004,67.550003000000004,67.800003000000004,66.873931999999996,20961040]
["2017-06-14",68.400002000000001,68.849997999999999,68.25,68.550003000000004,67.613701000000006,13990672]
["2017-06-13",68.5,68.699996999999996,68.150002000000001,68.599997999999999,67.663002000000006,17651559]
["2017-06-12",68.599997999999999,69.199996999999996,68.349997999999999,68.449996999999996,67.515052999999995,17010595]
["2017-06-09",68.449996999999996,69,68.300003000000004,68.599997999999999,67.663002000000006,37982908]
["2017-06-08",68.75,69.199996999999996,68.449996999999996,69,68.057548999999995,24808534]
["2017-06-07",68.800003000000004,69,68.650002000000001,68.849997999999999,67.909592000000004,19337310]
["2017-06-06",68.199996999999996,69,68,68.75,67.810951000000003,29624206]
["2017-06-05",68.199996999999996,68.5,68,68.25,67.317795000000004,14829158]
["2017-06-02",68.150002000000001,68.5,68.099997999999999,68.400002000000001,67.465744000000001,22350748]
["2017-06-01",67.900002000000001,68.150002000000001,67.75,67.900002000000001,66.972572,19249934]
["2017-05-31",67.75,67.900002000000001,67.5,67.699996999999996,66.775299000000004,15095202]
["2017-05-29",67.800003000000004,67.900002000000001,67.400002000000001,67.75,66.824623000000003,11459282]
["2017-05-26",67.900002000000001,67.900002000000001,67.349997999999999,67.5,66.578033000000005,8184368]
["2017-05-25",67.900002000000001,67.900002000000001,67.5,67.650002000000001,66.725982999999999,12273589]
["2017-05-24",67.400002000000001,67.949996999999996,67.300003000000004,67.400002000000001,66.479400999999996,15382401]
["2017-05-23",67.699996999999996,67.699996999999996,67.099997999999999,67.650002000000001,66.725982999999999,20413047]
["2017-05-22",67.050003000000004,68.150002000000001,67.050003000000004,67.699996999999996,66.775299000000004,23488721]
["2017-05-19",67.349997999999999,67.599997999999999,66.849997999999999,67,66.084862000000001,18587749]
["2017-05-18",66.599997999999999,67.699996999999996,66.599997999999999,67.400002000000001,66.479400999999996,31892873]
["2017-05-17",68.400002000000001,68.900002000000001,68.300003000000004,68.699996999999996,66.992515999999995,25429105]
["2017-05-16",68.900002000000001,69.150002000000001,68.550003000000004,69,67.285065000000003,33297412]
["2017-05-15",68,68.949996999999996,68,68.849997999999999,67.138794000000004,33647496]
["2017-05-12",67.800003000000004,68.25,67.800003000000004,68.099997999999999,66.407432999999997,28096544]
["2017-05-11",67.650002000000001,68.199996999999996,67.449996999999996,67.949996999999996,66.261161999999999,34537951]
["2017-05-10",67,67.599997999999999,67,67.349997999999999,65.676070999999993,34102350]
["2017-05-09",66.449996999999996,67.199996999999996,66.449996999999996,67.150002000000001,65.481048999999999,22729716]
["2017-05-08",66.400002000000001,67.25,66.400002000000001,66.800003000000004,65.139731999999995,36693166]
["2017-05-05",66.5,66.75,66,66.5,64.847198000000006,46050681]
["2017-05-04",64.449996999999996,66.849997999999999,64.449996999999996,66.349997999999999,64.700928000000005,63135377]
["2017-05-02",64.25,64.5,64.050003000000004,64.449996999999996,62.848148000000002,9987466]
["2017-04-28",64.199996999999996,64.449996999999996,64.099997999999999,64.25,62.653122000000003,12448406]
["2017-04-27",64.300003000000004,64.800003000000004,64,64.400002000000001,62.799396999999999,23929132]
["2017-04-26",63.950001,64.349997999999999,63.900002000000001,64.099997999999999,62.506847,25935496]
["2017-04-25",63.549999,63.900002000000001,63.400002000000001,63.799999,62.214302000000004,24834689]
["2017-04-24",62.349997999999999,63.400002000000001,62.200001,63,61.434189000000003,24668140]
["2017-04-21",62.25,62.549999,62.200001,62.299999,60.751587000000001,15903376]
["2017-04-20",61.799999,62.25,61.799999,62.25,60.702831000000003,21922934]
["2017-04-19",62.049999,62.299999,61.849997999999999,62.099997999999999,60.556553000000001,29514318]
["2017-04-18",63.150002000000001,63.25,62.25,62.400002000000001,60.849105999999999,34392102]

{"sheet":"FTSE","index":8,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for ^FTSE"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",7258.2998049999997,7275,7249.1000979999999,7264.6000979999999,7264.6000979999999,662868400]
["2018-04-12",7257.1000979999999,7266.6000979999999,7240.7998049999997,7258.2998049999997,7258.2998049999997,666773400]
["2018-04-11",7266.7998049999997,7270.2998049999997,7243.2998049999997,7257.1000979999999,7257.1000979999999,766200800]
["2018-04-10",7194.7998049999997,7266.7998049999997,7194.7998049999997,7266.7998049999997,7266.7998049999997,755081700]
["2018-04-09",7183.6000979999999,7209.7001950000003,7145.6000979999999,7194.7998049999997,7194.7998049999997,671088200]
["2018-04-06",7199.5,7214,7163.1000979999999,7183.6000979999999,7183.6000979999999,656250500]
["2018-04-05",7034,7199.5,7034,7199.5,7199.5,794899100]
["2018-04-04",7030.5,7046.2998049999997,6971.7998049999997,7034,7034,794337900]
["2018-04-03",7056.6000979999999,7065,6996.7998049999997,7030.5,7030.5,790532700]
["2018-03-29",7044.7001950000003,7109.8999020000001,7042.7001950000003,7056.6000979999999,7056.6000979999999,876227900]
["2018-03-28",7000.1000979999999,7044.7001950000003,6923.2998049999997,7044.7001950000003,7044.7001950000003,763193100]
["2018-03-27",6888.7001950000003,7042.3999020000001,6888.7001950000003,7000.1000979999999,7000.1000979999999,690975500]
["2018-03-26",6921.8999020000001,6958.5,6866.8999020000001,6888.7001950000003,6888.7001950000003,765318100]
["2018-03-23",6952.6000979999999,6952.7998049999997,6877,6921.8999020000001,6921.8999020000001,879273700]
["2018-03-22",7039,7039,6914.5,6952.6000979999999,6952.6000979999999,861231600]
["2018-03-21",7061.2998049999997,7065.7001950000003,7016.7998049999997,7039,7039,762202300]
["2018-03-20",7042.8999020000001,7081.5,7042.6000979999999,7061.2998049999997,7061.2998049999997,742142200]
["2018-03-19",7164.1000979999999,7164.2001950000003,7034.8999020000001,7042.8999020000001,7042.8999020000001,728214400]
["2018-03-16",7139.7998049999997,7187.2998049999997,7131.2998049999997,7164.1000979999999,7164.1000979999999,1380663300]
["2018-03-15",7132.7001950000003,7162.6000979999999,7127.1000979999999,7139.7998049999997,7139.7998049999997,808062300]
["2018-03-14",7138.7998049999997,7176.5,7122.7998049999997,7132.7001950000003,7132.7001950000003,752181500]
["2018-03-13",7214.7998049999997,7224.1000979999999,7125.6000979999999,7138.7998049999997,7138.7998049999997,766738500]
["2018-03-12",7224.5,7254.8999020000001,7198.2001950000003,7214.7998049999997,7214.7998049999997,613077900]
["2018-03-09",7203.2001950000003,7225.2998049999997,7189.7001950000003,7224.5,7224.5,651119000]
["2018-03-08",7157.7998049999997,7212.1000979999999,7145.7001950000003,7203.2001950000003,7203.2001950000003,712676800]
["2018-03-07",7146.7998049999997,7180.7001950000003,7109.6000979999999,7157.7998049999997,7157.7998049999997,862383600]
["2018-03-06",7116,7197.7998049999997,7115.6000979999999,7146.7998049999997,7146.7998049999997,786141900]
["2018-03-05",7069.8999020000001,7119.2001950000003,7062.1000979999999,7116,7116,941867700]
["2018-03-02",7175.6000979999999,7175.6000979999999,7063.3999020000001,7069.8999020000001,7069.8999020000001,910442200]
["2018-03-01",7231.8999020000001,7231.8999020000001,7153.3999020000001,7175.6000979999999,7175.6000979999999,859756500]
["2018-02-28",7282.5,7293.3999020000001,7231.8999020000001,7231.8999020000001,7231.8999020000001,919954800]
["2018-02-27",7289.6000979999999,7326,7272.8999020000001,7282.5,7282.5,718147000]
["2018-02-26",7244.3999020000001,7313,7244.2998049999997,7289.6000979999999,7289.6000979999999,585774600]
["2018-02-23",7252.3999020000001,7262.1000979999999,7220.7998049999997,7244.3999020000001,7244.3999020000001,674864300]
["2018-02-22",7281.6000979999999,7281.6000979999999,7187.7998049999997,7252.3999020000001,7252.3999020000001,926221400]
["2018-02-21",7246.7998049999997,7291.7998049999997,7220.6000979999999,7281.6000979999999,7281.6000979999999,902872700]
["2018-02-20",7247.7001950000003,7264.7998049999997,7202.1000979999999,7246.7998049999997,7246.7998049999997,679057900]
["2018-02-19",7294.7001950000003,7306.2001950000003,7240,7247.7001950000003,7247.7001950000003,511199000]
["2018-02-16",7234.7998049999997,7308,7234.7998049999997,7294.7001950000003,7294.7001950000003,651756200]
["2018-02-15",7214,7268,7206.7001950000003,7234.7998049999997,7234.7998049999997,747830200]
["2018-02-14",7168,7243.2001950000003,7145.7001950000003,7214,7214,940537000]
["2018-02-13",7177.1000979999999,7203,7165.7998049999997,7168,7168,718988800]
["2018-02-12",7092.3999020000001,7199.8999020000001,7092.3999020000001,7177.1000979999999,7177.1000979999999,718740600]
["2018-02-09",7170.7001950000003,7170.7001950000003,7073,7092.3999020000001,7092.3999020000001,927291900]
["2018-02-08",7279.3999020000001,7279.3999020000001,7161.2998049999997,7170.7001950000003,7170.7001950000003,973611300]
["2018-02-07",7141.3999020000001,7311.5,7141.3999020000001,7279.3999020000001,7279.3999020000001,1027400300]
["2018-02-06",7335,7335,7079.3999020000001,7141.3999020000001,7141.3999020000001,1354591000]
["2018-02-05",7443.3999020000001,7443.3999020000001,7334.7998049999997,7335,7335,888994600]
["2018-02-02",7490.3999020000001,7494.7998049999997,7432.2998049999997,7443.3999020000001,7443.3999020000001,871574000]
["2018-02-01",7533.6000979999999,7554.7001950000003,7476.5,7490.3999020000001,7490.3999020000001,872509100]
["2018-01-31",7588,7599,7521.7998049999997,7533.6000979999999,7533.6000979999999,880751700]
["2018-01-30",7671.5,7671.7001950000003,7587.1000979999999,7588,7588,798999000]
["2018-01-29",7665.5,7689.2001950000003,7663.8999020000001,7671.5,7671.5,612924000]
["2018-01-26",7615.7998049999997,7667.3999020000001,7615.7998049999997,7665.5,7665.5,713831300]
["2018-01-25",7643.3999020000001,7662.3999020000001,7608.5,7615.7998049999997,7615.7998049999997,713251600]
["2018-01-24",7731.7998049999997,7732,7643.3999020000001,7643.3999020000001,7643.3999020000001,746643300]
["2018-01-23",7715.3999020000001,7745.2001950000003,7710,7731.7998049999997,7731.7998049999997,742420200]
["2018-01-22",7730.7998049999997,7739.3999020000001,7703.7001950000003,7715.3999020000001,7715.3999020000001,730171300]
["2018-01-19",7701,7731.7998049999997,7694.7001950000003,7730.7998049999997,7730.7998049999997,795594100]
["2018-01-18",7725.3999020000001,7739.5,7683.7001950000003,7701,7701,765527900]
["2018-01-17",7755.8999020000001,7755.8999020000001,7711.1000979999999,7725.3999020000001,7725.3999020000001,822508200]
["2018-01-16",7769.1000979999999,7791.7998049999997,7740.6000979999999,7755.8999020000001,7755.8999020000001,824367900]
["2018-01-15",7778.6000979999999,7783.6000979999999,7763.3999020000001,7769.1000979999999,7769.1000979999999,551904700]
["2018-01-12",7762.8999020000001,7792.6000979999999,7752.6000979999999,7778.6000979999999,7778.6000979999999,1133867000]
["2018-01-11",7748.5,7769,7734.6000979999999,7762.8999020000001,7762.8999020000001,982791800]
["2018-01-10",7731,7756.1000979999999,7716.2001950000003,7748.5,7748.5,861758600]
["2018-01-09",7696.5,7733.1000979999999,7696.5,7731,7731,709674500]
["2018-01-08",7724.2001950000003,7733.3999020000001,7691.7998049999997,7696.5,7696.5,635135400]
["2018-01-05",7695.8999020000001,7727.7001950000003,7689.7998049999997,7724.2001950000003,7724.2001950000003,636035700]
["2018-01-04",7671.1000979999999,7702.5,7671.1000979999999,7695.8999020000001,7695.8999020000001,705864000]
["2018-01-03",7648.1000979999999,7689.8999020000001,7640.5,7671.1000979999999,7671.1000979999999,571662800]
["2018-01-02",7687.7998049999997,7691.2998049999997,7624.1000979999999,7648.1000979999999,7648.1000979999999,576251800]
["2017-12-29",7622.8999020000001,7697.6000979999999,7620,7687.7998049999997,7687.7998049999997,289238900]
["2017-12-28",7620.7001950000003,7633.6000979999999,7609.7998049999997,7622.8999020000001,7622.8999020000001,311875400]
["2017-12-27",7592.7001950000003,7632.7001950000003,7586.3999020000001,7620.7001950000003,7620.7001950000003,458380900]
["2017-12-22",7604,7614.3999020000001,7585.5,7592.7001950000003,7592.7001950000003,243831300]
["2017-12-21",7525.2001950000003,7609.7001950000003,7517.8999020000001,7604,7604,621347000]
["2017-12-20",7544.1000979999999,7550.6000979999999,7511.5,7525.2001950000003,7525.2001950000003,659315600]
["2017-12-19",7537,7563.5,7534.1000979999999,7544.1000979999999,7544.1000979999999,675779500]
["2017-12-18",7490.6000979999999,7544.2998049999997,7490.6000979999999,7537,7537,568259400]
["2017-12-15",7448.1000979999999,7490.6000979999999,7433.7998049999997,7490.6000979999999,7490.6000979999999,1182118000]
["2017-12-14",7496.5,7496.7001950000003,7448.1000979999999,7448.1000979999999,7448.1000979999999,948434600]
["2017-12-13",7500.3999020000001,7510.7998049999997,7492.6000979999999,7496.5,7496.5,998682800]
["2017-12-12",7453.5,7501.5,7448.2998049999997,7500.3999020000001,7500.3999020000001,991599100]
["2017-12-11",7394,7458.3999020000001,7393.6000979999999,7453.5,7453.5,906705100]
["2017-12-08",7320.7998049999997,7412.2001950000003,7314.2001950000003,7394,7394,1004623500]
["2017-12-07",7348,7371.7001950000003,7314.6000979999999,7320.7998049999997,7320.7998049999997,803178700]
["2017-12-06",7327.5,7369.7001950000003,7289.3999020000001,7348,7348,672957500]
["2017-12-05",7339,7373.8999020000001,7326.6000979999999,7327.5,7327.5,881831300]
["2017-12-04",7300.5,7369.7001950000003,7300.5,7339,7339,745259400]
["2017-12-01",7326.7001950000003,7355.3999020000001,7288.7001950000003,7300.5,7300.5,839825500]
["2017-11-30",7393.6000979999999,7416.2998049999997,7326.7001950000003,7326.7001950000003,7326.7001950000003,1338402400]
["2017-11-29",7460.7001950000003,7460.7001950000003,7386.7001950000003,7393.6000979999999,7393.6000979999999,1085338600]
["2017-11-28",7383.8999020000001,7469.6000979999999,7374,7460.7001950000003,7460.7001950000003,917737600]
["2017-11-27",7409.6000979999999,7438.3999020000001,7383.8999020000001,7383.8999020000001,7383.8999020000001,636742900]
["2017-11-24",7417.2001950000003,7425.2001950000003,7389.5,7409.6000979999999,7409.6000979999999,545037100]
["2017-11-23",7419,7422.7001950000003,7373.2998049999997,7417.2001950000003,7417.2001950000003,560163700]
["2017-11-22",7411.2998049999997,7460.8999020000001,7410.3999020000001,7419,7419,834065800]
["2017-11-21",7389.5,7422.2001950000003,7367.8999020000001,7411.2998049999997,7411.2998049999997,730690300]
["2017-11-20",7380.7001950000003,7397.3999020000001,7350.3999020000001,7389.5,7389.5,716131100]
["2017-11-17",7386.8999020000001,7406.5,7356.2001950000003,7380.7001950000003,7380.7001950000003,710733600]
["2017-11-16",7372.6000979999999,7393.2998049999997,7368.1000979999999,7386.8999020000001,7386.8999020000001,898881100]
["2017-11-15",7414.3999020000001,7415.1000979999999,7357.1000979999999,7372.6000979999999,7372.6000979999999,891890700]
["2017-11-14",7415.2001950000003,7436.6000979999999,7396.8999020000001,7414.3999020000001,7414.3999020000001,1141147200]
["2017-11-13",7433,7469.2998049999997,7403,7415.2001950000003,7415.2001950000003,745139300]
["2017-11-10",7484.1000979999999,7500.2998049999997,7421.7001950000003,7433,7433,673856600]
["2017-11-09",7529.7001950000003,7532.2001950000003,7476.8999020000001,7484.1000979999999,7484.1000979999999,834887900]
["2017-11-08",7513.1000979999999,7534.5,7504.7998049999997,7529.7001950000003,7529.7001950000003,784072500]
["2017-11-07",7562.2998049999997,7582.8999020000001,7507.7998049999997,7513.1000979999999,7513.1000979999999,731355900]
["2017-11-06",7560.3999020000001,7572.8999020000001,7544.2001950000003,7562.2998049999997,7562.2998049999997,615052400]
["2017-11-03",7555.2998049999997,7581,7541.8999020000001,7560.3999020000001,7560.3999020000001,652248400]
["2017-11-02",7488,7562.2998049999997,7478.8999020000001,7555.2998049999997,7555.2998049999997,1002706700]
["2017-11-01",7493.1000979999999,7532.3999020000001,7488,7488,7488,1172721000]
["2017-10-31",7487.7998049999997,7516.8999020000001,7484,7493.1000979999999,7493.1000979999999,708732700]
["2017-10-30",7505,7507,7478.3999020000001,7487.7998049999997,7487.7998049999997,727471900]
["2017-10-27",7486.5,7520.7998049999997,7485.2001950000003,7505,7505,844552500]
["2017-10-26",7447.2001950000003,7488.2998049999997,7440.1000979999999,7486.5,7486.5,988569400]
["2017-10-25",7526.5,7528.5,7437.3999020000001,7447.2001950000003,7447.2001950000003,894719200]
["2017-10-24",7524.5,7535.2001950000003,7508.5,7526.5,7526.5,657035000]
["2017-10-23",7523.2001950000003,7542,7511.7998049999997,7524.5,7524.5,548853900]
["2017-10-20",7523,7560,7517.1000979999999,7523.2001950000003,7523.2001950000003,732296700]
["2017-10-19",7542.8999020000001,7542.8999020000001,7485.3999020000001,7523,7523,806162200]
["2017-10-18",7516.2001950000003,7555.2001950000003,7516.2001950000003,7542.8999020000001,7542.8999020000001,626374800]
["2017-10-17",7527,7550.3999020000001,7506.2998049999997,7516.2001950000003,7516.2001950000003,1003303400]
["2017-10-16",7535.3999020000001,7557,7526.7001950000003,7527,7527,715914400]
["2017-10-13",7556.2001950000003,7556.2001950000003,7521.1000979999999,7535.3999020000001,7535.3999020000001,666480800]
["2017-10-12",7533.7998049999997,7565.1000979999999,7526.2998049999997,7556.2001950000003,7556.2001950000003,701114100]
["2017-10-11",7538.2998049999997,7550.2001950000003,7519.6000979999999,7533.7998049999997,7533.7998049999997,1212434400]
["2017-10-10",7507.8999020000001,7543.8999020000001,7504.6000979999999,7538.2998049999997,7538.2998049999997,797063500]
["2017-10-09",7522.8999020000001,7523.7001950000003,7493.7001950000003,7507.8999020000001,7507.8999020000001,675841500]
["2017-10-06",7508,7527.7001950000003,7508,7522.8999020000001,7522.8999020000001,673882500]
["2017-10-05",7467.6000979999999,7508,7464.3999020000001,7508,7508,756132200]
["2017-10-04",7468.1000979999999,7476.2998049999997,7456.6000979999999,7467.6000979999999,7467.6000979999999,916914900]
["2017-10-03",7438.7998049999997,7469.7998049999997,7426.7001950000003,7468.1000979999999,7468.1000979999999,697184200]
["2017-10-02",7372.7998049999997,7438.7998049999997,7372.7001950000003,7438.7998049999997,7438.7998049999997,864401100]
["2017-09-29",7322.7998049999997,7382.7001950000003,7321.6000979999999,7372.7998049999997,7372.7998049999997,728387400]
["2017-09-28",7313.5,7323.2998049999997,7289.7998049999997,7322.7998049999997,7322.7998049999997,725911000]
["2017-09-27",7285.7001950000003,7327.5,7285.7001950000003,7313.5,7313.5,832249800]
["2017-09-26",7301.2998049999997,7311.7998049999997,7273.2998049999997,7285.7001950000003,7285.7001950000003,686442500]
["2017-09-25",7310.6000979999999,7312.5,7272.5,7301.2998049999997,7301.2998049999997,584594700]
["2017-09-22",7263.8999020000001,7320.2998049999997,7242.2001950000003,7310.6000979999999,7310.6000979999999,625557800]
["2017-09-21",7272,7289.2001950000003,7260.1000979999999,7263.8999020000001,7263.8999020000001,786845200]
["2017-09-20",7275.2998049999997,7289.8999020000001,7249.6000979999999,7272,7272,770407100]
["2017-09-19",7253.2998049999997,7285.7001950000003,7243.6000979999999,7275.2998049999997,7275.2998049999997,773526900]
["2017-09-18",7215.5,7257.5,7215.5,7253.2998049999997,7253.2998049999997,712298700]
["2017-09-15",7295.3999020000001,7295.3999020000001,7196.6000979999999,7215.5,7215.5,1416161300]
["2017-09-14",7379.7001950000003,7390.7001950000003,7287.7001950000003,7295.3999020000001,7295.3999020000001,1221676900]
["2017-09-13",7400.7001950000003,7401.2998049999997,7336.2001950000003,7379.7001950000003,7379.7001950000003,844049500]
["2017-09-12",7413.6000979999999,7435.7998049999997,7387,7400.7001950000003,7400.7001950000003,745693800]
["2017-09-11",7377.6000979999999,7434.1000979999999,7377.6000979999999,7413.6000979999999,7413.6000979999999,614926800]
["2017-09-08",7397,7397,7358.3999020000001,7377.6000979999999,7377.6000979999999,600535800]
["2017-09-07",7354.1000979999999,7412.7001950000003,7348.3999020000001,7397,7397,643758300]
["2017-09-06",7372.8999020000001,7372.8999020000001,7322.3999020000001,7354.1000979999999,7354.1000979999999,676234700]
["2017-09-05",7411.5,7437.5,7369.6000979999999,7372.8999020000001,7372.8999020000001,541337100]
["2017-09-04",7438.5,7438.5,7404.1000979999999,7411.5,7411.5,389133300]
["2017-09-01",7430.6000979999999,7460.5,7430.1000979999999,7438.5,7438.5,536515100]
["2017-08-31",7365.2998049999997,7443.7001950000003,7365,7430.6000979999999,7430.6000979999999,761338600]
["2017-08-30",7337.3999020000001,7381.2998049999997,7337.3999020000001,7365.2998049999997,7365.2998049999997,666133700]
["2017-08-29",7401.5,7401.6000979999999,7289.2001950000003,7337.3999020000001,7337.3999020000001,734574500]
["2017-08-25",7407.1000979999999,7439.5,7401.5,7401.5,7401.5,498099600]
["2017-08-24",7382.7001950000003,7437.8999020000001,7382.2001950000003,7407.1000979999999,7407.1000979999999,734674100]
["2017-08-23",7381.7001950000003,7394.5,7360.2998049999997,7382.7001950000003,7382.7001950000003,593602900]
["2017-08-22",7318.8999020000001,7387.6000979999999,7318.8999020000001,7381.7001950000003,7381.7001950000003,656086900]
["2017-08-21",7324,7332,7296.7998049999997,7318.8999020000001,7318.8999020000001,536324300]
["2017-08-18",7387.8999020000001,7387.8999020000001,7302.5,7324,7324,719309100]
["2017-08-17",7433,7433.7001950000003,7382.2001950000003,7387.8999020000001,7387.8999020000001,576511200]
["2017-08-16",7383.8999020000001,7445,7383.8999020000001,7433,7433,568676900]
["2017-08-15",7353.8999020000001,7399.3999020000001,7353.8999020000001,7383.8999020000001,7383.8999020000001,495314400]
["2017-08-14",7310,7377.7001950000003,7310,7353.8999020000001,7353.8999020000001,536696000]
["2017-08-11",7389.8999020000001,7390,7296.5,7310,7310,744594900]
["2017-08-10",7498.1000979999999,7498.1000979999999,7376.7001950000003,7389.8999020000001,7389.8999020000001,713176100]
["2017-08-09",7542.7001950000003,7542.7001950000003,7475.7998049999997,7498.1000979999999,7498.1000979999999,779812300]
["2017-08-08",7531.8999020000001,7551.8999020000001,7518.5,7542.7001950000003,7542.7001950000003,597542000]
["2017-08-07",7511.7001950000003,7533.7001950000003,7511.7001950000003,7531.8999020000001,7531.8999020000001,613223700]
["2017-08-04",7474.7998049999997,7519.1000979999999,7465.1000979999999,7511.7001950000003,7511.7001950000003,753461700]
["2017-08-03",7411.3999020000001,7484.5,7384.2001950000003,7474.7998049999997,7474.7998049999997,795756800]
["2017-08-02",7423.7001950000003,7434.7001950000003,7388.8999020000001,7411.3999020000001,7411.3999020000001,709413000]
["2017-08-01",7372,7440.1000979999999,7372,7423.7001950000003,7423.7001950000003,718389600]
["2017-07-31",7368.3999020000001,7425.5,7367.8999020000001,7372,7372,898503100]
["2017-07-28",7443,7443,7339.3999020000001,7368.3999020000001,7368.3999020000001,798028700]
["2017-07-27",7452.2998049999997,7461.8999020000001,7410.8999020000001,7443,7443,982531200]
["2017-07-26",7434.7998049999997,7487.1000979999999,7434.7001950000003,7452.2998049999997,7452.2998049999997,751804200]
["2017-07-25",7377.7001950000003,7453.7001950000003,7377.7001950000003,7434.7998049999997,7434.7998049999997,774939600]
["2017-07-24",7452.8999020000001,7453.2001950000003,7357.5,7377.7001950000003,7377.7001950000003,0]
["2017-07-21",7487.8999020000001,7515.1000979999999,7433.8999020000001,7452.8999020000001,7452.8999020000001,701091300]
["2017-07-20",7430.8999020000001,7502.7001950000003,7430.8999020000001,7487.8999020000001,7487.8999020000001,706242700]
["2017-07-19",7390.2001950000003,7442.7998049999997,7379.2998049999997,7430.8999020000001,7430.8999020000001,640610900]
["2017-07-18",7404.1000979999999,7418.5,7357.7998049999997,7390.2001950000003,7390.2001950000003,615471900]
["2017-07-17",7378.3999020000001,7426.3999020000001,7378.2998049999997,7404.1000979999999,7404.1000979999999,595711600]
["2017-07-14",7413.3999020000001,7419.7998049999997,7363.7998049999997,7378.3999020000001,7378.3999020000001,827118400]
["2017-07-13",7416.8999020000001,7428.2001950000003,7403.7998049999997,7413.3999020000001,7413.3999020000001,941748000]
["2017-07-12",7329.7998049999997,7439.1000979999999,7329.7998049999997,7416.8999020000001,7416.8999020000001,796874200]
["2017-07-11",7370,7386.8999020000001,7304.7998049999997,7329.7998049999997,7329.7998049999997,662989700]
["2017-07-10",7350.8999020000001,7388,7344.2998049999997,7370,7370,597132300]
["2017-07-07",7337.2998049999997,7359.5,7314.7001950000003,7350.8999020000001,7350.8999020000001,670643200]
["2017-07-06",7367.6000979999999,7373.8999020000001,7303.5,7337.2998049999997,7337.2998049999997,767506100]
["2017-07-05",7357.2001950000003,7386.8999020000001,7347.5,7367.6000979999999,7367.6000979999999,924489500]
["2017-07-04",7377.1000979999999,7383.5,7336.7998049999997,7357.2001950000003,7357.2001950000003,597565700]
["2017-07-03",7312.7001950000003,7386.1000979999999,7312.2998049999997,7377.1000979999999,7377.1000979999999,704804300]
["2017-06-30",7350.2998049999997,7377.3999020000001,7302.7001950000003,7312.7001950000003,7312.7001950000003,978353300]
["2017-06-29",7387.7998049999997,7452,7341.7998049999997,7350.2998049999997,7350.2998049999997,930392000]
["2017-06-28",7434.3999020000001,7445.2998049999997,7381.3999020000001,7387.7998049999997,7387.7998049999997,833666400]
["2017-06-27",7446.7998049999997,7451.7001950000003,7411.3999020000001,7434.3999020000001,7434.3999020000001,704817400]
["2017-06-26",7424.1000979999999,7481,7424.1000979999999,7446.7998049999997,7446.7998049999997,702710000]
["2017-06-23",7439.2998049999997,7441.7998049999997,7396.7998049999997,7424.1000979999999,7424.1000979999999,608960600]
["2017-06-22",7447.7998049999997,7448.5,7398.7998049999997,7439.2998049999997,7439.2998049999997,789287000]
["2017-06-21",7472.7001950000003,7477.2001950000003,7417.5,7447.7998049999997,7447.7998049999997,843652400]
["2017-06-20",7523.7998049999997,7561.1000979999999,7472.7001950000003,7472.7001950000003,7472.7001950000003,1005340300]
["2017-06-19",7463.5,7537.7998049999997,7463.5,7523.7998049999997,7523.7998049999997,551165300]
["2017-06-16",7419.3999020000001,7479,7419.3999020000001,7463.5,7463.5,1889237700]
["2017-06-15",7474.3999020000001,7474.5,7377.8999020000001,7419.3999020000001,7419.3999020000001,985057200]
["2017-06-14",7500.3999020000001,7545.1000979999999,7474.3999020000001,7474.3999020000001,7474.3999020000001,943048700]
["2017-06-13",7511.8999020000001,7540.1000979999999,7491.8999020000001,7500.3999020000001,7500.3999020000001,759155200]
["2017-06-12",7527.2998049999997,7540.5,7483.6000979999999,7511.8999020000001,7511.8999020000001,691742100]
["2017-06-09",7450,7545.1000979999999,7449.7001950000003,7527.2998049999997,7527.2998049999997,1079740000]
["2017-06-08",7478.6000979999999,7489.7001950000003,7450,7450,7450,867765500]
["2017-06-07",7525,7555.6000979999999,7476.2998049999997,7478.6000979999999,7478.6000979999999,874514700]
["2017-06-06",7525.7998049999997,7527.6000979999999,7502.7998049999997,7525,7525,842102100]
["2017-06-05",7547.6000979999999,7562,7519.1000979999999,7525.7998049999997,7525.7998049999997,606693000]
["2017-06-02",7543.7998049999997,7599,7540,7547.6000979999999,7547.6000979999999,799553200]
["2017-06-01",7520,7558.6000979999999,7518.2998049999997,7543.7998049999997,7543.7998049999997,859764100]
["2017-05-31",7526.5,7586.5,7519.7001950000003,7520,7520,1864745500]
["2017-05-30",7547.6000979999999,7547.7001950000003,7497.1000979999999,7526.5,7526.5,737736400]
["2017-05-26",7517.7001950000003,7554.2001950000003,7514.3999020000001,7547.6000979999999,7547.6000979999999,773534000]
["2017-05-25",7514.8999020000001,7529.7001950000003,7497.1000979999999,7517.7001950000003,7517.7001950000003,620554600]
["2017-05-24",7485.2998049999997,7519.6000979999999,7475.1000979999999,7514.8999020000001,7514.8999020000001,823078300]
["2017-05-23",7496.2998049999997,7521.8999020000001,7485.2998049999997,7485.2998049999997,7485.2998049999997,678940100]
["2017-05-22",7470.7001950000003,7518.1000979999999,7470.7001950000003,7496.2998049999997,7496.2998049999997,672758000]
["2017-05-19",7436.3999020000001,7480.2998049999997,7436.3999020000001,7470.7001950000003,7470.7001950000003,820231400]
["2017-05-18",7503.5,7503.7001950000003,7389.2998049999997,7436.3999020000001,7436.3999020000001,981827100]
["2017-05-17",7522,7533,7478.8999020000001,7503.5,7503.5,989995900]
["2017-05-16",7454.3999020000001,7533.7001950000003,7452.3999020000001,7522,7522,1010009800]
["2017-05-15",7435.3999020000001,7460.2001950000003,7434.2001950000003,7454.3999020000001,7454.3999020000001,831966500]
["2017-05-12",7386.6000979999999,7435.3999020000001,7381.7001950000003,7435.3999020000001,7435.3999020000001,852716600]
["2017-05-11",7385.2001950000003,7396.2001950000003,7369.2001950000003,7386.6000979999999,7386.6000979999999,956757900]
["2017-05-10",7342.2001950000003,7398.6000979999999,7331.2998049999997,7385.2001950000003,7385.2001950000003,822815300]
["2017-05-09",7300.8999020000001,7359.6000979999999,7300.8999020000001,7342.2001950000003,7342.2001950000003,707206200]
["2017-05-08",7297.3999020000001,7322.2998049999997,7285.7998049999997,7300.8999020000001,7300.8999020000001,716672700]
["2017-05-05",7248.1000979999999,7297.3999020000001,7222.7998049999997,7297.3999020000001,7297.3999020000001,881277700]
["2017-05-04",7234.5,7280.7001950000003,7226.1000979999999,7248.1000979999999,7248.1000979999999,918713600]
["2017-05-03",7250.1000979999999,7250.1000979999999,7218.6000979999999,7234.5,7234.5,766336200]
["2017-05-02",7203.8999020000001,7254.2998049999997,7203.8999020000001,7250.1000979999999,7250.1000979999999,910924000]
["2017-04-28",7237.2001950000003,7243.2998049999997,7197.2998049999997,7203.8999020000001,7203.8999020000001,1148718800]
["2017-04-27",7288.7001950000003,7289.3999020000001,7224.3999020000001,7237.2001950000003,7237.2001950000003,1094741200]
["2017-04-26",7275.6000979999999,7302.6000979999999,7262.2998049999997,7288.7001950000003,7288.7001950000003,860455200]
["2017-04-25",7264.7001950000003,7290.7998049999997,7258.7001950000003,7275.6000979999999,7275.6000979999999,835369300]
["2017-04-24",7114.6000979999999,7273.8999020000001,7114.6000979999999,7264.7001950000003,7264.7001950000003,1027266000]
["2017-04-21",7118.5,7134.5,7104.2001950000003,7114.6000979999999,7114.6000979999999,896918700]
["2017-04-20",7114.3999020000001,7127.6000979999999,7096.7998049999997,7118.5,7118.5,830708700]
["2017-04-19",7147.5,7151.2001950000003,7114.3999020000001,7114.3999020000001,7114.3999020000001,1018754400]
["2017-04-18",7327.6000979999999,7327.6000979999999,7147.5,7147.5,7147.5,1039110900]

{"sheet":"XOM","index":9,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for XOM"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",77.800003000000004,78.190002000000007,77.599997999999999,77.839995999999999,77.839995999999999,10683300]
["2018-04-12",77.860000999999997,78.139999000000003,77.010002,77.220000999999996,77.220000999999996,13270400]
["2018-04-11",77.110000999999997,78.040001000000004,76.75,77.430000000000007,77.430000000000007,13734000]
["2018-04-10",76.080001999999993,77.769997000000004,76.059997999999993,77.069999999999993,77.069999999999993,19006100]
["2018-04-09",75.220000999999996,75.790001000000004,74.800003000000004,74.870002999999997,74.870002999999997,11103100]
["2018-04-06",75.639999000000003,76.120002999999997,74.220000999999996,74.870002999999997,74.870002999999997,14299600]
["2018-04-05",75.059997999999993,76.319999999999993,75.019997000000004,76.019997000000004,76.019997000000004,14200000]
["2018-04-04",74.050003000000004,75.059997999999993,73.440002000000007,74.870002999999997,74.870002999999997,13122200]
["2018-04-03",73.449996999999996,75.139999000000003,73.099997999999999,75.019997000000004,75.019997000000004,15999200]
["2018-04-02",74.269997000000004,74.400002000000001,72.160004000000001,73.220000999999996,73.220000999999996,17891100]
["2018-03-29",73.330001999999993,74.889999000000003,73.260002,74.610000999999997,74.610000999999997,14882900]
["2018-03-28",73.739998,74.010002,72.779999000000004,72.809997999999993,72.809997999999993,18163900]
["2018-03-27",74,74.889999000000003,73.279999000000004,73.699996999999996,73.699996999999996,15821900]
["2018-03-26",73.650002000000001,74.150002000000001,72.75,74,74,15032700]
["2018-03-23",73.809997999999993,74.209998999999996,72.669998000000007,72.889999000000003,72.889999000000003,20157300]
["2018-03-22",74.419998000000007,74.699996999999996,73.389999000000003,73.5,73.5,17737000]
["2018-03-21",74.230002999999996,75.639999000000003,73.980002999999996,75.040001000000004,75.040001000000004,15418500]
["2018-03-20",74.220000999999996,74.699996999999996,73.949996999999996,73.989998,73.989998,13003200]
["2018-03-19",75,75.010002,73.860000999999997,74.150002000000001,74.150002000000001,12744800]
["2018-03-16",74.360000999999997,75.120002999999997,74.360000999999997,75.120002999999997,75.120002999999997,32109700]
["2018-03-15",74.349997999999999,75,74.099997999999999,74.419998000000007,74.419998000000007,15640600]
["2018-03-14",74.639999000000003,74.790001000000004,73.529999000000004,73.599997999999999,73.599997999999999,14820700]
["2018-03-13",75.330001999999993,75.819999999999993,74.25,74.529999000000004,74.529999000000004,13739700]
["2018-03-12",74.870002999999997,75.580001999999993,74.690002000000007,75.239998,75.239998,14226700]
["2018-03-09",74.819999999999993,75.059997999999993,74.209998999999996,74.559997999999993,74.559997999999993,19714100]
["2018-03-08",74.5,74.769997000000004,73.690002000000007,74.120002999999997,74.120002999999997,19299800]
["2018-03-07",75,75.239998,73.559997999999993,74.260002,74.260002,27255500]
["2018-03-06",76.669998000000007,76.980002999999996,75.860000999999997,76.180000000000007,76.180000000000007,10754300]
["2018-03-05",75.230002999999996,76.559997999999993,75.120002999999997,76.269997000000004,76.269997000000004,14891000]
["2018-03-02",74.889999000000003,75.870002999999997,74.480002999999996,75.550003000000004,75.550003000000004,15630300]
["2018-03-01",75.529999000000004,76.680000000000007,74.860000999999997,75.199996999999996,75.199996999999996,15696700]
["2018-02-28",78.160004000000001,78.25,75.699996999999996,75.739998,75.739998,17087800]
["2018-02-27",79,79.870002999999997,77.5,77.5,77.5,14629500]
["2018-02-26",77.739998,78.930000000000007,77.559997999999993,78.839995999999999,78.839995999999999,16940400]
["2018-02-23",76.089995999999999,77.620002999999997,75.949996999999996,77.529999000000004,77.529999000000004,13378800]
["2018-02-22",75.300003000000004,76.839995999999999,75.190002000000007,75.860000999999997,75.860000999999997,14020200]
["2018-02-21",75.819999999999993,76.440002000000007,74.870002999999997,74.889999000000003,74.889999000000003,11715000]
["2018-02-20",76.470000999999996,77.470000999999996,75.459998999999996,75.75,75.75,13387300]
["2018-02-16",76.150002000000001,77.120002999999997,75.849997999999999,76.540001000000004,76.540001000000004,13722400]
["2018-02-15",76.620002999999997,76.699996999999996,75.449996999999996,76.209998999999996,76.209998999999996,14432400]
["2018-02-14",75.790001000000004,76.660004000000001,75.169998000000007,76.459998999999996,76.459998999999996,17188400]
["2018-02-13",76.099997999999999,76.75,75.730002999999996,76.300003000000004,76.300003000000004,11926600]
["2018-02-12",77.050003000000004,77.620002999999997,75.839995999999999,76.419998000000007,76.419998000000007,19340400]
["2018-02-09",76.25,76.480002999999996,73.900002000000001,75.779999000000004,75.779999000000004,29491600]
["2018-02-08",77.440002000000007,77.580001999999993,76.029999000000004,76.069999999999993,75.300003000000004,25650800]
["2018-02-07",78.440002000000007,79.410004000000001,76.919998000000007,76.940002000000007,76.161193999999995,21994500]
["2018-02-06",78.510002,80.349997999999999,76.900002000000001,78.349997999999999,77.556922999999998,36262800]
["2018-02-05",83.279999000000004,83.989998,78.129997000000003,79.720000999999996,78.913055,30452700]
["2018-02-02",85.129997000000003,86.010002,83,84.529999000000004,83.674362000000002,29822100]
["2018-02-01",87.5,89.25,87.349997999999999,89.07,88.168411000000006,17971000]
["2018-01-31",86.559997999999993,87.470000999999996,86.330001999999993,87.300003000000004,86.416327999999993,14404700]
["2018-01-30",87.540001000000004,88.379997000000003,86.779999000000004,86.779999000000004,85.901588000000004,12408000]
["2018-01-29",88.589995999999999,89.300003000000004,87.949996999999996,88.010002,87.119140999999999,9315700]
["2018-01-26",88.639999000000003,89,88.470000999999996,89,88.099120999999997,10514400]
["2018-01-25",88.550003000000004,88.870002999999997,88.199996999999996,88.370002999999997,87.475502000000006,11271900]
["2018-01-24",88.489998,88.919998000000007,88.010002,88.529999000000004,87.633881000000002,10316100]
["2018-01-23",88.25,88.459998999999996,87.739998,88.300003000000004,87.406211999999996,10281800]
["2018-01-22",87.169998000000007,88.290001000000004,87.050003000000004,88.25,87.356712000000002,10270400]
["2018-01-19",87.57,87.760002,86.610000999999997,87.150002000000001,86.267844999999994,13090000]
["2018-01-18",87.769997000000004,88.190002000000007,87.339995999999999,87.43,86.545012999999997,9223700]
["2018-01-17",87.199996999999996,88.209998999999996,86.93,88,87.109245000000001,10546000]
["2018-01-16",87.739998,87.760002,86.599997999999999,86.970000999999996,86.089668000000003,10882800]
["2018-01-12",87.199996999999996,87.989998,87.18,87.519997000000004,86.634101999999999,9834500]
["2018-01-11",86.360000999999997,87.370002999999997,85.93,86.93,86.050072,14366000]
["2018-01-10",87,87.190002000000007,85.980002999999996,86.080001999999993,85.208679000000004,10822300]
["2018-01-09",86.940002000000007,87.150002000000001,86.650002000000001,86.769997000000004,85.891693000000004,8131600]
["2018-01-08",86.699996999999996,87.150002000000001,86.599997999999999,87.139999000000003,86.257949999999994,10927100]
["2018-01-05",86.75,86.879997000000003,85.709998999999996,86.75,85.871894999999995,11047600]
["2018-01-04",86.790001000000004,87.220000999999996,86.43,86.82,85.941185000000004,10863000]
["2018-01-03",85.160004000000001,86.970000999999996,84.82,86.699996999999996,85.822395,13957700]
["2018-01-02",83.82,85.199996999999996,83.660004000000001,85.029999000000004,84.169303999999997,11469300]
["2017-12-29",84,84.199996999999996,83.639999000000003,83.639999000000003,82.793373000000003,8523400]
["2017-12-28",83.980002999999996,84.050003000000004,83.800003000000004,84.019997000000004,83.169524999999993,7495300]
["2017-12-27",83.989998,84.099997999999999,83.739998,83.900002000000001,83.050742999999997,7000600]
["2017-12-26",83.959998999999996,84.360000999999997,83.900002000000001,83.980002999999996,83.129936000000001,4777200]
["2017-12-22",83.879997000000003,84.019997000000004,83.599997999999999,83.970000999999996,83.120033000000006,10161400]
["2017-12-21",83.349997999999999,84.269997000000004,82.959998999999996,83.849997999999999,83.001250999999996,13578100]
["2017-12-20",82.599997999999999,83.139999000000003,82.519997000000004,82.870002999999997,82.031173999999993,10620300]
["2017-12-19",83.029999000000004,83.169998000000007,82.330001999999993,82.440002000000007,81.605521999999993,10285100]
["2017-12-18",83.18,83.669998000000007,82.910004000000001,82.940002000000007,82.100464000000002,9363500]
["2017-12-15",83.160004000000001,83.279999000000004,82.870002999999997,83.029999000000004,82.189552000000006,26582300]
["2017-12-14",83.029999000000004,83.330001999999993,82.889999000000003,82.900002000000001,82.060867000000002,9492400]
["2017-12-13",82.610000999999997,83.300003000000004,82.480002999999996,83.120002999999997,82.278640999999993,10172700]
["2017-12-12",82.889999000000003,83.379997000000003,82.699996999999996,82.760002,81.922286999999997,11307000]
["2017-12-11",83.040001000000004,83.25,82.739998,83.029999000000004,82.189552000000006,8760700]
["2017-12-08",82.489998,82.900002000000001,82.260002,82.660004000000001,81.823295999999999,11988600]
["2017-12-07",82.400002000000001,82.620002999999997,82.169998000000007,82.550003000000004,81.714409000000003,11359600]
["2017-12-06",82.849997999999999,83.199996999999996,82.209998999999996,82.279999000000004,81.447143999999994,13398900]
["2017-12-05",83.410004000000001,83.769997000000004,82.709998999999996,82.889999000000003,82.050963999999993,9357200]
["2017-12-04",83.209998999999996,84.18,83,83.57,82.724082999999993,12597700]
["2017-12-01",83.440002000000007,84.129997000000003,82.410004000000001,83.459998999999996,82.615195999999997,13779300]
["2017-11-30",82.449996999999996,83.400002000000001,82.410004000000001,83.290001000000004,82.446922000000001,18592700]
["2017-11-29",81.650002000000001,82.309997999999993,81.480002999999996,82.269997000000004,81.437241,9725000]
["2017-11-28",81.410004000000001,82,81.309997999999993,81.669998000000007,80.843315000000004,9794600]
["2017-11-27",81.319999999999993,81.400002000000001,81.019997000000004,81.110000999999997,80.288985999999994,9127500]
["2017-11-24",81.440002000000007,81.699996999999996,81.220000999999996,81.419998000000007,80.595848000000004,3851300]
["2017-11-22",81.160004000000001,81.410004000000001,81.050003000000004,81.099997999999999,80.279083,7941600]
["2017-11-21",80.690002000000007,81.25,80.639999000000003,80.870002999999997,80.051413999999994,8838400]
["2017-11-20",80.230002999999996,80.639999000000003,80.010002,80.550003000000004,79.734656999999999,8468600]
["2017-11-17",80.319999999999993,80.660004000000001,80.160004000000001,80.239998,79.427788000000007,9536400]
["2017-11-16",80.440002000000007,80.849997999999999,80.150002000000001,80.559997999999993,79.744552999999996,10527200]
["2017-11-15",81.75,82.089995999999999,81.150002000000001,81.209998999999996,80.387969999999996,9663600]
["2017-11-14",82.419998000000007,82.75,82.089995999999999,82.239998,81.407546999999994,9251700]
["2017-11-13",82.650002000000001,83.089995999999999,82.599997999999999,82.889999000000003,82.050963999999993,6720400]
["2017-11-10",83.010002,83.080001999999993,82.419998000000007,82.940002000000007,82.100464000000002,8693700]
["2017-11-09",83.300003000000004,84.139999000000003,83.080001999999993,83.970000999999996,82.357833999999997,10528800]
["2017-11-08",83.360000999999997,83.5,82.860000999999997,83.470000999999996,81.867431999999994,8691600]
["2017-11-07",83.739998,83.82,83.029999000000004,83.580001999999993,81.975318999999999,8471800]
["2017-11-06",83.300003000000004,83.870002999999997,83.059997999999993,83.75,82.142052000000007,9276700]
["2017-11-03",83.419998000000007,83.639999000000003,83.160004000000001,83.18,81.582999999999998,6903500]
["2017-11-02",83.599997999999999,83.709998999999996,82.910004000000001,83.529999000000004,81.926270000000002,7775500]
["2017-11-01",83.389999000000003,83.940002000000007,83.260002,83.870002999999997,82.259758000000005,9430000]
["2017-10-31",83.650002000000001,83.68,83.169998000000007,83.349997999999999,81.749733000000006,9754200]
["2017-10-30",83.709998999999996,83.949996999999996,83.410004000000001,83.540001000000004,81.936081000000001,7811100]
["2017-10-27",83,84.239998,82.010002,83.709998999999996,82.102821000000006,14866200]
["2017-10-26",83.370002999999997,83.650002000000001,83.110000999999997,83.470000999999996,81.867431999999994,9154500]
["2017-10-25",83.449996999999996,83.730002999999996,82.949996999999996,83.169998000000007,81.573188999999999,9153300]
["2017-10-24",83.550003000000004,83.809997999999993,83.309997999999993,83.470000999999996,81.867431999999994,7551200]
["2017-10-23",83.150002000000001,83.760002,83.040001000000004,83.239998,81.641846000000001,9829900]
["2017-10-20",82.849997999999999,83.129997000000003,82.620002999999997,83.110000999999997,81.514342999999997,9574100]
["2017-10-19",82.349997999999999,83.050003000000004,82.330001999999993,82.739998,81.151443,7945500]
["2017-10-18",82.959998999999996,83.389999000000003,82.540001000000004,82.760002,81.171065999999996,6367100]
["2017-10-17",82.629997000000003,82.970000999999996,82.540001000000004,82.959998999999996,81.367226000000002,6444100]
["2017-10-16",82.699996999999996,82.949996999999996,82.540001000000004,82.809997999999993,81.220100000000002,5734000]
["2017-10-13",82.730002999999996,83.080001999999993,82.360000999999997,82.410004000000001,80.827788999999996,7180000]
["2017-10-12",82.309997999999993,82.5,82.169998000000007,82.43,80.847397000000001,6647500]
["2017-10-11",82.160004000000001,82.739998,82.139999000000003,82.599997999999999,81.014129999999994,7023700]
["2017-10-10",82.339995999999999,82.739998,82.089995999999999,82.260002,80.680663999999993,7218500]
["2017-10-09",81.839995999999999,82.18,81.760002,82.029999000000004,80.455070000000006,7489900]
["2017-10-06",81.769997000000004,81.889999000000003,81.360000999999997,81.709998999999996,80.141220000000004,6070600]
["2017-10-05",81.720000999999996,82.239998,81.589995999999999,82.019997000000004,80.445258999999993,7375900]
["2017-10-04",81.800003000000004,81.870002999999997,81.449996999999996,81.790001000000004,80.219688000000005,6357100]
["2017-10-03",81.410004000000001,81.970000999999996,81.300003000000004,81.760002,80.190262000000004,6082000]
["2017-10-02",81.300003000000004,81.819999999999993,81.25,81.629997000000003,80.062752000000003,6777900]
["2017-09-29",81.940002000000007,82.059997999999993,81.580001999999993,81.980002999999996,80.406036,9944000]
["2017-09-28",81.629997000000003,82.449996999999996,81.559997999999993,82.190002000000007,80.612007000000006,15581700]
["2017-09-27",80.889999000000003,81.449996999999996,80.790001000000004,81.430000000000007,79.866600000000005,9724500]
["2017-09-26",80.709998999999996,81,80.559997999999993,80.889999000000003,79.336967000000001,8755100]
["2017-09-25",80.029999000000004,81,79.980002999999996,80.980002999999996,79.425240000000002,10496600]
["2017-09-22",79.720000999999996,80.300003000000004,79.669998000000007,79.919998000000007,78.385581999999999,10205800]
["2017-09-21",80.489998,80.529999000000004,79.760002,79.889999000000003,78.356162999999995,11984200]
["2017-09-20",80.279999000000004,80.660004000000001,80.260002,80.550003000000004,79.003494000000003,10606900]
["2017-09-19",80.059997999999993,80.389999000000003,79.989998,80.220000999999996,78.679832000000005,9277100]
["2017-09-18",79.790001000000004,80.139999000000003,79.699996999999996,80.089995999999999,78.552322000000004,8594400]
["2017-09-15",80.120002999999997,80.209998999999996,79.550003000000004,80.069999999999993,78.532707000000002,16043700]
["2017-09-14",79.849997999999999,80.230002999999996,79.769997000000004,80.089995999999999,78.552322000000004,9072600]
["2017-09-13",79.5,79.769997000000004,79.379997000000003,79.769997000000004,78.238463999999993,8369700]
["2017-09-12",79.400002000000001,79.690002000000007,79.239998,79.5,77.973647999999997,7644400]
["2017-09-11",79.410004000000001,79.419998000000007,78.900002000000001,79.25,77.728454999999997,12955800]
["2017-09-08",79.010002,79.040001000000004,78.629997000000003,78.819999999999993,77.306708999999998,8436000]
["2017-09-07",79.019997000000004,79.330001999999993,78.610000999999997,79.029999000000004,77.512671999999995,9836400]
["2017-09-06",77.889999000000003,79.220000999999996,77.580001999999993,78.779999000000004,77.267478999999994,18574400]
["2017-09-05",76.639999000000003,77.360000999999997,76.610000999999997,77.180000000000007,75.698195999999996,12784800]
["2017-09-01",76.370002999999997,76.849997999999999,76.319999999999993,76.569999999999993,75.099907000000002,7361100]
["2017-08-31",76.269997000000004,76.489998,76.050003000000004,76.330001999999993,74.864509999999996,15641700]
["2017-08-30",76.239998,76.449996999999996,76.059997999999993,76.099997999999999,74.638930999999999,8218000]
["2017-08-29",76.209998999999996,76.489998,76.080001999999993,76.449996999999996,74.982208,7060400]
["2017-08-28",76.900002000000001,76.940002000000007,76.260002,76.470000999999996,75.001823000000002,8229700]
["2017-08-25",76.559997999999993,77.129997000000003,76.430000000000007,76.720000999999996,75.247032000000004,6844900]
["2017-08-24",76.5,76.650002000000001,76.199996999999996,76.330001999999993,74.864509999999996,8678300]
["2017-08-23",76.699996999999996,77.010002,76.470000999999996,76.610000999999997,75.139137000000005,7054300]
["2017-08-22",76.550003000000004,77.330001999999993,76.529999000000004,76.739998,75.266639999999995,9503600]
["2017-08-21",76.470000999999996,76.620002999999997,76.080001999999993,76.379997000000003,74.913550999999998,10084900]
["2017-08-18",76.180000000000007,77.110000999999997,76.050003000000004,76.639999000000003,75.168564000000003,14324300]
["2017-08-17",77.260002,77.279999000000004,76.209998999999996,76.260002,74.795852999999994,13400400]
["2017-08-16",78.040001000000004,78.169998000000007,77.309997999999993,77.470000999999996,75.982628000000005,9117100]
["2017-08-15",78.120002999999997,78.25,77.680000000000007,78.040001000000004,76.541679000000002,10350900]
["2017-08-14",78.620002999999997,78.790001000000004,78.120002999999997,78.230002999999996,76.728043,8738000]
["2017-08-11",79.209998999999996,79.25,78.199996999999996,78.209998999999996,76.708420000000004,10192400]
["2017-08-10",79.760002,79.779999000000004,78.910004000000001,78.970000999999996,77.453827000000004,12580300]
["2017-08-09",80.25,80.349997999999999,79.779999000000004,80.209998999999996,77.914803000000006,8087100]
["2017-08-08",80.019997000000004,80.220000999999996,79.830001999999993,79.959998999999996,77.671959000000001,9028400]
["2017-08-07",80.169998000000007,80.169998000000007,79.860000999999997,80.160004000000001,77.866234000000006,7893800]
["2017-08-04",80.440002000000007,80.559997999999993,80.050003000000004,80.209998999999996,77.914803000000006,8292200]
["2017-08-03",80.339995999999999,80.819999999999993,80.300003000000004,80.489998,78.186790000000002,10136700]
["2017-08-02",79.900002000000001,80.639999000000003,79.800003000000004,80.599997999999999,78.293639999999996,10410100]
["2017-08-01",80.160004000000001,80.540001000000004,79.970000999999996,80.169998000000007,77.875945999999999,10421200]
["2017-07-31",79.830001999999993,80.389999000000003,79.599997999999999,80.040001000000004,77.749663999999996,12820200]
["2017-07-28",79.650002000000001,79.919998000000007,78.269997000000004,79.599997999999999,77.322249999999997,22800800]
["2017-07-27",80.239998,80.879997000000003,79.900002000000001,80.830001999999993,78.517059000000003,11149700]
["2017-07-26",80.580001999999993,80.900002000000001,80.199996999999996,80.370002999999997,78.070228999999998,10465100]
["2017-07-25",80.769997000000004,81.050003000000004,80.269997000000004,80.269997000000004,77.973083000000003,11465300]
["2017-07-24",80.059997999999993,80.220000999999996,79.760002,79.870002999999997,77.584534000000005,9403000]
["2017-07-21",80.650002000000001,80.839995999999999,80,80.120002999999997,77.827376999999998,12268600]
["2017-07-20",80.970000999999996,81.489998,80.75,80.860000999999997,78.546211,9681000]
["2017-07-19",80.440002000000007,80.870002999999997,80.269997000000004,80.849997999999999,78.536484000000002,9393200]
["2017-07-18",81.019997000000004,81.080001999999993,80.410004000000001,80.599997999999999,78.293639999999996,8046100]
["2017-07-17",81,81.430000000000007,80.830001999999993,80.860000999999997,78.546211,7914700]
["2017-07-14",81,81.410004000000001,80.769997000000004,81.279999000000004,78.954184999999995,7497200]
["2017-07-13",80.970000999999996,81.089995999999999,80.730002999999996,80.970000999999996,78.653060999999994,5582300]
["2017-07-12",81.190002000000007,81.519997000000004,80.75,80.959998999999996,78.643349000000001,7974000]
["2017-07-11",80.330001999999993,80.75,80.040001000000004,80.599997999999999,78.293639999999996,9681100]
["2017-07-10",80,80.410004000000001,79.959998999999996,80.160004000000001,77.866234000000006,6338300]
["2017-07-07",80.199996999999996,80.599997999999999,79.809997999999993,80.220000999999996,77.924515,10777800]
["2017-07-06",80.860000999999997,81.080001999999993,80.089995999999999,80.120002999999997,77.827376999999998,9822400]
["2017-07-05",81.680000000000007,81.680000000000007,80.519997000000004,80.849997999999999,78.536484000000002,9830800]
["2017-07-03",80.790001000000004,82.489998,80.720000999999996,82.099997999999999,79.750716999999995,8422300]
["2017-06-30",81.080001999999993,81.239998,80.699996999999996,80.730002999999996,78.419922,14000600]
["2017-06-29",81.370002999999997,81.839995999999999,80.410004000000001,80.699996999999996,78.390777999999997,20525100]
["2017-06-28",81.410004000000001,81.760002,81.190002000000007,81.529999000000004,79.197029000000001,9189700]
["2017-06-27",81.449996999999996,81.730002999999996,81.110000999999997,81.110000999999997,78.789046999999997,9221600]
["2017-06-26",81.569999999999993,81.75,80.910004000000001,81.239998,78.915329,7718700]
["2017-06-23",80.849997999999999,81.690002000000007,80.760002,81.610000999999997,79.274742000000003,10611200]
["2017-06-22",81.449996999999996,81.580001999999993,80.900002000000001,81.080001999999993,78.759911000000002,8139900]
["2017-06-21",82.040001000000004,82.629997000000003,81.139999000000003,81.440002000000007,79.109611999999998,11422300]
["2017-06-20",82.07,82.470000999999996,81.410004000000001,82.309997999999993,79.954712000000001,13232600]
["2017-06-19",83.489998,83.489998,82.550003000000004,82.760002,80.391838000000007,10445700]
["2017-06-16",82.610000999999997,83.540001000000004,82.199996999999996,83.489998,81.100944999999996,39726100]
["2017-06-15",81.779999000000004,82.400002000000001,81.580001999999993,82.260002,79.906143,11862600]
["2017-06-14",82.809997999999993,82.82,81.559997999999993,82.07,79.721573000000006,13714000]
["2017-06-13",82.849997999999999,83.269997000000004,82.57,82.959998999999996,80.586112999999997,12175500]
["2017-06-12",82.129997000000003,83.690002000000007,82.129997000000003,82.93,80.556968999999995,18172900]
["2017-06-09",81.150002000000001,82.139999000000003,80.690002000000007,82.129997000000003,79.779860999999997,13553900]
["2017-06-08",80.910004000000001,81.080001999999993,80.489998,80.620002999999997,78.313072000000005,11452900]
["2017-06-07",81.050003000000004,81.400002000000001,80.339995999999999,80.910004000000001,78.59478,13096500]
["2017-06-06",80.300003000000004,81.319999999999993,80.220000999999996,81.209998999999996,78.886184999999998,12208600]
["2017-06-05",79.440002000000007,80.389999000000003,79.400002000000001,80.120002999999997,77.827376999999998,11527100]
["2017-06-02",80.589995999999999,80.680000000000007,79.260002,79.5,77.225112999999993,21687300]
["2017-06-01",80.370002999999997,80.900002000000001,80.190002000000007,80.699996999999996,78.390777999999997,9884100]
["2017-05-31",80.940002000000007,80.949996999999996,80.470000999999996,80.5,78.196510000000004,13572300]
["2017-05-30",81.279999000000004,81.339995999999999,81.040001000000004,81.099997999999999,78.779335000000003,8973600]
["2017-05-26",81.610000999999997,81.800003000000004,80.830001999999993,81.550003000000004,79.216453999999999,8227100]
["2017-05-25",82.330001999999993,82.709998999999996,81.519997000000004,81.75,79.410736,12370900]
["2017-05-24",82.419998000000007,82.540001000000004,82.010002,82.290001000000004,79.935280000000006,8136000]
["2017-05-23",82.32,82.889999000000003,82.239998,82.580001999999993,80.216980000000007,6857200]
["2017-05-22",82.110000999999997,82.330001999999993,81.93,82.290001000000004,79.935280000000006,9218700]
["2017-05-19",82,82.089995999999999,81.690002000000007,81.93,79.585587000000004,13028500]
["2017-05-18",81.769997000000004,82.150002000000001,81.419998000000007,81.75,79.410736,9905800]
["2017-05-17",82.550003000000004,83.040001000000004,81.959998999999996,81.989998,79.643867,11151100]
["2017-05-16",82.900002000000001,83.230002999999996,82.449996999999996,82.550003000000004,80.187843000000001,9574200]
["2017-05-15",83,83.18,82.650002000000001,82.800003000000004,80.430695,10881500]
["2017-05-12",82.389999000000003,82.709998999999996,82.25,82.550003000000004,80.187843000000001,7480200]
["2017-05-11",82.589995999999999,82.709998999999996,82.099997999999999,82.610000999999997,80.246123999999995,10047300]
["2017-05-10",82.120002999999997,82.370002999999997,81.650002000000001,81.910004000000001,79.566162000000006,9520300]
["2017-05-09",82.959998999999996,83,82.160004000000001,82.309997999999993,79.206733999999997,8647100]
["2017-05-08",82,82.940002000000007,82,82.889999000000003,79.764870000000002,8097100]
["2017-05-05",81.629997000000003,82.239998,81.610000999999997,82.019997000000004,78.927681000000007,10213000]
["2017-05-04",82.290001000000004,82.360000999999997,81.400002000000001,81.639999000000003,78.562004000000002,16164500]
["2017-05-03",81.970000999999996,83.07,81.910004000000001,82.699996999999996,79.582031000000001,10289000]
["2017-05-02",82.139999000000003,82.589995999999999,81.900002000000001,82.050003000000004,78.956551000000005,9102900]
["2017-05-01",81.510002,82.209998999999996,81.480002999999996,82.059997999999993,78.966171000000003,8664100]
["2017-04-28",82.459998999999996,82.489998,81.559997999999993,81.650002000000001,78.571631999999994,11827400]
["2017-04-27",81.069999999999993,81.300003000000004,80.940002000000007,81.260002,78.196335000000005,12385300]
["2017-04-26",81.519997000000004,82.330001999999993,81.389999000000003,81.400002000000001,78.331046999999998,9445900]
["2017-04-25",81.430000000000007,81.93,81.279999000000004,81.730002999999996,78.648621000000006,10733800]
["2017-04-24",81.279999000000004,81.400002000000001,80.809997999999993,81.110000999999997,78.051986999999997,8729700]
["2017-04-21",80.930000000000007,81,80.470000999999996,80.690002000000007,77.647819999999996,9816700]
["2017-04-20",80.949996999999996,81.739998,80.699996999999996,81.010002,77.955749999999995,11649100]
["2017-04-19",81.169998000000007,81.510002,80.300003000000004,80.489998,77.455359999999999,10764400]
["2017-04-18",81.319999999999993,81.819999999999993,81.029999000000004,81.050003000000004,77.994254999999995,8821400]
["2017-04-17",81.849997999999999,81.970000999999996,81.440002000000007,81.580001999999993,78.504272,9577200]

{"sheet":"DJI","index":10,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for ^DJI"]
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2018-04-13",24582.820313,24646.449218999998,24243.740234000001,24360.140625,24360.140625,331890000]
["2018-04-12",24302.820313,24592.119140999999,24302.820313,24483.050781000002,24483.050781000002,336130000]
["2018-04-11",24274.189452999999,24366.570313,24150.869140999999,24189.449218999998,24189.449218999998,286360000]
["2018-04-10",24198.949218999998,24511.349609000001,24198.949218999998,24408,24408,368590000]
["2018-04-09",24037.519531000002,24373.179688,23954.830077999999,23979.099609000001,23979.099609000001,380790000]
["2018-04-06",24373.599609000001,24434.400390999999,23738.199218999998,23932.759765999999,23932.759765999999,395990000]
["2018-04-05",24313.910156000002,24622.259765999999,24313.910156000002,24505.220702999999,24505.220702999999,347790000]
["2018-04-04",23654.150390999999,24308.960938,23523.160156000002,24264.300781000002,24264.300781000002,388540000]
["2018-04-03",23698.330077999999,24044.349609000001,23664.330077999999,24033.359375,24033.359375,394130000]
["2018-04-02",24076.599609000001,24123.800781000002,23344.519531000002,23644.189452999999,23644.189452999999,509820000]
["2018-03-29",23949.179688,24314.300781000002,23928.130859000001,24103.109375,24103.109375,463550000]
["2018-03-28",23883.080077999999,24092.470702999999,23728.669922000001,23848.419922000001,23848.419922000001,530040000]
["2018-03-27",24276.619140999999,24446.220702999999,23708.730468999998,23857.710938,23857.710938,524480000]
["2018-03-26",23825.740234000001,24232.300781000002,23741.220702999999,24202.599609000001,24202.599609000001,479540000]
["2018-03-23",23995.179688,24108.470702999999,23509.060547000001,23533.199218999998,23533.199218999998,482550000]
["2018-03-22",24526.009765999999,24526.009765999999,23938.740234000001,23957.890625,23957.890625,439280000]
["2018-03-21",24723.490234000001,24977.650390999999,24655.400390999999,24682.310547000001,24682.310547000001,343230000]
["2018-03-20",24650.640625,24803.609375,24650.640625,24727.269531000002,24727.269531000002,342510000]
["2018-03-19",24893.689452999999,24893.689452999999,24453.140625,24610.910156000002,24610.910156000002,377990000]
["2018-03-16",24877.339843999998,25031,24857.089843999998,24946.509765999999,24946.509765999999,654240000]
["2018-03-15",24837.289063,25053.869140999999,24753.289063,24873.660156000002,24873.660156000002,316310000]
["2018-03-14",25086.970702999999,25130.119140999999,24668.830077999999,24758.119140999999,24758.119140999999,356830000]
["2018-03-13",25257.75,25376.400390999999,24947.5,25007.029297000001,25007.029297000001,447880000]
["2018-03-12",25372.439452999999,25449.150390999999,25152.019531000002,25178.609375,25178.609375,362580000]
["2018-03-09",25004.890625,25336.330077999999,25004.890625,25335.740234000001,25335.740234000001,371570000]
["2018-03-08",24853.410156000002,24950.490234000001,24703.050781000002,24895.210938,24895.210938,327300000]
["2018-03-07",24758.150390999999,24849.679688,24535.119140999999,24801.359375,24801.359375,394070000]
["2018-03-06",24965.890625,24995.240234000001,24708.410156000002,24884.119140999999,24884.119140999999,331770000]
["2018-03-05",24471.310547000001,24961,24387.150390999999,24874.759765999999,24874.759765999999,383910000]
["2018-03-02",24394.910156000002,24592.460938,24217.759765999999,24538.060547000001,24538.060547000001,437130000]
["2018-03-01",25024.039063,25185.349609000001,24442.560547000001,24608.980468999998,24608.980468999998,506280000]
["2018-02-28",25485.150390999999,25576.150390999999,25022.419922000001,25029.199218999998,25029.199218999998,451870000]
["2018-02-27",25735.779297000001,25800.349609000001,25407.830077999999,25410.029297000001,25410.029297000001,438390000]
["2018-02-26",25403.349609000001,25732.800781000002,25398.560547000001,25709.269531000002,25709.269531000002,473360000]
["2018-02-23",25050.509765999999,25313.910156000002,25028.730468999998,25309.990234000001,25309.990234000001,335420000]
["2018-02-22",24855.410156000002,25156.720702999999,24854.830077999999,24962.480468999998,24962.480468999998,378900000]
["2018-02-21",24988.060547000001,25267.990234000001,24792.990234000001,24797.779297000001,24797.779297000001,456070000]
["2018-02-20",25124.910156000002,25179.009765999999,24884.189452999999,24964.75,24964.75,421510000]
["2018-02-16",25165.939452999999,25432.419922000001,25149.259765999999,25219.380859000001,25219.380859000001,406730000]
["2018-02-15",25047.820313,25203.949218999998,24809.419922000001,25200.369140999999,25200.369140999999,416780000]
["2018-02-14",24535.820313,24925.949218999998,24490.359375,24893.490234000001,24893.490234000001,431160000]
["2018-02-13",24540.330077999999,24705.720702999999,24421.029297000001,24640.449218999998,24640.449218999998,374410000]
["2018-02-12",24337.759765999999,24765.160156000002,24290.480468999998,24601.269531000002,24601.269531000002,496610000]
["2018-02-09",23992.669922000001,24382.140625,23360.289063,24190.900390999999,24190.900390999999,735030000]
["2018-02-08",24902.300781000002,24903.679688,23849.230468999998,23860.460938,23860.460938,657500000]
["2018-02-07",24892.869140999999,25293.960938,24785.439452999999,24893.349609000001,24893.349609000001,504620000]
["2018-02-06",24085.169922000001,24946.230468999998,23778.740234000001,24912.769531000002,24912.769531000002,823940000]
["2018-02-05",25337.869140999999,25520.529297000001,23923.880859000001,24345.75,24345.75,714450000]
["2018-02-02",26061.789063,26061.789063,25490.660156000002,25520.960938,25520.960938,522880000]
["2018-02-01",26083.039063,26306.699218999998,26014.439452999999,26186.710938,26186.710938,410620000]
["2018-01-31",26268.169922000001,26338.029297000001,26050.980468999998,26149.390625,26149.390625,479130000]
["2018-01-30",26198.449218999998,26256.990234000001,26028.419922000001,26076.890625,26076.890625,448330000]
["2018-01-29",26584.279297000001,26608.900390999999,26435.339843999998,26439.480468999998,26439.480468999998,421000000]
["2018-01-26",26466.740234000001,26616.710938,26425.349609000001,26616.710938,26616.710938,477780000]
["2018-01-25",26313.060547000001,26458.25,26259.720702999999,26392.789063,26392.789063,401390000]
["2018-01-24",26282.070313,26392.800781000002,26106.939452999999,26252.119140999999,26252.119140999999,518790000]
["2018-01-23",26214.869140999999,26246.189452999999,26143.900390999999,26210.810547000001,26210.810547000001,433490000]
["2018-01-22",26025.320313,26215.230468999998,25974.650390999999,26214.599609000001,26214.599609000001,431200000]
["2018-01-19",25987.349609000001,26071.720702999999,25942.830077999999,26071.720702999999,26071.720702999999,585000000]
["2018-01-18",26149.550781000002,26153.419922000001,25947.320313,26017.810547000001,26017.810547000001,492780000]
["2018-01-17",25910.779297000001,26130.449218999998,25865.019531000002,26115.650390999999,26115.650390999999,522720000]
["2018-01-16",25987.619140999999,26086.119140999999,25702.990234000001,25792.859375,25792.859375,606520000]
["2018-01-12",25638.390625,25810.429688,25633.080077999999,25803.189452999999,25803.189452999999,376390000]
["2018-01-11",25398.599609000001,25575.419922000001,25396.189452999999,25574.730468999998,25574.730468999998,346830000]
["2018-01-10",25348.130859000001,25404.919922000001,25256.990234000001,25369.130859000001,25369.130859000001,341470000]
["2018-01-09",25312.050781000002,25439.779297000001,25308.410156000002,25385.800781000002,25385.800781000002,333490000]
["2018-01-08",25308.400390999999,25311.990234000001,25235.410156000002,25283,25283,341390000]
["2018-01-05",25114.919922000001,25299.789063,25112.009765999999,25295.869140999999,25295.869140999999,358020000]
["2018-01-04",24964.859375,25105.960938,24963.269531000002,25075.130859000001,25075.130859000001,403280000]
["2018-01-03",24850.449218999998,24941.919922000001,24825.550781000002,24922.679688,24922.679688,456790000]
["2018-01-02",24809.349609000001,24864.189452999999,24741.699218999998,24824.009765999999,24824.009765999999,341130000]
["2017-12-29",24849.630859000001,24871.660156000002,24719.220702999999,24719.220702999999,24719.220702999999,270760000]
["2017-12-28",24807.210938,24839.230468999998,24797.130859000001,24837.509765999999,24837.509765999999,200960000]
["2017-12-27",24766.519531000002,24789.519531000002,24731.679688,24774.300781000002,24774.300781000002,225890000]
["2017-12-26",24715.839843999998,24778.130859000001,24708.419922000001,24746.210938,24746.210938,208290000]
["2017-12-22",24764.039063,24784.150390999999,24717.509765999999,24754.060547000001,24754.060547000001,255140000]
["2017-12-21",24778.259765999999,24850.910156000002,24766.269531000002,24782.289063,24782.289063,339530000]
["2017-12-20",24838.089843999998,24852.439452999999,24697.109375,24726.650390999999,24726.650390999999,341790000]
["2017-12-19",24834.380859000001,24850.109375,24715.599609000001,24754.75,24754.75,335330000]
["2017-12-18",24739.560547000001,24876.070313,24739.560547000001,24792.199218999998,24792.199218999998,354880000]
["2017-12-15",24585.710938,24688.619140999999,24584.439452999999,24651.740234000001,24651.740234000001,635740000]
["2017-12-14",24631.009765999999,24672.480468999998,24508.660156000002,24508.660156000002,24508.660156000002,314780000]
["2017-12-13",24525.189452999999,24666.019531000002,24518.300781000002,24585.429688,24585.429688,325280000]
["2017-12-12",24452.960938,24552.970702999999,24443.830077999999,24504.800781000002,24504.800781000002,342220000]
["2017-12-11",24338.109375,24389.720702999999,24314.740234000001,24386.029297000001,24386.029297000001,300580000]
["2017-12-08",24263.259765999999,24330.119140999999,24225.5,24329.160156000002,24329.160156000002,293590000]
["2017-12-07",24116.599609000001,24262.880859000001,24101.240234000001,24211.480468999998,24211.480468999998,319060000]
["2017-12-06",24171.900390999999,24229.349609000001,24134.490234000001,24140.910156000002,24140.910156000002,312720000]
["2017-12-05",24335.009765999999,24349.740234000001,24155.279297000001,24180.640625,24180.640625,371190000]
["2017-12-04",24424.109375,24534.039063,24288.189452999999,24290.050781000002,24290.050781000002,424250000]
["2017-12-01",24305.400390999999,24322.060547000001,23921.900390999999,24231.589843999998,24231.589843999998,417910000]
["2017-11-30",24013.800781000002,24327.820313,24013.800781000002,24272.349609000001,24272.349609000001,488200000]
["2017-11-29",23883.259765999999,23959.759765999999,23872.589843999998,23940.679688,23940.679688,401410000]
["2017-11-28",23625.189452999999,23849.609375,23617.109375,23836.710938,23836.710938,319240000]
["2017-11-27",23552.859375,23638.919922000001,23545.019531000002,23580.779297000001,23580.779297000001,296320000]
["2017-11-24",23552.75,23599.179688,23551.589843999998,23557.990234000001,23557.990234000001,118610000]
["2017-11-22",23597.240234000001,23605.769531000002,23507.609375,23526.179688,23526.179688,268760000]
["2017-11-21",23500.150390999999,23617.800781000002,23500.150390999999,23590.830077999999,23590.830077999999,329650000]
["2017-11-20",23370.710938,23456.880859000001,23360.580077999999,23430.330077999999,23430.330077999999,315330000]
["2017-11-17",23433.769531000002,23433.769531000002,23356.009765999999,23358.240234000001,23358.240234000001,386000000]
["2017-11-16",23365.339843999998,23492.189452999999,23365.339843999998,23458.359375,23458.359375,402020000]
["2017-11-15",23334.589843999998,23344.990234000001,23242.75,23271.279297000001,23271.279297000001,404300000]
["2017-11-14",23388.400390999999,23414.080077999999,23271.570313,23409.470702999999,23409.470702999999,561330000]
["2017-11-13",23367.470702999999,23461.679688,23343.339843999998,23439.699218999998,23439.699218999998,491260000]
["2017-11-10",23432.710938,23452.199218999998,23392.960938,23422.210938,23422.210938,351280000]
["2017-11-09",23492.089843999998,23516.740234000001,23310.019531000002,23461.939452999999,23461.939452999999,305440000]
["2017-11-08",23542.599609000001,23575,23510.560547000001,23563.359375,23563.359375,264670000]
["2017-11-07",23574.029297000001,23602.119140999999,23484.189452999999,23557.230468999998,23557.230468999998,285080000]
["2017-11-06",23533.960938,23574.859375,23520.75,23548.419922000001,23548.419922000001,325190000]
["2017-11-03",23549.589843999998,23557.060547000001,23481.570313,23539.189452999999,23539.189452999999,312250000]
["2017-11-02",23463.240234000001,23531.380859000001,23350.980468999998,23516.259765999999,23516.259765999999,348040000]
["2017-11-01",23442.900390999999,23517.710938,23388.910156000002,23435.009765999999,23435.009765999999,361260000]
["2017-10-31",23369.220702999999,23406.349609000001,23334.390625,23377.240234000001,23377.240234000001,388050000]
["2017-10-30",23405.75,23428.75,23327.869140999999,23348.740234000001,23348.740234000001,436900000]
["2017-10-27",23419.160156000002,23449.400390999999,23353.160156000002,23434.189452999999,23434.189452999999,518870000]
["2017-10-26",23380.890625,23459.839843999998,23380.890625,23400.859375,23400.859375,370600000]
["2017-10-25",23431.089843999998,23451.509765999999,23251.109375,23329.460938,23329.460938,399560000]
["2017-10-24",23346.779297000001,23485.25,23343.230468999998,23441.759765999999,23441.759765999999,406850000]
["2017-10-23",23348.949218999998,23368.369140999999,23273.960938,23273.960938,23273.960938,456830000]
["2017-10-20",23205.179688,23328.839843999998,23201.779297000001,23328.630859000001,23328.630859000001,474380000]
["2017-10-19",23107.470702999999,23167.240234000001,23052.669922000001,23163.039063,23163.039063,350400000]
["2017-10-18",23087.130859000001,23172.929688,23086.75,23157.599609000001,23157.599609000001,271870000]
["2017-10-17",22952.410156000002,23002.199218999998,22948.230468999998,22997.439452999999,22997.439452999999,273090000]
["2017-10-16",22892.919922000001,22960.119140999999,22887.119140999999,22956.960938,22956.960938,247180000]
["2017-10-13",22876.429688,22905.330077999999,22855.929688,22871.720702999999,22871.720702999999,259560000]
["2017-10-12",22854.849609000001,22884.820313,22821.130859000001,22841.009765999999,22841.009765999999,291790000]
["2017-10-11",22827.650390999999,22872.890625,22821.660156000002,22872.890625,22872.890625,316000000]
["2017-10-10",22784.759765999999,22850.509765999999,22770.990234000001,22830.679688,22830.679688,319270000]
["2017-10-09",22779.730468999998,22803.369140999999,22739.380859000001,22761.070313,22761.070313,310770000]
["2017-10-06",22762.029297000001,22773.669922000001,22730.849609000001,22773.669922000001,22773.669922000001,221450000]
["2017-10-05",22669.080077999999,22777.039063,22655.140625,22775.390625,22775.390625,246400000]
["2017-10-04",22645.669922000001,22685.939452999999,22632.800781000002,22661.640625,22661.640625,235730000]
["2017-10-03",22564.449218999998,22646.320313,22562.900390999999,22641.669922000001,22641.669922000001,238830000]
["2017-10-02",22423.470702999999,22559.380859000001,22416,22557.599609000001,22557.599609000001,268530000]
["2017-09-29",22358.470702999999,22405.630859000001,22332.960938,22405.089843999998,22405.089843999998,274790000]
["2017-09-28",22306.830077999999,22394.740234000001,22288.970702999999,22381.199218999998,22381.199218999998,263010000]
["2017-09-27",22330.929688,22371.099609000001,22254.929688,22340.710938,22340.710938,342900000]
["2017-09-26",22322.029297000001,22369.349609000001,22279.519531000002,22284.320313,22284.320313,285990000]
["2017-09-25",22320.470702999999,22359.880859000001,22219.109375,22296.089843999998,22296.089843999998,332430000]
["2017-09-22",22334.070313,22364.310547000001,22299.580077999999,22349.589843999998,22349.589843999998,297140000]
["2017-09-21",22414.019531000002,22419.509765999999,22356.550781000002,22359.230468999998,22359.230468999998,287390000]
["2017-09-20",22351.380859000001,22413.259765999999,22314.679688,22412.589843999998,22412.589843999998,334560000]
["2017-09-19",22349.699218999998,22386.009765999999,22340.710938,22370.800781000002,22370.800781000002,295570000]
["2017-09-18",22297.919922000001,22355.619140999999,22283.349609000001,22331.349609000001,22331.349609000001,302740000]
["2017-09-15",22252.439452999999,22275.019531000002,22214.519531000002,22268.339843999998,22268.339843999998,527540000]
["2017-09-14",22144.960938,22216.439452999999,22135.259765999999,22203.480468999998,22203.480468999998,297780000]
["2017-09-13",22103.470702999999,22158.179688,22095.789063,22158.179688,22158.179688,291890000]
["2017-09-12",22090.560547000001,22134.570313,22087.089843999998,22118.859375,22118.859375,364580000]
["2017-09-11",21927.789063,22067.099609000001,21927.789063,22057.369140999999,22057.369140999999,312770000]
["2017-09-08",21764.429688,21846.630859000001,21731.119140999999,21797.789063,21797.789063,289400000]
["2017-09-07",21820.380859000001,21850.009765999999,21745.710938,21784.779297000001,21784.779297000001,333810000]
["2017-09-06",21815.759765999999,21849.240234000001,21794.070313,21807.640625,21807.640625,318760000]
["2017-09-05",21912.369140999999,21921.089843999998,21709.630859000001,21753.310547000001,21753.310547000001,332840000]
["2017-09-01",21981.769531000002,22038.970702999999,21974.910156000002,21987.560547000001,21987.560547000001,256240000]
["2017-08-31",21936.009765999999,21985.759765999999,21910.5,21948.099609000001,21948.099609000001,376790000]
["2017-08-30",21859.759765999999,21914.259765999999,21839.470702999999,21892.429688,21892.429688,242840000]
["2017-08-29",21718,21879.220702999999,21673.580077999999,21865.369140999999,21865.369140999999,227340000]
["2017-08-28",21832.5,21861.490234000001,21767.939452999999,21808.400390999999,21808.400390999999,218740000]
["2017-08-25",21819.080077999999,21906.859375,21812.810547000001,21813.669922000001,21813.669922000001,217570000]
["2017-08-24",21839.900390999999,21870.109375,21765.820313,21783.400390999999,21783.400390999999,228480000]
["2017-08-23",21850.269531000002,21866.660156000002,21808.390625,21812.089843999998,21812.089843999998,234810000]
["2017-08-22",21739.779297000001,21912.830077999999,21738.130859000001,21899.890625,21899.890625,244980000]
["2017-08-21",21671.359375,21718.740234000001,21600.339843999998,21703.75,21703.75,277880000]
["2017-08-18",21724.880859000001,21793.349609000001,21641.630859000001,21674.509765999999,21674.509765999999,309070000]
["2017-08-17",21984.740234000001,21984.740234000001,21750.320313,21750.730468999998,21750.730468999998,311030000]
["2017-08-16",22031.929688,22085.710938,22002.470702999999,22024.869140999999,22024.869140999999,264920000]
["2017-08-15",22029.910156000002,22038.919922000001,21971.480468999998,21998.990234000001,21998.990234000001,269070000]
["2017-08-14",21945.640625,22019.230468999998,21945.640625,21993.710938,21993.710938,235030000]
["2017-08-11",21883.320313,21911.089843999998,21842.740234000001,21858.320313,21858.320313,237790000]
["2017-08-10",21988.199218999998,21988.199218999998,21843.939452999999,21844.009765999999,21844.009765999999,303310000]
["2017-08-09",22022.339843999998,22057.189452999999,21996.689452999999,22048.699218999998,22048.699218999998,277800000]
["2017-08-08",22095.140625,22179.109375,22057.289063,22085.339843999998,22085.339843999998,262000000]
["2017-08-07",22100.199218999998,22121.150390999999,22081.970702999999,22118.419922000001,22118.419922000001,213010000]
["2017-08-04",22058.390625,22092.810547000001,22024.640625,22092.810547000001,22092.810547000001,253640000]
["2017-08-03",22007.580077999999,22044.849609000001,21991.320313,22026.099609000001,22026.099609000001,278730000]
["2017-08-02",22004.359375,22036.099609000001,21967.460938,22016.240234000001,22016.240234000001,336820000]
["2017-08-01",21961.419922000001,21990.960938,21940.810547000001,21963.919922000001,21963.919922000001,328410000]
["2017-07-31",21863.390625,21929.800781000002,21861.710938,21891.119140999999,21891.119140999999,307610000]
["2017-07-28",21787.509765999999,21841.179688,21756.119140999999,21830.310547000001,21830.310547000001,285630000]
["2017-07-27",21717.419922000001,21798.470702999999,21687.849609000001,21796.550781000002,21796.550781000002,407320000]
["2017-07-26",21690.380859000001,21742.699218999998,21683.289063,21711.009765999999,21711.009765999999,278240000]
["2017-07-25",21638.560547000001,21670.619140999999,21577.369140999999,21613.429688,21613.429688,304300000]
["2017-07-24",21577.779297000001,21577.779297000001,21496.130859000001,21513.169922000001,21513.169922000001,284080000]
["2017-07-21",21591.720702999999,21592.609375,21503.779297000001,21580.070313,21580.070313,362830000]
["2017-07-20",21641.539063,21661.910156000002,21576.960938,21611.779297000001,21611.779297000001,313950000]
["2017-07-19",21569.25,21640.75,21565.839843999998,21640.75,21640.75,253040000]
["2017-07-18",21589.939452999999,21589.939452999999,21471.140625,21574.730468999998,21574.730468999998,251110000]
["2017-07-17",21633.970702999999,21661.810547000001,21617.660156000002,21629.720702999999,21629.720702999999,244780000]
["2017-07-14",21532.769531000002,21681.529297000001,21521.720702999999,21637.740234000001,21637.740234000001,235590000]
["2017-07-13",21537.189452999999,21568.720702999999,21512.359375,21553.089843999998,21553.089843999998,232270000]
["2017-07-12",21467.929688,21580.789063,21467.929688,21532.140625,21532.140625,267870000]
["2017-07-11",21410.169922000001,21441.619140999999,21279.300781000002,21409.070313,21409.070313,247570000]
["2017-07-10",21381.230468999998,21446.390625,21371.109375,21408.519531000002,21408.519531000002,270340000]
["2017-07-07",21354.660156000002,21425.820313,21350.720702999999,21414.339843999998,21414.339843999998,242240000]
["2017-07-06",21423.929688,21433.099609000001,21305.380859000001,21320.039063,21320.039063,320450000]
["2017-07-05",21492.830077999999,21505.359375,21404.759765999999,21478.169922000001,21478.169922000001,273690000]
["2017-07-03",21392.300781000002,21562.75,21391.710938,21479.269531000002,21479.269531000002,186810000]
["2017-06-30",21348.599609000001,21426.119140999999,21325.080077999999,21349.630859000001,21349.630859000001,313260000]
["2017-06-29",21487.380859000001,21487.380859000001,21197.080077999999,21287.029297000001,21287.029297000001,336750000]
["2017-06-28",21372.359375,21478.75,21372.359375,21454.609375,21454.609375,271510000]
["2017-06-27",21411.189452999999,21440.599609000001,21310.660156000002,21310.660156000002,21310.660156000002,292170000]
["2017-06-26",21434.679688,21506.210938,21381.25,21409.550781000002,21409.550781000002,241880000]
["2017-06-23",21380.919922000001,21421.789063,21333.890625,21394.759765999999,21394.759765999999,368400000]
["2017-06-22",21407.980468999998,21456.470702999999,21394.810547000001,21397.289063,21397.289063,270680000]
["2017-06-21",21466.390625,21492.619140999999,21390,21410.029297000001,21410.029297000001,292500000]
["2017-06-20",21521.25,21535.029297000001,21464.240234000001,21467.140625,21467.140625,310200000]
["2017-06-19",21444.75,21528.990234000001,21436.080077999999,21528.990234000001,21528.990234000001,289400000]
["2017-06-16",21335.929688,21384.419922000001,21308.009765999999,21384.279297000001,21384.279297000001,603260000]
["2017-06-15",21291.689452999999,21367.279297000001,21261.869140999999,21359.900390999999,21359.900390999999,317200000]
["2017-06-14",21342.710938,21391.970702999999,21294.089843999998,21374.560547000001,21374.560547000001,295090000]
["2017-06-13",21256.830077999999,21332.769531000002,21256.830077999999,21328.470702999999,21328.470702999999,323510000]
["2017-06-12",21259.949218999998,21277.080077999999,21186.150390999999,21235.669922000001,21235.669922000001,528080000]
["2017-06-09",21208.960938,21305.349609000001,21159.449218999998,21271.970702999999,21271.970702999999,397200000]
["2017-06-08",21169.759765999999,21265.689452999999,21138.160156000002,21182.529297000001,21182.529297000001,330330000]
["2017-06-07",21171.570313,21189.839843999998,21113.310547000001,21173.689452999999,21173.689452999999,273400000]
["2017-06-06",21145.480468999998,21180.470702999999,21118.460938,21136.230468999998,21136.230468999998,283550000]
["2017-06-05",21195.029297000001,21224.410156000002,21168.689452999999,21184.039063,21184.039063,269790000]
["2017-06-02",21142.089843999998,21225.039063,21129.560547000001,21206.289063,21206.289063,329700000]
["2017-06-01",21030.550781000002,21144.179688,20994.220702999999,21144.179688,21144.179688,276730000]
["2017-05-31",21048.460938,21051.699218999998,20942.570313,21008.650390999999,21008.650390999999,371580000]
["2017-05-30",21045.490234000001,21063.619140999999,21009.599609000001,21029.470702999999,21029.470702999999,242810000]
["2017-05-26",21070.150390999999,21092.820313,21050.490234000001,21080.279297000001,21080.279297000001,208000000]
["2017-05-25",21062.960938,21112.320313,21051.410156000002,21082.949218999998,21082.949218999998,268970000]
["2017-05-24",20949.210938,21022.820313,20933.580077999999,21012.419922000001,21012.419922000001,283180000]
["2017-05-23",20908.669922000001,20961.140625,20896.220702999999,20937.910156000002,20937.910156000002,244950000]
["2017-05-22",20867.769531000002,20914.259765999999,20860.160156000002,20894.830077999999,20894.830077999999,276120000]
["2017-05-19",20698.279297000001,20857.130859000001,20687.939452999999,20804.839843999998,20804.839843999998,365180000]
["2017-05-18",20579.650390999999,20759.199218999998,20553.449218999998,20663.019531000002,20663.019531000002,422590000]
["2017-05-17",20846.169922000001,20846.169922000001,20601.080077999999,20606.929688,20606.929688,423200000]
["2017-05-16",20984.480468999998,21033.529297000001,20932.880859000001,20979.75,20979.75,311580000]
["2017-05-15",20923.630859000001,21000.830077999999,20923.630859000001,20981.939452999999,20981.939452999999,313170000]
["2017-05-12",20893.189452999999,20916.099609000001,20869.740234000001,20896.609375,20896.609375,288500000]
["2017-05-11",20925.720702999999,20933.359375,20798.900390999999,20919.419922000001,20919.419922000001,287680000]
["2017-05-10",20958.490234000001,20976.279297000001,20884.150390999999,20943.109375,20943.109375,283340000]
["2017-05-09",21022.279297000001,21046.849609000001,20938.039063,20975.779297000001,20975.779297000001,273000000]
["2017-05-08",20991.259765999999,21017.890625,20971.050781000002,21012.279297000001,21012.279297000001,276150000]
["2017-05-05",20929.039063,21006.939452999999,20905,21006.939452999999,21006.939452999999,260960000]
["2017-05-04",20987.830077999999,20990.789063,20847.949218999998,20951.470702999999,20951.470702999999,274720000]
["2017-05-03",20915,20972.740234000001,20874.179688,20957.900390999999,20957.900390999999,310920000]
["2017-05-02",20941.189452999999,20960.919922000001,20904.060547000001,20949.890625,20949.890625,338810000]
["2017-05-01",20962.730468999998,20976.619140999999,20898.380859000001,20913.460938,20913.460938,288160000]
["2017-04-28",20987.390625,20987.759765999999,20926.75,20940.509765999999,20940.509765999999,329990000]
["2017-04-27",20991.119140999999,21005.800781000002,20935.800781000002,20981.330077999999,20981.330077999999,305690000]
["2017-04-26",21009.949218999998,21070.900390999999,20972.269531000002,20975.089843999998,20975.089843999998,328550000]
["2017-04-25",20915.509765999999,21026.970702999999,20909.380859000001,20996.119140999999,20996.119140999999,348180000]
["2017-04-24",20723.589843999998,20792.199218999998,20723.589843999998,20763.890625,20763.890625,342400000]
["2017-04-21",20578.099609000001,20601.400390999999,20505.330077999999,20547.759765999999,20547.759765999999,369600000]
["2017-04-20",20406.679688,20629.779297000001,20406.679688,20578.710938,20578.710938,312440000]
["2017-04-19",20503.519531000002,20546.689452999999,20379.550781000002,20404.490234000001,20404.490234000001,294790000]
["2017-04-18",20561.390625,20600.119140999999,20462.279297000001,20523.279297000001,20523.279297000001,263180000]
["2017-04-17",20484.75,20644.410156000002,20484.75,20636.919922000001,20636.919922000001,229240000]

{"sheet":"Open Price","index":11,"n_rows":252,"n_cols":11,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","WMT","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI"]
["2018-04-13",85.889999000000003,9.81,94.050003000000004,2676.8999020000001,20.67,42.759998000000003,76.300003000000004,7258.2998049999997,77.800003000000004,24582.820313]
["2018-04-12",86.190002000000007,9.65,92.43,2653.830078,20.34,42.98,75.400002000000001,7257.1000979999999,77.860000999999997,24302.820313]
["2018-04-11",86,9.65,92.010002,2643.889893,20.239999999999998,43.029998999999997,75,7266.7998049999997,77.110000999999997,24274.189452999999]
["2018-04-10",86.839995999999999,9.8699999999999992,92.389999000000003,2638.4099120000001,20.200001,42.400002000000001,74.199996999999996,7194.7998049999997,76.080001999999993,24198.949218999998]
["2018-04-09",86.849997999999999,9.85,91.040001000000004,2617.179932,20.16,41.630001,73.800003000000004,7183.6000979999999,75.220000999999996,24037.519531000002]
["2018-04-06",86.830001999999993,9.94,91.489998,2645.820068,20.030000999999999,42.240001999999997,72.800003000000004,7199.5,75.639999000000003,24373.599609000001]
["2018-04-05",87.599997999999999,9.99,92.440002000000007,2657.360107,20.299999,41.360000999999997,null,7034,75.059997999999993,24313.910156000002]
["2018-04-04",85.599997999999999,9.86,87.849997999999999,2584.040039,19.440000999999999,40.639999000000003,73.699996999999996,7030.5,74.050003000000004,23654.150390999999]
["2018-04-03",86.25,10.050000000000001,89.580001999999993,2592.169922,20.030000999999999,40.610000999999997,74,7056.6000979999999,73.449996999999996,23698.330077999999]
["2018-04-02",88,10.24,90.470000999999996,2633.4499510000001,20.190000999999999,40.529998999999997,null,null,74.269997000000004,24076.599609000001]
["2018-03-29",87.900002000000001,10.24,90.18,2614.4099120000001,20.27,40.189999,74.150002000000001,7044.7001950000003,73.330001999999993,23949.179688]
["2018-03-28",86.260002,10.3,89.82,2611.3000489999999,20.370000999999998,39.810001,74.400002000000001,7000.1000979999999,73.739998,23883.080077999999]
["2018-03-27",87.959998999999996,10.7,94.940002000000007,2667.570068,20.67,40.520000000000003,75.349997999999999,6888.7001950000003,74,24276.619140999999]
["2018-03-26",86.220000999999996,10.79,90.610000999999997,2619.3500979999999,20.950001,40.330002,74.050003000000004,6921.8999020000001,73.650002000000001,23825.740234000001]
["2018-03-23",87.349997999999999,11.62,89.5,2646.709961,21.08,39.259998000000003,74.75,6952.6000979999999,73.809997999999993,23995.179688]
["2018-03-22",87.529999000000004,11.74,91.269997000000004,2691.360107,21.549999,39.590000000000003,77,7039,74.419998000000007,24526.009765999999]
["2018-03-21",87.889999000000003,11.75,92.93,2714.98999,21.73,39.049999,76.949996999999996,7061.2998049999997,74.230002999999996,24723.490234000001]
["2018-03-20",87.860000999999997,11.22,93.050003000000004,2715.0500489999999,21.74,38.650002000000001,76.800003000000004,7042.8999020000001,74.220000999999996,24650.640625]
["2018-03-19",88.910004000000001,11.5,93.739998,2741.3798830000001,21.84,39.220001000000003,76.5,7164.1000979999999,75,24893.689452999999]
["2018-03-16",87.720000999999996,11.44,94.68,2750.570068,21.809999000000001,39.110000999999997,76.25,7139.7998049999997,74.360000999999997,24877.339843999998]
["2018-03-15",87.68,11.22,93.529999000000004,2754.2700199999999,22.17,38.919998,76,7132.7001950000003,74.349997999999999,24837.289063]
["2018-03-14",88.510002,11.01,95.120002999999997,2774.0600589999999,22.440000999999999,39.439999,76.5,7138.7998049999997,74.639999000000003,25086.970702999999]
["2018-03-13",88.389999000000003,10.9,97,2792.3100589999999,22.75,40.080002,77.349997999999999,7214.7998049999997,75.330001999999993,25257.75]
["2018-03-12",88.699996999999996,10.73,96.5,2790.540039,22.780000999999999,39.68,77.099997999999999,7224.5,74.870002999999997,25372.439452999999]
["2018-03-09",88.239998,10.6,95.290001000000004,2752.9099120000001,22.299999,39.75,76.5,7203.2001950000003,74.819999999999993,25004.890625]
["2018-03-08",87.769997000000004,10.62,94.269997000000004,2732.75,22.26,39.419998,76.199996999999996,7157.7998049999997,74.5,24853.410156000002]
["2018-03-07",87.980002999999996,10.48,93.160004000000001,2710.179932,22.059999000000001,39.310001,76.199996999999996,7146.7998049999997,75,24758.150390999999]
["2018-03-06",90.349997999999999,10.84,94.339995999999999,2730.179932,22.07,39.520000000000003,76.599997999999999,7116,76.669998000000007,24965.890625]
["2018-03-05",88.139999000000003,10.67,92.339995999999999,2681.0600589999999,21.34,38.470001000000003,77,7069.8999020000001,75.230002999999996,24471.310547000001]
["2018-03-02",87.269997000000004,10.4,91.580001999999993,2658.889893,21.32,38.580002,77.300003000000004,7175.6000979999999,74.889999000000003,24394.910156000002]
["2018-03-01",90.169998000000007,10.46,93.989998,2715.219971,21.459999,38.810001,77.199996999999996,7231.8999020000001,75.529999000000004,25024.039063]
["2018-02-28",92,10.99,94.839995999999999,2753.780029,21.610001,39.880001,78.199996999999996,7282.5,78.160004000000001,25485.150390999999]
["2018-02-27",93.629997000000003,10.28,95.739998,2780.4499510000001,22.01,40.040000999999997,79.550003000000004,7289.6000979999999,79,25735.779297000001]
["2018-02-26",92.900002000000001,10.69,94.400002000000001,2757.3701169999999,22.059999000000001,40.380001,80.099997999999999,7244.3999020000001,77.739998,25403.349609000001]
["2018-02-23",92.879997000000003,10.63,93.599997999999999,2715.8000489999999,21.889999,39.590000000000003,79.900002000000001,7252.3999020000001,76.089995999999999,25050.509765999999]
["2018-02-22",91.43,10.63,92.050003000000004,2710.419922,22,39.270000000000003,79.800003000000004,7281.6000979999999,75.300003000000004,24855.410156000002]
["2018-02-21",95.110000999999997,10.45,92.980002999999996,2720.530029,21.959999,39.57,81.5,7246.7998049999997,75.819999999999993,24988.060547000001]
["2018-02-20",96.989998,10.52,91.480002999999996,2722.98999,22.030000999999999,39.950001,83.550003000000004,7247.7001950000003,76.470000999999996,25124.910156000002]
["2018-02-16",103.089996,10.69,92.449996999999996,2727.139893,22.309999000000001,39.610000999999997,null,7234.7998049999997,76.150002000000001,25165.939452999999]
["2018-02-15",102.550003,10.29,91.209998999999996,2713.459961,21.91,40.080002,83,7214,76.620002999999997,25047.820313]
["2018-02-14",100.860001,10.35,88.510002,2651.209961,21.25,39.380001,79.849997999999999,7168,75.790001000000004,24535.820313]
["2018-02-13",99.330001999999993,10.210000000000001,88.93,2646.2700199999999,21.32,39.709999000000003,79.599997999999999,7177.1000979999999,76.099997999999999,24540.330077999999]
["2018-02-12",100.129997,10.199999999999999,88.739998,2636.75,21.24,39.610000999999997,80,7092.3999020000001,77.050003000000004,24337.759765999999]
["2018-02-09",100.529999,10.3,86.300003000000004,2601.780029,21.030000999999999,39.259998000000003,79.300003000000004,7170.7001950000003,76.25,23992.669922000001]
["2018-02-08",103.230003,10.62,89.709998999999996,2685.01001,22.190000999999999,40.540000999999997,80.150002000000001,7279.3999020000001,77.440002000000007,24902.300781000002]
["2018-02-07",100.5,10.8,90.489998,2690.9499510000001,21.969999000000001,40.540000999999997,81.050003000000004,7141.3999020000001,78.440002000000007,24892.869140999999]
["2018-02-06",97.639999000000003,10.6,86.889999000000003,2614.780029,21.34,39.540000999999997,80,7335,78.510002,24085.169922000001]
["2018-02-05",103.400002,10.68,90.559997999999993,2741.0600589999999,23.1,40.779998999999997,82,7443.3999020000001,83.279999000000004,25337.869140999999]
["2018-02-02",105.150002,10.73,93.639999000000003,2808.919922,24.129999000000002,42.599997999999999,83.550003000000004,7490.3999020000001,85.129997000000003,26061.789063]
["2018-02-01",105.959999,10.35,94.790001000000004,2816.4499510000001,23.98,42.799999,83.5,7533.6000979999999,87.5,26083.039063]
["2018-01-31",107.769997,9.98,93.75,2832.4099120000001,24.01,42.919998,83.449996999999996,7588,86.559997999999993,26268.169922000001]
["2018-01-30",109.139999,9.1999999999999993,93.300003000000004,2832.73999,23.969999000000001,43.389999000000003,84.800003000000004,7671.5,87.540001000000004,26198.449218999998]
["2018-01-29",108.110001,8.7899999999999991,95.139999000000003,2867.2299800000001,24.25,43.57,85.550003000000004,7665.5,88.589995999999999,26584.279297000001]
["2018-01-26",107,8.7100000000000009,93.120002999999997,2847.4799800000001,24.469999000000001,43.98,85.349997999999999,7615.7998049999997,88.639999000000003,26466.740234000001]
["2018-01-25",105.849998,8.75,92.470000999999996,2846.23999,24.030000999999999,44.560001,85.900002000000001,7643.3999020000001,88.550003000000004,26313.060547000001]
["2018-01-24",106.349998,8.92,92.550003000000004,2845.419922,23.799999,43.98,85.599997999999999,7731.7998049999997,88.489998,26282.070313]
["2018-01-23",105.290001,8.94,91.900002000000001,2835.0500489999999,23.01,43.299999,85.5,7715.3999020000001,88.25,26214.869140999999]
["2018-01-22",104.5,9,90,2809.1599120000001,22.780000999999999,42.91,85.25,7730.7998049999997,87.169998000000007,26025.320313]
["2018-01-19",104.639999,8.93,90.139999000000003,2802.6000979999999,22.4,42.490001999999997,85.599997999999999,7701,87.57,25987.349609000001]
["2018-01-18",104.739998,8.9600000000000009,89.800003000000004,2802.3999020000001,22.77,42.799999,86,7725.3999020000001,87.769997000000004,26149.550781000002]
["2018-01-17",101.150002,9.06,89.080001999999993,2784.98999,22.879999000000002,42.709999000000003,84.949996999999996,7755.8999020000001,87.199996999999996,25910.779297000001]
["2018-01-16",101.339996,9.07,90.099997999999999,2798.959961,23.200001,42.880001,84.300003000000004,7769.1000979999999,87.739998,25987.619140999999]
["2018-01-12",100.389999,9.19,88.669998000000007,2770.179932,23.15,43.740001999999997,84.199996999999996,7762.8999020000001,87.199996999999996,25638.390625]
["2018-01-11",99.699996999999996,9.26,88.129997000000003,2752.969971,22.99,42.990001999999997,83.949996999999996,7748.5,86.360000999999997,25398.599609000001]
["2018-01-10",99.75,9.14,87.860000999999997,2745.5500489999999,22.77,43.029998999999997,80.949996999999996,7731,87,25348.130859000001]
["2018-01-09",102.029999,9.1999999999999993,88.650002000000001,2751.1499020000001,22.469999000000001,42.900002000000001,80.199996999999996,7696.5,86.940002000000007,25312.050781000002]
["2018-01-08",100.25,9.56,88.199996999999996,2742.669922,21.889999,42.990001999999997,80.5,7724.2001950000003,86.699996999999996,25308.400390999999]
["2018-01-05",99.639999000000003,9.6,87.660004000000001,2731.330078,21.969999000000001,43.049999,81.050003000000004,7695.8999020000001,86.75,25114.919922000001]
["2018-01-04",99.540001000000004,9.8000000000000007,86.589995999999999,2719.3100589999999,22,43.009998000000003,80.900002000000001,7671.1000979999999,86.790001000000004,24964.859375]
["2018-01-03",98.849997999999999,9.9700000000000006,86.059997999999993,2697.8500979999999,21.59,42.43,81.300003000000004,7648.1000979999999,85.160004000000001,24850.449218999998]
["2018-01-02",99.300003000000004,9.9,86.129997000000003,2683.7299800000001,21.059999000000001,42.060001,79.949996999999996,7687.7998049999997,83.82,24809.349609000001]
["2017-12-29",99.400002000000001,9.4700000000000006,85.629997000000003,2689.1499020000001,21.120000999999998,42.049999,80,7622.8999020000001,84,24849.630859000001]
["2017-12-28",99.519997000000004,9.25,85.900002000000001,2686.1000979999999,21.1,41.799999,80.050003000000004,7620.7001950000003,83.980002999999996,24807.210938]
["2017-12-27",99.559997999999993,9.41,85.650002000000001,2682.1000979999999,21.15,41.73,80,7592.7001950000003,83.989998,24766.519531000002]
["2017-12-26",98.349997999999999,9.9499999999999993,85.309997999999993,2679.0900879999999,21.209999,41.349997999999999,null,null,83.959998999999996,24715.839843999998]
["2017-12-22",98.290001000000004,10.050000000000001,85.400002000000001,2684.219971,21.17,41.549999,80,7604,83.879997000000003,24764.039063]
["2017-12-21",99,10.08,86.050003000000004,2683.0200199999999,21,41.110000999999997,79.550003000000004,7525.2001950000003,83.349997999999999,24778.259765999999]
["2017-12-20",99.449996999999996,10.09,86.199996999999996,2688.179932,20.84,40.880001,79,7544.1000979999999,82.599997999999999,24838.089843999998]
["2017-12-19",99.910004000000001,10.1,86.349997999999999,2692.709961,20.68,40.720001000000003,79,7537,83.029999000000004,24834.380859000001]
["2017-12-18",97.379997000000003,10,87.120002999999997,2685.919922,20.170000000000002,40.520000000000003,78.699996999999996,7490.6000979999999,83.18,24739.560547000001]
["2017-12-15",97.709998999999996,10.41,85.260002,2660.6298830000001,19.91,40.5,79.150002000000001,7448.1000979999999,83.160004000000001,24585.710938]
["2017-12-14",98,10.74,85.43,2665.8701169999999,19.940000999999999,40.619999,80.25,7496.5,83.029999000000004,24631.009765999999]
["2017-12-13",96.660004000000001,10.68,85.739998,2667.5900879999999,20.079999999999998,40.669998,78.800003000000004,7500.3999020000001,82.610000999999997,24525.189452999999]
["2017-12-12",96.849997999999999,10.36,85.309997999999993,2661.7299800000001,20.09,40.450001,78.650002000000001,7453.5,82.889999000000003,24452.960938]
["2017-12-11",96.959998999999996,10.35,84.290001000000004,2652.1899410000001,20,39.790000999999997,76.800003000000004,7394,83.040001000000004,24338.109375]
["2017-12-08",96.300003000000004,10.32,83.629997000000003,2646.209961,19.739999999999998,39.400002000000001,76.300003000000004,7320.7998049999997,82.489998,24263.259765999999]
["2017-12-07",97.059997999999993,10.52,82.540001000000004,2628.3798830000001,19.139999,39.340000000000003,76.150002000000001,7348,82.400002000000001,24116.599609000001]
["2017-12-06",97.989998,10.74,81.550003000000004,2626.23999,19.43,39.590000000000003,77,7327.5,82.849997999999999,24171.900390999999]
["2017-12-05",97,11,81.339995999999999,2639.780029,19.940000999999999,39.740001999999997,77.25,7339,83.410004000000001,24335.009765999999]
["2017-12-04",97.730002999999996,11.03,84.419998000000007,2657.1899410000001,19.950001,39.830002,77.550003000000004,7300.5,83.209998999999996,24424.109375]
["2017-12-01",97.610000999999997,11,83.599997999999999,2645.1000979999999,19.899999999999999,39.860000999999997,77.949996999999996,7326.7001950000003,83.440002000000007,24305.400390999999]
["2017-11-30",98.089995999999999,10.9,83.510002,2633.929932,19.809999000000001,39.93,77.900002000000001,7393.6000979999999,82.449996999999996,24013.800781000002]
["2017-11-29",97.220000999999996,10.88,84.709998999999996,2627.820068,19.610001,39.860000999999997,77.5,7460.7001950000003,81.650002000000001,23883.259765999999]
["2017-11-28",96.589995999999999,11.11,84.07,2605.9399410000001,19.489999999999998,39.830002,77.400002000000001,7383.8999020000001,81.410004000000001,23625.189452999999]
["2017-11-27",96.849997999999999,11.51,83.309997999999993,2602.6599120000001,19.48,40,76.599997999999999,7409.6000979999999,81.319999999999993,23552.859375]
["2017-11-24",96.870002999999997,11.65,83.010002,2600.419922,19.489999999999998,39.939999,76.300003000000004,7417.2001950000003,81.440002000000007,23552.75]
["2017-11-22",96.650002000000001,11.74,83.830001999999993,2600.3100589999999,19.5,39.57,75.5,7411.2998049999997,81.160004000000001,23597.240234000001]
["2017-11-21",97.739998,11.05,82.739998,2589.169922,19.600000000000001,39.459999000000003,75.199996999999996,7389.5,80.690002000000007,23500.150390999999]
["2017-11-20",96.440002000000007,10.95,82.400002000000001,2579.48999,19.549999,39.090000000000003,75.25,7380.7001950000003,80.230002999999996,23370.710938]
["2017-11-17",99.239998,11,83.120002999999997,2582.9399410000001,19.5,38.939999,75.349997999999999,7386.8999020000001,80.319999999999993,23433.769531000002]
["2017-11-16",95.120002999999997,11.01,83.099997999999999,2572.9499510000001,19.290001,39.029998999999997,75.5,7372.6000979999999,80.440002000000007,23365.339843999998]
["2017-11-15",90.339995999999999,11,83.470000999999996,2569.4499510000001,19,39.209999000000003,75.150002000000001,7414.3999020000001,81.75,23334.589843999998]
["2017-11-14",90.699996999999996,10.8,83.5,2577.75,19.170000000000002,39.799999,75.199996999999996,7415.2001950000003,82.419998000000007,23388.400390999999]
["2017-11-13",91.040001000000004,10.85,83.660004000000001,2576.530029,19.149999999999999,39.959999000000003,75.900002000000001,7433,82.650002000000001,23367.470702999999]
["2017-11-10",90.239998,10.84,83.790001000000004,2580.179932,19.420000000000002,40.590000000000003,76,7484.1000979999999,83.010002,23432.710938]
["2017-11-09",89.940002000000007,11.03,84.110000999999997,2584,19.469999000000001,40.630001,75.400002000000001,7529.7001950000003,83.300003000000004,23492.089843999998]
["2017-11-08",89.110000999999997,11.44,84.139999000000003,2588.709961,19.790001,41.150002000000001,75.400002000000001,7513.1000979999999,83.360000999999997,23542.599609000001]
["2017-11-07",88.870002999999997,12.05,84.769997000000004,2592.110107,20,41.549999,75.300003000000004,7562.2998049999997,83.739998,23574.029297000001]
["2017-11-06",89.419998000000007,12.42,84.199996999999996,2587.469971,19.959999,40.549999,75.5,7560.3999020000001,83.300003000000004,23533.960938]
["2017-11-03",89.019997000000004,12.28,84.080001999999993,2581.929932,19.620000999999998,40.529998999999997,75.550003000000004,7555.2998049999997,83.419998000000007,23549.589843999998]
["2017-11-02",88.279999000000004,12.01,83.349997999999999,2579.459961,19.91,40.43,76.150002000000001,7488,83.599997999999999,23463.240234000001]
["2017-11-01",87.07,12.2,83.68,2583.209961,20.190000999999999,40.990001999999997,76.199996999999996,7493.1000979999999,83.389999000000003,23442.900390999999]
["2017-10-31",86.860000999999997,11.77,84.360000999999997,2575.98999,19.940000999999999,40.790000999999997,76.25,7487.7998049999997,83.650002000000001,23369.220702999999]
["2017-10-30",87.940002000000007,12,83.699996999999996,2577.75,20.219999000000001,39.419998,77.199996999999996,7505,83.709998999999996,23405.75]
["2017-10-27",88.139999000000003,11.2,84.370002999999997,2570.26001,20.27,38.75,76.400002000000001,7486.5,83,23419.160156000002]
["2017-10-26",88.660004000000001,11.21,79.199996999999996,2560.080078,19.870000999999998,38.770000000000003,76.599997999999999,7447.2001950000003,83.370002999999997,23380.890625]
["2017-10-25",87.849997999999999,11.16,78.580001999999993,2566.5200199999999,20.75,39.040000999999997,76.5,7526.5,83.449996999999996,23431.089843999998]
["2017-10-24",88.690002000000007,10.74,78.900002000000001,2568.6599120000001,20.48,38.990001999999997,76.25,7524.5,83.550003000000004,23346.779297000001]
["2017-10-23",87.339995999999999,10.97,78.989998,2578.080078,20.399999999999999,38.840000000000003,77.050003000000004,7523.2001950000003,83.150002000000001,23348.949218999998]
["2017-10-20",86.599997999999999,10.98,78.319999999999993,2567.5600589999999,20.450001,38.849997999999999,76.5,7523,82.849997999999999,23205.179688]
["2017-10-19",86.150002000000001,10.9,77.569999999999993,2553.389893,20.129999000000002,38.639999000000003,77,7542.8999020000001,82.349997999999999,23107.470702999999]
["2017-10-18",86.150002000000001,10.9,77.669998000000007,2562.8701169999999,20.25,38.709999000000003,76.849997999999999,7516.2001950000003,82.959998999999996,23087.130859000001]
["2017-10-17",85.5,10.77,77.470000999999996,2557.169922,20.239999999999998,39.029998999999997,77.099997999999999,7527,82.629997000000003,22952.410156000002]
["2017-10-16",86.580001999999993,11.01,77.419998000000007,2555.570068,20.299999,39.18,77.199996999999996,7535.3999020000001,82.699996999999996,22892.919922000001]
["2017-10-13",86.239998,10.99,77.589995999999999,2555.6599120000001,20.049999,39.32,77,7556.2001950000003,82.730002999999996,22876.429688]
["2017-10-12",85.699996999999996,11.12,76.489998,2552.8798830000001,20.27,38.720001000000003,77.699996999999996,7533.7998049999997,82.309997999999993,22854.849609000001]
["2017-10-11",84.580001999999993,10.94,76.360000999999997,2550.6201169999999,20.149999999999999,38.880001,79.050003000000004,7538.2998049999997,82.160004000000001,22827.650390999999]
["2017-10-10",82.68,10.93,76.330001999999993,2549.98999,20.260000000000002,38.729999999999997,77.5,7507.8999020000001,82.339995999999999,22784.759765999999]
["2017-10-09",79.5,11.27,75.970000999999996,2551.389893,20.32,38.259998000000003,77.349997999999999,7522.8999020000001,81.839995999999999,22779.730468999998]
["2017-10-06",78.779999000000004,11.46,75.669998000000007,2547.4399410000001,20.450001,38.270000000000003,77.849997999999999,7508,81.769997000000004,22762.029297000001]
["2017-10-05",79.169998000000007,11.66,75.220000999999996,2540.860107,20.379999000000002,38.549999,null,7467.6000979999999,81.720000999999996,22669.080077999999]
["2017-10-04",79.269997000000004,11.58,74.089995999999999,2533.4799800000001,20.260000000000002,38.57,77.5,7468.1000979999999,81.800003000000004,22645.669922000001]
["2017-10-03",78.830001999999993,11.81,74.669998000000007,2530.3400879999999,20.23,38.409999999999997,76.550003000000004,7438.7998049999997,81.410004000000001,22564.449218999998]
["2017-10-02",77.900002000000001,11.12,74.709998999999996,2521.1999510000001,20.329999999999998,38.049999,null,7372.7998049999997,81.300003000000004,22423.470702999999]
["2017-09-29",78.849997999999999,10.69,73.940002000000007,2509.959961,20.049999,38.330002,76.5,7322.7998049999997,81.940002000000007,22358.470702999999]
["2017-09-28",79,10.85,73.540001000000004,2503.4099120000001,19.91,38.220001000000003,76.400002000000001,7313.5,81.629997000000003,22306.830077999999]
["2017-09-27",79.419998000000007,10.96,73.550003000000004,2503.3000489999999,19.98,37.849997999999999,75.75,7285.7001950000003,80.889999000000003,22330.929688]
["2017-09-26",79.040001000000004,10.99,73.669998000000007,2501.040039,19.739999999999998,38.119999,76,7301.2998049999997,80.709998999999996,22322.029297000001]
["2017-09-25",78.919998000000007,11.07,74.089995999999999,2499.389893,19.719999000000001,38.040000999999997,76.5,7310.6000979999999,80.029999000000004,22320.470702999999]
["2017-09-22",79.889999000000003,11.47,73.989998,2497.26001,19.18,37.729999999999997,76,7263.8999020000001,79.720000999999996,22334.070313]
["2017-09-21",80.569999999999993,11.7,75.110000999999997,2507.1599120000001,19.27,37.360000999999997,76.699996999999996,7272,80.489998,22414.019531000002]
["2017-09-20",80.169998000000007,12.04,75.349997999999999,2506.8400879999999,19.059999000000001,37.060001,76.599997999999999,7275.2998049999997,80.279999000000004,22351.380859000001]
["2017-09-19",80.180000000000007,12,75.209998999999996,2506.290039,19,36.909999999999997,75.900002000000001,7253.2998049999997,80.059997999999993,22349.699218999998]
["2017-09-18",80.209998999999996,11.93,75.230002999999996,2502.51001,19.049999,36.650002000000001,75.599997999999999,7215.5,79.790001000000004,22297.919922000001]
["2017-09-15",79.809997999999993,12,74.830001999999993,2495.669922,18.639999,36.349997999999999,75.199996999999996,7295.3999020000001,80.120002999999997,22252.439452999999]
["2017-09-14",79.790001000000004,12,75,2494.5600589999999,18.540001,36.189999,75,7379.7001950000003,79.849997999999999,22144.960938]
["2017-09-13",79.610000999999997,12.27,74.930000000000007,2493.889893,18.68,36,75.900002000000001,7400.7001950000003,79.5,22103.470702999999]
["2017-09-12",79.300003000000004,12.25,74.760002,2491.9399410000001,18.739999999999998,35.650002000000001,75.75,7413.6000979999999,79.400002000000001,22090.560547000001]
["2017-09-11",79.150002000000001,13.2,74.309997999999993,2474.5200199999999,18.379999000000002,35.380001,75.199996999999996,7377.6000979999999,79.410004000000001,21927.789063]
["2017-09-08",79.739998,13.23,74.330001999999993,2462.25,18.239999999999998,35.5,74,7397,79.010002,21764.429688]
["2017-09-07",80.319999999999993,13.21,73.680000000000007,2468.0600589999999,18.350000000000001,35.360000999999997,74.949996999999996,7354.1000979999999,79.019997000000004,21820.380859000001]
["2017-09-06",79.879997000000003,13.06,73.739998,2463.830078,18.5,34.790000999999997,74.949996999999996,7372.8999020000001,77.889999000000003,21815.759765999999]
["2017-09-05",77.949996999999996,13.35,73.339995999999999,2470.3500979999999,18.91,34.919998,75.599997999999999,7411.5,76.639999000000003,21912.369140999999]
["2017-09-01",78.309997999999993,13.21,74.709998999999996,2474.419922,19.100000000000001,34.650002000000001,76,7430.6000979999999,76.370002999999997,21981.769531000002]
["2017-08-31",78.599997999999999,12.98,74.029999000000004,2462.6499020000001,19.030000999999999,34.380001,76,7365.2998049999997,76.269997000000004,21936.009765999999]
["2017-08-30",78.819999999999993,13.26,73.010002,2446.0600589999999,18.440000999999999,34.290000999999997,75.199996999999996,7337.3999020000001,76.239998,21859.759765999999]
["2017-08-29",77.669998000000007,13.49,72.25,2431.9399410000001,18.370000999999998,34.25,75.099997999999999,7401.5,76.209998999999996,21718]
["2017-08-28",78.410004000000001,14.5,73.059997999999993,2447.3500979999999,18.57,34.619999,74.800003000000004,null,76.900002000000001,21832.5]
["2017-08-25",78.5,14.07,72.860000999999997,2444.719971,18.41,34.409999999999997,74.199996999999996,7407.1000979999999,76.559997999999993,21819.080077999999]
["2017-08-24",80.610000999999997,14.81,72.739998,2447.9099120000001,18.670000000000002,34.380001,74.050003000000004,7382.7001950000003,76.5,21839.900390999999]
["2017-08-23",80.349997999999999,12.31,72.959998999999996,2444.8798830000001,18.559999000000001,33.919998,74.5,7381.7001950000003,76.699996999999996,21850.269531000002]
["2017-08-22",79.800003000000004,12.67,72.349997999999999,2433.75,18.469999000000001,34.090000000000003,74,7318.8999020000001,76.550003000000004,21739.779297000001]
["2017-08-21",79.120002999999997,12.9,72.470000999999996,2425.5,18.110001,34.169998,73.699996999999996,7324,76.470000999999996,21671.359375]
["2017-08-18",79.620002999999997,12.61,72.269997000000004,2427.639893,18.110001,34,73.599997999999999,7387.8999020000001,76.180000000000007,21724.880859000001]
["2017-08-17",78.849997999999999,13.03,73.580001999999993,2462.9499510000001,18.370000999999998,34.409999999999997,75.300003000000004,7433,77.260002,21984.740234000001]
["2017-08-16",81.269997000000004,12.88,73.339995999999999,2468.6298830000001,18.530000999999999,34.700001,75.099997999999999,7383.8999020000001,78.040001000000004,22031.929688]
["2017-08-15",80.830001999999993,12.23,73.589995999999999,2468.6599120000001,18.700001,34.57,75.800003000000004,7353.8999020000001,78.120002999999997,22029.910156000002]
["2017-08-14",80.589995999999999,12.08,73.059997999999993,2454.959961,18.540001,34.939999,74.900002000000001,7310,78.620002999999997,21945.640625]
["2017-08-11",80.730002999999996,11.71,71.610000999999997,2441.040039,18.450001,35.009998000000003,75.099997999999999,7389.8999020000001,79.209998999999996,21883.320313]
["2017-08-10",81.069999999999993,11.95,71.900002000000001,2465.3798830000001,19.049999,35.919998,77.800003000000004,7498.1000979999999,79.760002,21988.199218999998]
["2017-08-09",81.110000999999997,12.04,72.25,2465.3500979999999,19.510000000000002,35.970001000000003,77.800003000000004,7542.7001950000003,80.25,22022.339843999998]
["2017-08-08",81.169998000000007,11.8,72.089995999999999,2478.3500979999999,19.5,36.729999999999997,78.050003000000004,7531.8999020000001,80.019997000000004,22095.140625]
["2017-08-07",80.569999999999993,12.03,72.800003000000004,2477.139893,19.559999000000001,36.389999000000003,78.699996999999996,7511.7001950000003,80.169998000000007,22100.199218999998]
["2017-08-04",81.059997999999993,11.91,72.400002000000001,2476.8798830000001,19.48,36.240001999999997,78.150002000000001,7474.7998049999997,80.440002000000007,22058.390625]
["2017-08-03",81.339995999999999,11.67,72.190002000000007,2476.030029,19.239999999999998,36.25,78.300003000000004,7411.3999020000001,80.339995999999999,22007.580077999999]
["2017-08-02",80.339995999999999,11.62,72.550003000000004,2480.3798830000001,19.48,36.18,79.300003000000004,7423.7001950000003,79.900002000000001,22004.359375]
["2017-08-01",80.25,11.78,73.099997999999999,2477.1000979999999,19.420000000000002,36.159999999999997,78.400002000000001,7372,80.160004000000001,21961.419922000001]
["2017-07-31",79.819999999999993,12.04,73.300003000000004,2475.9399410000001,19.360001,35.330002,76.599997999999999,7368.3999020000001,79.830001999999993,21863.390625]
["2017-07-28",79.800003000000004,11.27,72.669998000000007,2469.1201169999999,19.260000000000002,34.639999000000003,76.699996999999996,7443,79.650002000000001,21787.509765999999]
["2017-07-27",78.720000999999996,11.12,73.760002,2482.76001,19.879999000000002,35.060001,76.900002000000001,7452.2998049999997,80.239998,21717.419922000001]
["2017-07-26",78.550003000000004,10.79,74.339995999999999,2479.969971,19.5,35,77,7434.7998049999997,80.580001999999993,21690.380859000001]
["2017-07-25",77.610000999999997,10.7,73.800003000000004,2477.8798830000001,19.34,34.990001999999997,75,7377.7001950000003,80.769997000000004,21638.560547000001]
["2017-07-24",76.029999000000004,10.33,73.529999000000004,2472.040039,19.450001,34.520000000000003,74.849997999999999,7452.8999020000001,80.059997999999993,21577.779297000001]
["2017-07-21",75.839995999999999,10.1,73.449996999999996,2467.3999020000001,19.41,35.080002,75,7487.8999020000001,80.650002000000001,21591.720702999999]
["2017-07-20",75.980002999999996,10.050000000000001,74.180000000000007,2475.5600589999999,19.5,35.150002000000001,75,7430.8999020000001,80.970000999999996,21641.539063]
["2017-07-19",76.080001999999993,10.25,73.5,2463.8500979999999,19.209999,34.740001999999997,74.949996999999996,7390.2001950000003,80.440002000000007,21569.25]
["2017-07-18",76.25,10.199999999999999,73.089995999999999,2455.8798830000001,19.41,34.959999000000003,75,7404.1000979999999,81.019997000000004,21589.939452999999]
["2017-07-17",76.290001000000004,10.02,72.800003000000004,2459.5,19.350000000000001,35.099997999999999,75.099997999999999,7378.3999020000001,81,21633.970702999999]
["2017-07-14",76.269997000000004,9.94,72.239998,2449.1599120000001,19.23,34.93,75.300003000000004,7413.3999020000001,81,21532.769531000002]
["2017-07-13",74.669998000000007,10.37,71.5,2444.98999,19.25,34.709999000000003,75,7416.8999020000001,80.970000999999996,21537.189452999999]
["2017-07-12",73.660004000000001,10.15,70.690002000000007,2435.75,19.09,34.919998,75.300003000000004,7329.7998049999997,81.190002000000007,21467.929688]
["2017-07-11",73.379997000000003,9.85,70,2427.3500979999999,18.829999999999998,34.060001,74.349997999999999,7370,80.330001999999993,21410.169922000001]
["2017-07-10",75.150002000000001,9.83,69.459998999999996,2424.51001,18.59,34.18,73.300003000000004,7350.8999020000001,80,21381.230468999998]
["2017-07-07",75.650002000000001,9.89,68.699996999999996,2413.5200199999999,18.370000999999998,34.419998,73.25,7337.2998049999997,80.199996999999996,21354.660156000002]
["2017-07-06",75.349997999999999,9.7100000000000009,68.269997000000004,2423.4399410000001,18.370000999999998,34.520000000000003,73.550003000000004,7367.6000979999999,80.860000999999997,21423.929688]
["2017-07-05",75.550003000000004,10,68.260002,2430.780029,18.59,34.729999999999997,73.050003000000004,7357.2001950000003,81.680000000000007,21492.830077999999]
["2017-07-03",75.839995999999999,9.5299999999999994,69.330001999999993,2431.389893,18.629999000000002,34.770000000000003,72.849997999999999,7312.7001950000003,80.790001000000004,21392.300781000002]
["2017-06-30",76.080001999999993,9.34,68.779999000000004,2429.1999510000001,18.48,34.860000999999997,72.099997999999999,7350.2998049999997,81.080001999999993,21348.599609000001]
["2017-06-29",76.25,9.5,69.379997000000003,2442.3798830000001,18.629999000000002,35.270000000000003,70,7387.7998049999997,81.370002999999997,21487.380859000001]
["2017-06-28",76.25,9.4499999999999993,69.209998999999996,2428.6999510000001,18.280000999999999,35.25,68.449996999999996,7434.3999020000001,81.410004000000001,21372.359375]
["2017-06-27",75.5,9.49,70.110000999999997,2436.3400879999999,18.66,35.119999,68.449996999999996,7446.7998049999997,81.449996999999996,21411.189452999999]
["2017-06-26",74.949996999999996,9.77,71.400002000000001,2443.320068,18.489999999999998,35.040000999999997,68.199996999999996,7424.1000979999999,81.569999999999993,21434.679688]
["2017-06-23",75.599997999999999,9.59,70.089995999999999,2434.6499020000001,18.829999999999998,34.590000000000003,67.650002000000001,7439.2998049999997,80.849997999999999,21380.919922000001]
["2017-06-22",76.029999000000004,9.9,70.540001000000004,2437.3999020000001,18.629999000000002,34.639999000000003,67.550003000000004,7447.7998049999997,81.449996999999996,21407.980468999998]
["2017-06-21",75.599997999999999,8.8000000000000007,70.209998999999996,2439.3100589999999,18.610001,34.759998000000003,67.800003000000004,7472.7001950000003,82.040001000000004,21466.390625]
["2017-06-20",75.879997000000003,8.8000000000000007,70.819999999999993,2450.6599120000001,18.799999,35.310001,68.800003000000004,7523.7998049999997,82.07,21521.25]
["2017-06-19",75.379997000000003,9.1300000000000008,70.5,2442.5500489999999,18.459999,36,68.449996999999996,7463.5,83.489998,21444.75]
["2017-06-16",73.949996999999996,8.4499999999999993,69.730002999999996,2431.23999,18.43,35.650002000000001,68.150002000000001,7419.3999020000001,82.610000999999997,21335.929688]
["2017-06-15",79.180000000000007,8.27,69.269997000000004,2424.139893,18.379999000000002,34.990001999999997,68.199996999999996,7474.3999020000001,81.779999000000004,21291.689452999999]
["2017-06-14",79.519997000000004,8.32,70.910004000000001,2443.75,19.100000000000001,35.959999000000003,68.400002000000001,7500.3999020000001,82.809997999999993,21342.710938]
["2017-06-13",79.209998999999996,8.4,70.019997000000004,2434.1499020000001,18.799999,35.880001,68.5,7511.8999020000001,82.849997999999999,21256.830077999999]
["2017-06-12",79.400002000000001,8.61,69.25,2425.8798830000001,18.940000999999999,36.020000000000003,68.599997999999999,7527.2998049999997,82.129997000000003,21259.949218999998]
["2017-06-09",79.029999000000004,8.41,72.040001000000004,2436.389893,18.700001,35.389999000000003,68.449996999999996,7450,81.150002000000001,21208.960938]
["2017-06-08",79.150002000000001,8.44,72.510002,2434.2700199999999,18.52,35.330002,68.75,7478.6000979999999,80.910004000000001,21169.759765999999]
["2017-06-07",79.080001999999993,8.0500000000000007,72.639999000000003,2432.030029,18.549999,35.840000000000003,68.800003000000004,7525,81.050003000000004,21171.570313]
["2017-06-06",79.430000000000007,8.15,72.300003000000004,2431.919922,18.329999999999998,35.849997999999999,68.199996999999996,7525.7998049999997,80.300003000000004,21145.480468999998]
["2017-06-05",79.599997999999999,8.4499999999999993,71.970000999999996,2437.830078,18.77,35.909999999999997,68.199996999999996,7547.6000979999999,79.440002000000007,21195.029297000001]
["2017-06-02",79.800003000000004,8.3699999999999992,70.440002000000007,2431.280029,18.799999,35.990001999999997,68.150002000000001,7543.7998049999997,80.589995999999999,21142.089843999998]
["2017-06-01",78.639999000000003,8.5399999999999991,70.239998,2415.6499020000001,18.420000000000002,36.240001999999997,67.900002000000001,7520,80.370002999999997,21030.550781000002]
["2017-05-31",78.349997999999999,8.84,70.529999000000004,2415.6298830000001,18.549999,36.409999999999997,67.75,7526.5,80.940002000000007,21048.460938]
["2017-05-30",78,9.02,69.790001000000004,2411.669922,18.52,36.490001999999997,null,7547.6000979999999,81.279999000000004,21045.490234000001]
["2017-05-26",78.370002999999997,8.3800000000000008,69.800003000000004,2414.5,18.57,36.459999000000003,67.900002000000001,7517.7001950000003,81.610000999999997,21070.150390999999]
["2017-05-25",78.360000999999997,8.14,68.970000999999996,2409.540039,18.75,36.740001999999997,67.900002000000001,7514.8999020000001,82.330001999999993,21062.960938]
["2017-05-24",78.559997999999993,7.76,68.870002999999997,2401.4099120000001,18.780000999999999,36.909999999999997,67.400002000000001,7485.2998049999997,82.419998000000007,20949.210938]
["2017-05-23",78.580001999999993,7.67,68.720000999999996,2397.040039,18.760000000000002,37.040000999999997,67.699996999999996,7496.2998049999997,82.32,20908.669922000001]
["2017-05-22",78.650002000000001,7.76,67.889999000000003,2387.209961,18.559999000000001,37.189999,67.050003000000004,7470.7001950000003,82.110000999999997,20867.769531000002]
["2017-05-19",77.970000999999996,7.61,67.5,2371.3701169999999,18.200001,36.959999000000003,67.349997999999999,7436.3999020000001,82,20698.279297000001]
["2017-05-18",76.889999000000003,7.51,67.400002000000001,2354.6899410000001,17.829999999999998,36.299999,66.599997999999999,7503.5,81.769997000000004,20579.650390999999]
["2017-05-17",75.110000999999997,7.71,68.889999000000003,2382.9499510000001,18.450001,36.479999999999997,68.400002000000001,7522,82.550003000000004,20846.169922000001]
["2017-05-16",76.190002000000007,7.96,68.230002999999996,2404.5500489999999,18.549999,36.240001999999997,68.900002000000001,7454.3999020000001,82.900002000000001,20984.480468999998]
["2017-05-15",75.800003000000004,7.78,68.139999000000003,2393.9799800000001,18.32,36.099997999999999,68,7435.3999020000001,83,20923.630859000001]
["2017-05-12",75.949996999999996,7.5,68.610000999999997,2392.4399410000001,18.600000000000001,35.220001000000003,67.800003000000004,7386.6000979999999,82.389999000000003,20893.189452999999]
["2017-05-11",76.349997999999999,7.3,68.360000999999997,2394.8400879999999,18.77,35.110000999999997,67.650002000000001,7385.2001950000003,82.589995999999999,20925.720702999999]
["2017-05-10",76.330001999999993,7.15,68.989998,2396.790039,18.850000000000001,35.240001999999997,67,7342.2001950000003,82.120002999999997,20958.490234000001]
["2017-05-09",76.440002000000007,7.23,68.860000999999997,2401.580078,18.649999999999999,35.439999,66.449996999999996,7300.8999020000001,82.959998999999996,21022.279297000001]
["2017-05-08",76.5,7.4,68.970000999999996,2399.9399410000001,18.600000000000001,35.32,66.400002000000001,7297.3999020000001,82,20991.259765999999]
["2017-05-05",76.419998000000007,7.35,68.900002000000001,2392.3701169999999,18.25,34.669998,66.5,7248.1000979999999,81.629997000000003,20929.039063]
["2017-05-04",75.930000000000007,7.43,69.029999000000004,2389.790039,18.5,34.43,64.449996999999996,7234.5,82.290001000000004,20987.830077999999]
["2017-05-03",75.400002000000001,7.5,69.379997000000003,2386.5,18.700001,34.599997999999999,null,7250.1000979999999,81.970000999999996,20915]
["2017-05-02",75.300003000000004,7.55,69.709998999999996,2391.0500489999999,18.75,34.82,64.25,7203.8999020000001,82.139999000000003,20941.189452999999]
["2017-05-01",75.089995999999999,7.48,68.680000000000007,2388.5,18.920000000000002,34.330002,null,null,81.510002,20962.730468999998]
["2017-04-28",75.239998,7.38,68.910004000000001,2393.679932,19.190000999999999,34.340000000000003,64.199996999999996,7237.2001950000003,82.459998999999996,20987.390625]
["2017-04-27",75.540001000000004,6.85,68.150002000000001,2389.6999510000001,18.149999999999999,34.520000000000003,64.300003000000004,7288.7001950000003,81.069999999999993,20991.119140999999]
["2017-04-26",75.269997000000004,6.9,68.080001999999993,2388.9799800000001,17.52,34.57,63.950001,7275.6000979999999,81.519997000000004,21009.949218999998]
["2017-04-25",74.970000999999996,6.85,67.900002000000001,2381.51001,17.350000000000001,34.549999,63.549999,7264.7001950000003,81.430000000000007,20915.509765999999]
["2017-04-24",75.080001999999993,6.9,67.480002999999996,2370.330078,17.34,34.389999000000003,62.349997999999999,7114.6000979999999,81.279999000000004,20723.589843999998]
["2017-04-21",74.739998,7.2,65.669998000000007,2354.73999,17.25,34.029998999999997,62.25,7118.5,80.930000000000007,20578.099609000001]
["2017-04-20",74.139999000000003,7.37,65.459998999999996,2342.6899410000001,16.91,34.229999999999997,61.799999,7114.3999020000001,80.949996999999996,20406.679688]
["2017-04-19",74.099997999999999,7.5,65.650002000000001,2346.790039,17.120000999999998,34.610000999999997,62.049999,7147.5,81.169998000000007,20503.519531000002]
["2017-04-18",73.540001000000004,7.81,65.330001999999993,2342.530029,17.16,34.740001999999997,63.150002000000001,7327.6000979999999,81.319999999999993,20561.390625]
["2017-04-17",73.160004000000001,8.11,65.040001000000004,2332.6201169999999,16.889999,34.939999,null,null,81.849997999999999,20484.75]

{"sheet":"High Price","index":12,"n_rows":252,"n_cols":11,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","WMT","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI"]
["2018-04-13",86.269997000000004,9.89,94.18,2680.26001,20.77,43.150002000000001,76.349997999999999,7275,78.190002000000007,24646.449218999998]
["2018-04-12",86.830001999999993,9.84,94.160004000000001,2674.719971,20.690000999999999,43.25,75.699996999999996,7266.6000979999999,78.139999000000003,24592.119140999999]
["2018-04-11",86.860000999999997,9.86,93.290001000000004,2661.429932,20.57,43.27,75.599997999999999,7270.2998049999997,78.040001000000004,24366.570313]
["2018-04-10",87.099997999999999,9.99,93.279999000000004,2665.4499510000001,20.48,43,74.800003000000004,7266.7998049999997,77.769997000000004,24511.349609000001]
["2018-04-09",87.449996999999996,10.08,93.169998000000007,2653.5500489999999,20.370000999999998,41.970001000000003,74.900002000000001,7209.7001950000003,75.790001000000004,24373.179688]
["2018-04-06",87.900002000000001,10,92.459998999999996,2656.8798830000001,20.27,42.389999000000003,73.699996999999996,7214,76.120002999999997,24434.400390999999]
["2018-04-05",88.349997999999999,10.1,93.07,2672.080078,20.52,42.09,null,7199.5,76.319999999999993,24622.259765999999]
["2018-04-04",87.5,10.01,92.760002,2649.860107,20.170000000000002,41.029998999999997,73.849997999999999,7046.2998049999997,75.059997999999993,24308.960938]
["2018-04-03",86.949996999999996,10.09,90.050003000000004,2619.139893,20.209999,40.740001999999997,74,7065,75.139999000000003,24044.349609000001]
["2018-04-02",88.239998,10.59,90.879997000000003,2638.3000489999999,20.27,40.540000999999997,null,null,74.400002000000001,24123.800781000002]
["2018-03-29",89.339995999999999,10.4,92.290001000000004,2659.070068,20.43,40.669998,74.349997999999999,7109.8999020000001,74.889999000000003,24314.300781000002]
["2018-03-28",88.239998,10.31,91.230002999999996,2632.6499020000001,20.610001,40.049999,74.800003000000004,7044.7001950000003,74.010002,24092.470702999999]
["2018-03-27",88.040001000000004,10.79,95.139999000000003,2674.780029,20.82,40.57,75.550003000000004,7042.3999020000001,74.889999000000003,24446.220702999999]
["2018-03-26",87.690002000000007,10.96,94,2661.360107,21.040001,40.450001,75,6958.5,74.150002000000001,24232.300781000002]
["2018-03-23",87.690002000000007,11.62,90.459998999999996,2657.669922,21.139999,39.639999000000003,74.900002000000001,6952.7998049999997,74.209998999999996,24108.470702999999]
["2018-03-22",88.269997000000004,11.91,91.75,2695.679932,21.620000999999998,39.599997999999999,77.300003000000004,7039,74.699996999999996,24526.009765999999]
["2018-03-21",89.68,11.95,94.050003000000004,2739.139893,21.959999,40.299999,77.900002000000001,7065.7001950000003,75.639999000000003,24977.650390999999]
["2018-03-20",88.150002000000001,11.53,93.769997000000004,2724.219971,21.809999000000001,39.189999,76.949996999999996,7081.5,74.699996999999996,24803.609375]
["2018-03-19",89.080001999999993,11.59,93.900002000000001,2741.3798830000001,21.860001,39.240001999999997,77.449996999999996,7164.2001950000003,75.010002,24893.689452999999]
["2018-03-16",90.089995999999999,11.63,95.379997000000003,2761.8500979999999,22.1,39.619999,77.349997999999999,7187.2998049999997,75.120002999999997,25031]
["2018-03-15",88.790001000000004,11.82,94.580001999999993,2763.030029,22.190000999999999,39.139999000000003,76.449996999999996,7162.6000979999999,75,25053.869140999999]
["2018-03-14",88.989998,11.18,95.410004000000001,2777.110107,22.549999,39.490001999999997,76.75,7176.5,74.790001000000004,25130.119140999999]
["2018-03-13",88.900002000000001,10.99,97.239998,2801.8999020000001,22.84,40.200001,77.449996999999996,7224.1000979999999,75.819999999999993,25376.400390999999]
["2018-03-12",89.440002000000007,11.05,97.209998999999996,2796.9799800000001,22.889999,39.880001,77.699996999999996,7254.8999020000001,75.580001999999993,25449.150390999999]
["2018-03-09",88.720000999999996,11.08,96.540001000000004,2786.570068,22.75,39.82,76.849997999999999,7225.2998049999997,75.059997999999993,25336.330077999999]
["2018-03-08",88.129997000000003,10.67,95.099997999999999,2740.4499510000001,22.35,39.529998999999997,76.699996999999996,7212.1000979999999,74.769997000000004,24950.490234000001]
["2018-03-07",88.529999000000004,10.64,93.940002000000007,2730.6000979999999,22.280000999999999,39.599997999999999,76.599997999999999,7180.7001950000003,75.239998,24849.679688]
["2018-03-06",90.5,10.95,94.489998,2732.080078,22.290001,39.799999,77,7197.7998049999997,76.980002999999996,24995.240234000001]
["2018-03-05",90.5,10.95,94.269997000000004,2728.0900879999999,22.01,39.25,77.050003000000004,7119.2001950000003,76.559997999999993,24961]
["2018-03-02",88.900002000000001,11,93.150002000000001,2696.25,21.719999000000001,38.720001000000003,77.400002000000001,7175.6000979999999,75.870002999999997,24592.460938]
["2018-03-01",90.18,10.77,94.57,2730.889893,21.879999000000002,39.220001000000003,78.050003000000004,7231.8999020000001,76.680000000000007,25185.349609000001]
["2018-02-28",92.099997999999999,11.05,95.709998999999996,2761.5200199999999,21.809999000000001,39.919998,78.449996999999996,7293.3999020000001,78.25,25576.150390999999]
["2018-02-27",93.720000999999996,11.39,95.839995999999999,2789.1499020000001,22.09,40.099997999999999,79.550003000000004,7326,79.870002999999997,25800.349609000001]
["2018-02-26",93.800003000000004,10.79,95.449996999999996,2780.639893,22.26,40.419998,80.099997999999999,7313,78.930000000000007,25732.800781000002]
["2018-02-23",93.489998,10.77,94.07,2747.76001,22.02,40.130001,79.949996999999996,7262.1000979999999,77.620002999999997,25313.910156000002]
["2018-02-22",93.389999000000003,10.87,92.730002999999996,2731.26001,22.120000999999998,39.659999999999997,80.25,7281.6000979999999,76.839995999999999,25156.720702999999]
["2018-02-21",95.339995999999999,10.84,93.360000999999997,2747.75,22.440000999999999,39.729999999999997,82.050003000000004,7291.7998049999997,76.440002000000007,25267.990234000001]
["2018-02-20",97.940002000000007,10.58,93.059997999999993,2737.6000979999999,22.360001,40.080002,85,7264.7998049999997,77.470000999999996,25179.009765999999]
["2018-02-16",104.94000200000001,10.95,93.5,2754.419922,22.459999,40.020000000000003,null,7308,77.120002999999997,25432.419922000001]
["2018-02-15",103.639999,10.76,92.720000999999996,2731.51001,22.73,40.099997999999999,83.75,7268,76.699996999999996,25203.949218999998]
["2018-02-14",102.25,10.68,90.989998,2702.1000979999999,21.610001,40.43,82.199996999999996,7243.2001950000003,76.660004000000001,24925.949218999998]
["2018-02-13",101.220001,10.47,90,2668.8400879999999,21.42,39.889999000000003,80.449996999999996,7203,76.75,24705.720702999999]
["2018-02-12",100.449997,10.59,89.779999000000004,2672.610107,21.6,39.990001999999997,80.349997999999999,7199.8999020000001,77.620002999999997,24765.160156000002]
["2018-02-09",101.099998,10.39,88.93,2638.669922,21.620000999999998,39.5,80.050003000000004,7170.7001950000003,76.480002999999996,24382.140625]
["2018-02-08",103.480003,10.7,89.879997000000003,2685.2700199999999,22.42,40.68,80.900002000000001,7279.3999020000001,77.580001999999993,24903.679688]
["2018-02-07",104.589996,10.8,91.769997000000004,2727.669922,22.450001,41.009998000000003,81.650002000000001,7311.5,79.410004000000001,25293.960938]
["2018-02-06",101.08000199999999,10.96,91.480002999999996,2701.040039,22.18,40.840000000000003,80.949996999999996,7335,80.349997999999999,24946.230468999998]
["2018-02-05",104.610001,11.5,93.239998,2763.389893,23.1,40.869999,83.300003000000004,7443.3999020000001,83.989998,25520.529297000001]
["2018-02-02",106.470001,10.8,93.970000999999996,2808.919922,24.16,42.610000999999997,84,7494.7998049999997,86.010002,26061.789063]
["2018-02-01",106.55999799999999,10.8,96.07,2835.959961,24.41,43.380001,84.150002000000001,7554.7001950000003,89.25,26306.699218999998]
["2018-01-31",108.18,10.49,95.400002000000001,2839.26001,24.110001,42.98,84.5,7599,87.470000999999996,26338.029297000001]
["2018-01-30",109.360001,10.09,93.660004000000001,2837.75,24.08,43.389999000000003,85.150002000000001,7671.7001950000003,88.379997000000003,26256.990234000001]
["2018-01-29",109.980003,8.94,95.449996999999996,2870.6201169999999,24.33,43.650002000000001,85.650002000000001,7689.2001950000003,89.300003000000004,26608.900390999999]
["2018-01-26",108.410004,8.8800000000000008,94.059997999999993,2872.8701169999999,24.5,44.150002000000001,85.699996999999996,7667.3999020000001,89,26616.710938]
["2018-01-25",106.80999799999999,8.83,93.239998,2848.5600589999999,24.450001,44.619999,85.949996999999996,7662.3999020000001,88.870002999999997,26458.25]
["2018-01-24",106.44000200000001,9.0500000000000007,93.43,2852.969971,24.02,44.200001,85.849997999999999,7732,88.919998000000007,26392.800781000002]
["2018-01-23",106.150002,9.11,92.300003000000004,2842.23999,23.76,43.43,85.699996999999996,7745.2001950000003,88.459998999999996,26246.189452999999]
["2018-01-22",105.449997,9.0399999999999991,91.620002999999997,2833.030029,23.02,43.389999000000003,85.400002000000001,7739.3999020000001,88.290001000000004,26215.230468999998]
["2018-01-19",104.93,9.17,90.610000999999997,2810.330078,22.780000999999999,42.540000999999997,85.949996999999996,7731.7998049999997,87.760002,26071.720702999999]
["2018-01-18",104.94000200000001,9,90.669998000000007,2805.830078,22.83,43.099997999999999,86,7739.5,88.190002000000007,26153.419922000001]
["2018-01-17",102.94000200000001,9.1300000000000008,90.279999000000004,2807.040039,23.049999,43.080002,85.099997999999999,7755.8999020000001,88.209998999999996,26130.449218999998]
["2018-01-16",101.910004,9.35,90.790001000000004,2807.540039,23.360001,42.93,84.800003000000004,7791.7998049999997,87.760002,26086.119140999999]
["2018-01-12",101.44000200000001,9.32,89.779999000000004,2787.8500979999999,23.299999,43.990001999999997,84.400002000000001,7792.6000979999999,87.989998,25810.429688]
["2018-01-11",100.449997,9.3000000000000007,88.129997000000003,2767.5600589999999,23.25,43.549999,84.300003000000004,7769,87.370002999999997,25575.419922000001]
["2018-01-10",99.889999000000003,9.24,88.190002000000007,2750.8000489999999,23.32,43.119999,82.400002000000001,7756.1000979999999,87.190002000000007,25404.919922000001]
["2018-01-09",102.349998,9.3800000000000008,88.730002999999996,2759.139893,23.059999000000001,43,81.099997999999999,7733.1000979999999,87.150002000000001,25439.779297000001]
["2018-01-08",101.75,9.56,88.580001999999993,2748.51001,22.08,43.119999,80.800003000000004,7733.3999020000001,87.150002000000001,25311.990234000001]
["2018-01-05",100.379997,9.6,88.410004000000001,2743.4499510000001,21.98,43.150002000000001,81.199996999999996,7727.7001950000003,86.879997000000003,25299.789063]
["2018-01-04",99.779999000000004,9.8000000000000007,87.660004000000001,2729.290039,22.139999,43.169998,81.050003000000004,7702.5,87.220000999999996,25105.960938]
["2018-01-03",100,9.99,86.510002,2714.3701169999999,22,42.889999000000003,81.449996999999996,7689.8999020000001,86.970000999999996,24941.919922000001]
["2018-01-02",99.790001000000004,10.15,86.309997999999993,2695.889893,21.639999,42.43,81.300003000000004,7691.2998049999997,85.199996999999996,24864.189452999999]
["2017-12-29",99.690002000000007,9.9600000000000009,86.050003000000004,2692.1201169999999,21.16,42.23,80.150002000000001,7697.6000979999999,84.199996999999996,24871.660156000002]
["2017-12-28",99.620002999999997,9.6999999999999993,85.93,2687.6599120000001,21.16,41.950001,80.150002000000001,7633.6000979999999,84.050003000000004,24839.230468999998]
["2017-12-27",99.599997999999999,9.58,85.980002999999996,2685.639893,21.200001,41.84,80.349997999999999,7632.7001950000003,84.099997999999999,24789.519531000002]
["2017-12-26",99.440002000000007,9.98,85.529999000000004,2682.73999,21.24,41.77,null,null,84.360000999999997,24778.130859000001]
["2017-12-22",98.419998000000007,10.11,85.629997000000003,2685.3500979999999,21.41,41.630001,80.099997999999999,7614.3999020000001,84.019997000000004,24784.150390999999]
["2017-12-21",99.330001999999993,10.130000000000001,86.099997999999999,2692.639893,21.299999,41.759998000000003,79.800003000000004,7609.7001950000003,84.269997000000004,24850.910156000002]
["2017-12-20",99.650002000000001,10.28,86.300003000000004,2691.01001,21.389999,41.02,79.300003000000004,7550.6000979999999,83.139999000000003,24852.439452999999]
["2017-12-19",99.910004000000001,10.37,86.349997999999999,2694.4399410000001,20.969999000000001,40.880001,79.699996999999996,7563.5,83.169998000000007,24850.109375]
["2017-12-18",98.169998000000007,10.07,87.5,2694.969971,20.629999000000002,41.080002,79.349997999999999,7544.2998049999997,83.669998000000007,24876.070313]
["2017-12-15",98.489998,10.55,87.089995999999999,2679.6298830000001,20.129999000000002,40.520000000000003,79.25,7490.6000979999999,83.279999000000004,24688.619140999999]
["2017-12-14",98.57,10.79,85.870002999999997,2668.0900879999999,20,40.849997999999999,80.400002000000001,7496.7001950000003,83.330001999999993,24672.480468999998]
["2017-12-13",97.910004000000001,10.83,86,2671.8798830000001,20.129999000000002,40.770000000000003,80,7510.7998049999997,83.300003000000004,24666.019531000002]
["2017-12-12",97.239998,10.76,86.050003000000004,2669.719971,20.290001,40.830002,79.050003000000004,7501.5,83.379997000000003,24552.970702999999]
["2017-12-11",97.269997000000004,10.56,85.370002999999997,2660.330078,20.200001,40.040000999999997,78.900002000000001,7458.3999020000001,83.25,24389.720702999999]
["2017-12-08",96.699996999999996,10.56,84.580001999999993,2651.6499020000001,20.010000000000002,39.659999999999997,77,7412.2001950000003,82.900002000000001,24330.119140999999]
["2017-12-07",97.580001999999993,10.73,82.800003000000004,2640.98999,19.75,39.57,77,7371.7001950000003,82.620002999999997,24262.880859000001]
["2017-12-06",98.139999000000003,10.85,83.139999000000003,2634.4099120000001,19.459999,39.82,77.300003000000004,7369.7001950000003,83.199996999999996,24229.349609000001]
["2017-12-05",97.940002000000007,11.05,82.68,2648.719971,20,39.82,77.949996999999996,7373.8999020000001,83.769997000000004,24349.740234000001]
["2017-12-04",97.959998999999996,11.24,84.43,2665.1899410000001,20.18,40.259998000000003,78.099997999999999,7369.7001950000003,84.18,24534.039063]
["2017-12-01",97.709998999999996,11.05,84.809997999999993,2650.6201169999999,19.969999000000001,40.110000999999997,78,7355.3999020000001,84.129997000000003,24322.060547000001]
["2017-11-30",98.440002000000007,11.08,84.519997000000004,2657.73999,19.989999999999998,40.090000000000003,78.300003000000004,7416.2998049999997,83.400002000000001,24327.820313]
["2017-11-29",98.260002,10.96,84.919998000000007,2634.889893,19.860001,39.990001999999997,78.150002000000001,7460.7001950000003,82.309997999999993,23959.759765999999]
["2017-11-28",96.889999000000003,11.19,85.059997999999993,2627.6899410000001,19.649999999999999,39.990001999999997,77.400002000000001,7469.6000979999999,82,23849.609375]
["2017-11-27",97.650002000000001,11.51,83.980002999999996,2606.4099120000001,19.540001,40.029998999999997,77.400002000000001,7438.3999020000001,81.400002000000001,23638.919922000001]
["2017-11-24",97.230002999999996,11.69,83.43,2604.209961,19.559999000000001,40.130001,76.849997999999999,7425.2001950000003,81.699996999999996,23599.179688]
["2017-11-22",96.809997999999993,12.25,83.900002000000001,2600.9399410000001,19.549999,39.82,78.099997999999999,7460.8999020000001,81.410004000000001,23605.769531000002]
["2017-11-21",97.919998000000007,11.98,83.839995999999999,2601.1899410000001,19.68,39.549999,75.800003000000004,7422.2001950000003,81.25,23617.800781000002]
["2017-11-20",97.639999000000003,11.01,82.589995999999999,2584.639893,19.579999999999998,39.209999000000003,75.5,7397.3999020000001,80.639999000000003,23456.880859000001]
["2017-11-17",100.129997,11.07,83.120002999999997,2583.959961,19.639999,39.159999999999997,75.650002000000001,7406.5,80.660004000000001,23433.769531000002]
["2017-11-16",99.68,11.19,83.419998000000007,2590.0900879999999,19.559999000000001,39.040000999999997,75.699996999999996,7393.2998049999997,80.849997999999999,23492.189452999999]
["2017-11-15",90.849997999999999,11.01,83.690002000000007,2572.8400879999999,19.27,39.279998999999997,75.300003000000004,7415.1000979999999,82.089995999999999,23344.990234000001]
["2017-11-14",91.199996999999996,11.06,84.099997999999999,2579.6599120000001,19.25,39.810001,75.449996999999996,7436.6000979999999,82.75,23414.080077999999]
["2017-11-13",91.980002999999996,10.9,83.940002000000007,2587.6599120000001,19.280000999999999,40.189999,76.25,7469.2998049999997,83.089995999999999,23461.679688]
["2017-11-10",91.690002000000007,11.02,84.099997999999999,2583.8100589999999,19.43,40.590000000000003,76.099997999999999,7500.2998049999997,83.080001999999993,23452.199218999998]
["2017-11-09",90.57,11.03,84.269997000000004,2586.5,19.66,40.770000000000003,76.150002000000001,7532.2001950000003,84.139999000000003,23516.740234000001]
["2017-11-08",90.419998000000007,11.53,84.610000999999997,2595.469971,19.899999999999999,41.41,75.650002000000001,7534.5,83.5,23575]
["2017-11-07",89.059997999999993,12.05,84.900002000000001,2597.0200199999999,20.120000999999998,41.549999,76.099997999999999,7582.8999020000001,83.82,23602.119140999999]
["2017-11-06",89.68,12.42,84.699996999999996,2593.3798830000001,20.09,41.459999000000003,75.5,7572.8999020000001,83.870002999999997,23574.859375]
["2017-11-03",89.879997000000003,12.4,84.540001000000004,2588.419922,20.079999999999998,40.659999999999997,75.849997999999999,7581,83.639999000000003,23557.060547000001]
["2017-11-02",89.169998000000007,12.29,84.459998999999996,2581.110107,20.149999999999999,40.740001999999997,76.199996999999996,7562.2998049999997,83.709998999999996,23531.380859000001]
["2017-11-01",88.400002000000001,12.44,83.760002,2588.3999020000001,20.209999,41.200001,76.800003000000004,7532.3999020000001,83.940002000000007,23517.710938]
["2017-10-31",87.459998999999996,12.15,84.360000999999997,2578.290039,20.07,40.970001000000003,76.599997999999999,7516.8999020000001,83.68,23406.349609000001]
["2017-10-30",87.949996999999996,12.02,84.330001999999993,2580.030029,20.350000000000001,39.75,78.050003000000004,7507,83.949996999999996,23428.75]
["2017-10-27",88.389999000000003,12.08,86.199996999999996,2582.9799800000001,20.389999,39.169998,77.449996999999996,7520.7998049999997,84.239998,23449.400390999999]
["2017-10-26",89.110000999999997,11.25,79.419998000000007,2567.070068,20.49,38.799999,77.099997999999999,7488.2998049999997,83.650002000000001,23459.839843999998]
["2017-10-25",88.599997999999999,11.4,79.099997999999999,2567.3999020000001,20.77,39.099997999999999,76.900002000000001,7528.5,83.730002999999996,23451.509765999999]
["2017-10-24",88.800003000000004,11.14,79.199996999999996,2572.179932,20.76,39.229999999999997,76.800003000000004,7535.2001950000003,83.809997999999993,23485.25]
["2017-10-23",88.919998000000007,11.06,79.339995999999999,2578.290039,20.530000999999999,38.959999000000003,77.199996999999996,7542,83.760002,23368.369140999999]
["2017-10-20",87.449996999999996,11.12,78.970000999999996,2575.4399410000001,20.549999,39.029998999999997,76.900002000000001,7560,83.129997000000003,23328.839843999998]
["2017-10-19",86.660004000000001,10.99,77.930000000000007,2562.360107,20.559999000000001,39,77.25,7542.8999020000001,83.050003000000004,23167.240234000001]
["2017-10-18",86.370002999999997,11.11,77.849997999999999,2564.110107,20.49,38.799999,77.099997999999999,7555.2001950000003,83.389999000000003,23172.929688]
["2017-10-17",86.360000999999997,10.99,77.620002999999997,2559.709961,20.239999999999998,39.119999,77.449996999999996,7550.3999020000001,82.970000999999996,23002.199218999998]
["2017-10-16",86.620002999999997,11.05,77.809997999999993,2559.469971,20.48,39.349997999999999,77.75,7557,82.949996999999996,22960.119140999999]
["2017-10-13",86.949996999999996,11.17,77.870002999999997,2557.6499020000001,20.059999000000001,39.479999999999997,77.199996999999996,7556.2001950000003,83.080001999999993,22905.330077999999]
["2017-10-12",86.370002999999997,11.21,77.290001000000004,2555.330078,20.27,39.009998000000003,77.75,7565.1000979999999,82.5,22884.820313]
["2017-10-11",86.290001000000004,11.19,76.459998999999996,2555.23999,20.25,38.939999,79.199996999999996,7550.2001950000003,82.739998,22872.890625]
["2017-10-10",84.879997000000003,11.02,76.629997000000003,2555.2299800000001,20.32,39,79.650002000000001,7543.8999020000001,82.739998,22850.509765999999]
["2017-10-09",81.379997000000003,11.27,76.550003000000004,2551.820068,20.399999999999999,38.580002,77.699996999999996,7523.7001950000003,82.18,22803.369140999999]
["2017-10-06",79.169998000000007,11.6,76.029999000000004,2549.4099120000001,20.57,38.310001,77.849997999999999,7527.7001950000003,81.889999000000003,22773.669922000001]
["2017-10-05",79.809997999999993,11.7,76.120002999999997,2552.51001,20.639999,38.740001999999997,null,7508,82.239998,22777.039063]
["2017-10-04",79.779999000000004,11.72,74.720000999999996,2540.530029,20.450001,38.779998999999997,77.949996999999996,7476.2998049999997,81.870002999999997,22685.939452999999]
["2017-10-03",79.660004000000001,12.19,74.879997000000003,2535.1298830000001,20.379999000000002,38.810001,77.449996999999996,7469.7998049999997,81.970000999999996,22646.320313]
["2017-10-02",78.830001999999993,12,75.010002,2529.2299800000001,20.41,38.419998,null,7438.7998049999997,81.819999999999993,22559.380859000001]
["2017-09-29",79,11.15,74.540001000000004,2519.4399410000001,20.43,38.450001,76.900002000000001,7382.7001950000003,82.059997999999993,22405.630859000001]
["2017-09-28",79.080001999999993,10.88,73.970000999999996,2510.8100589999999,20.049999,38.479999999999997,77.099997999999999,7323.2998049999997,82.449996999999996,22394.740234000001]
["2017-09-27",79.569999999999993,11.15,74.169998000000007,2511.75,20.049999,38.130001,76.400002000000001,7327.5,81.449996999999996,22371.099609000001]
["2017-09-26",79.540001000000004,11.29,73.809997999999993,2503.51001,19.93,38.159999999999997,76.300003000000004,7311.7998049999997,81,22369.349609000001]
["2017-09-25",80.099997999999999,11.27,74.25,2502.540039,20.010000000000002,38.389999000000003,76.5,7312.5,81,22359.880859000001]
["2017-09-22",80.080001999999993,11.49,74.510002,2503.469971,19.77,38.07,76.5,7320.2998049999997,80.300003000000004,22364.310547000001]
["2017-09-21",80.569999999999993,11.79,75.239998,2507.1599120000001,19.399999999999999,37.799999,76.949996999999996,7289.2001950000003,80.529999000000004,22419.509765999999]
["2017-09-20",80.559997999999993,12.08,75.550003000000004,2508.8500979999999,19.329999999999998,37.459999000000003,77.199996999999996,7289.8999020000001,80.660004000000001,22413.259765999999]
["2017-09-19",80.459998999999996,12.29,75.709998999999996,2507.8400879999999,19.100000000000001,37.090000000000003,77.150002000000001,7285.7001950000003,80.389999000000003,22386.009765999999]
["2017-09-18",81.120002999999997,12.09,75.970000999999996,2508.320068,19.25,36.75,76.300003000000004,7257.5,80.139999000000003,22355.619140999999]
["2017-09-15",80.75,12.16,75.389999000000003,2500.2299800000001,18.950001,36.590000000000003,75.900002000000001,7295.3999020000001,80.209998999999996,22275.019531000002]
["2017-09-14",79.819999999999993,12.18,75.489998,2498.429932,18.84,36.529998999999997,75.849997999999999,7390.7001950000003,80.230002999999996,22216.439452999999]
["2017-09-13",80.680000000000007,12.44,75.230002999999996,2498.3701169999999,18.860001,36.119999,76.199996999999996,7401.2998049999997,79.769997000000004,22158.179688]
["2017-09-12",79.910004000000001,12.4,75.239998,2496.7700199999999,18.969999000000001,35.860000999999997,76,7435.7998049999997,79.690002000000007,22134.570313]
["2017-09-11",79.349997999999999,13.25,74.940002000000007,2488.9499510000001,18.77,35.650002000000001,75.599997999999999,7434.1000979999999,79.419998000000007,22067.099609000001]
["2017-09-08",79.879997000000003,13.29,74.440002000000007,2467.110107,18.350000000000001,35.560001,74.550003000000004,7397,79.040001000000004,21846.630859000001]
["2017-09-07",80.760002,13.45,74.599997999999999,2468.6201169999999,18.41,35.580002,74.949996999999996,7412.7001950000003,79.330001999999993,21850.009765999999]
["2017-09-06",80.400002000000001,13.26,74.040001000000004,2469.639893,18.530000999999999,35.389999000000003,74.949996999999996,7372.8999020000001,79.220000999999996,21849.240234000001]
["2017-09-05",79.889999000000003,13.42,73.889999000000003,2471.969971,18.98,35.099997999999999,75.699996999999996,7437.5,77.360000999999997,21921.089843999998]
["2017-09-01",78.5,13.64,74.739998,2480.3798830000001,19.139999,34.909999999999997,76.400002000000001,7460.5,76.849997999999999,22038.970702999999]
["2017-08-31",78.75,13.31,74.959998999999996,2475.01001,19.110001,34.790000999999997,76.25,7443.7001950000003,76.489998,21985.759765999999]
["2017-08-30",79.099997999999999,13.66,74.209998999999996,2460.3100589999999,19.100000000000001,34.459999000000003,76.300003000000004,7381.2998049999997,76.449996999999996,21914.259765999999]
["2017-08-29",78.980002999999996,13.83,73.160004000000001,2449.1899410000001,18.510000000000002,34.419998,75.300003000000004,7401.6000979999999,76.489998,21879.220702999999]
["2017-08-28",78.459998999999996,14.6,73.089995999999999,2449.1201169999999,18.75,34.619999,75.650002000000001,null,76.940002000000007,21861.490234000001]
["2017-08-25",79.089995999999999,14.77,73.349997999999999,2453.959961,18.579999999999998,34.580002,75.150002000000001,7439.5,77.129997000000003,21906.859375]
["2017-08-24",80.879997000000003,14.95,72.860000999999997,2450.389893,18.690000999999999,34.380001,74.400002000000001,7437.8999020000001,76.650002000000001,21870.109375]
["2017-08-23",80.559997999999993,12.59,73.150002000000001,2448.9099120000001,18.66,34.32,74.5,7394.5,77.010002,21866.660156000002]
["2017-08-22",80.160004000000001,12.8,73.239998,2454.7700199999999,18.670000000000002,34.169998,74.699996999999996,7387.6000979999999,77.330001999999993,21912.830077999999]
["2017-08-21",80.069999999999993,13.05,72.480002999999996,2430.580078,18.329999999999998,34.18,73.949996999999996,7332,76.620002999999997,21718.740234000001]
["2017-08-18",80.349997999999999,12.89,72.839995999999999,2440.2700199999999,18.379999000000002,34.270000000000003,74.099997999999999,7387.8999020000001,77.110000999999997,21793.349609000001]
["2017-08-17",79.809997999999993,13.05,73.870002999999997,2465.0200199999999,18.420000000000002,34.409999999999997,75.300003000000004,7433.7001950000003,77.279999000000004,21984.740234000001]
["2017-08-16",81.440002000000007,13.22,74.099997999999999,2474.929932,18.690000999999999,34.790000999999997,75.449996999999996,7445,78.169998000000007,22085.710938]
["2017-08-15",81.400002000000001,12.9,73.589995999999999,2468.8999020000001,18.739999999999998,34.599997999999999,75.800003000000004,7399.3999020000001,78.25,22038.919922000001]
["2017-08-14",81.239998,12.44,73.720000999999996,2468.219971,18.860001,35.040000999999997,75.650002000000001,7377.7001950000003,78.790001000000004,22019.230468999998]
["2017-08-11",81.25,12.14,72.699996999999996,2448.0900879999999,18.549999,35.099997999999999,75.300003000000004,7390,79.25,21911.089843999998]
["2017-08-10",81.400002000000001,12.09,72.190002000000007,2465.3798830000001,19.110001,35.950001,78,7498.1000979999999,79.779999000000004,21988.199218999998]
["2017-08-09",81.989998,12.1,72.510002,2474.4099120000001,19.510000000000002,36.169998,77.949996999999996,7542.7001950000003,80.349997999999999,22057.189452999999]
["2017-08-08",81.860000999999997,12.05,73.129997000000003,2490.8701169999999,19.77,36.830002,78.349997999999999,7551.8999020000001,80.220000999999996,22179.109375]
["2017-08-07",81.449996999999996,12.26,72.900002000000001,2480.9499510000001,19.68,36.790000999999997,78.800003000000004,7533.7001950000003,80.169998000000007,22121.150390999999]
["2017-08-04",81.400002000000001,12.44,73.040001000000004,2480,19.709999,36.409999999999997,78.5,7519.1000979999999,80.559997999999993,22092.810547000001]
["2017-08-03",81.760002,11.89,72.440002000000007,2476.030029,19.57,36.400002000000001,78.599997999999999,7484.5,80.819999999999993,22044.849609000001]
["2017-08-02",81.110000999999997,11.81,72.559997999999993,2480.3798830000001,19.57,36.57,79.550003000000004,7434.7001950000003,80.639999000000003,22036.099609000001]
["2017-08-01",80.730002999999996,11.89,73.419998000000007,2478.51001,19.760000000000002,36.540000999999997,79.150002000000001,7440.1000979999999,80.540001000000004,21990.960938]
["2017-07-31",80.339995999999999,12.44,73.440002000000007,2477.959961,19.57,35.349997999999999,78.900002000000001,7425.5,80.389999000000003,21929.800781000002]
["2017-07-28",79.959998999999996,11.97,73.309997999999993,2473.530029,19.41,35.169998,76.75,7443,79.919998000000007,21841.179688]
["2017-07-27",79.860000999999997,11.26,74.419998000000007,2484.040039,20.02,35.07,77.150002000000001,7461.8999020000001,80.879997000000003,21798.470702999999]
["2017-07-26",79.169998000000007,11.12,74.379997000000003,2481.6899410000001,19.549999,35,77.599997999999999,7487.1000979999999,80.900002000000001,21742.699218999998]
["2017-07-25",78.860000999999997,10.81,74.309997999999993,2481.23999,19.549999,35.07,76.699996999999996,7453.7001950000003,81.050003000000004,21670.619140999999]
["2017-07-24",77.160004000000001,10.7,73.75,2473.1000979999999,19.469999000000001,34.529998999999997,75.300003000000004,7453.2001950000003,80.220000999999996,21577.779297000001]
["2017-07-21",76.230002999999996,10.35,74.290001000000004,2472.540039,19.600000000000001,35.099997999999999,75.449996999999996,7515.1000979999999,80.839995999999999,21592.609375]
["2017-07-20",76.25,10.119999999999999,74.300003000000004,2477.6201169999999,19.639999,35.189999,75.349997999999999,7502.7001950000003,81.489998,21661.910156000002]
["2017-07-19",76.220000999999996,10.31,74.040001000000004,2473.830078,19.5,35.07,75.099997999999999,7442.7998049999997,80.870002999999997,21640.75]
["2017-07-18",76.540001000000004,10.26,73.389999000000003,2460.919922,19.450001,35.009998000000003,75.349997999999999,7418.5,81.080001999999993,21589.939452999999]
["2017-07-17",76.870002999999997,10.3,73.449996999999996,2462.820068,19.600000000000001,35.189999,75.5,7426.3999020000001,81.430000000000007,21661.810547000001]
["2017-07-14",76.559997999999993,10.16,73.269997000000004,2463.540039,19.43,35.049999,75.349997999999999,7419.7998049999997,81.410004000000001,21681.529297000001]
["2017-07-13",75.25,10.38,72.040001000000004,2449.320068,19.299999,34.759998000000003,75.449996999999996,7428.2001950000003,81.089995999999999,21568.720702999999]
["2017-07-12",74.209998999999996,10.51,71.279999000000004,2445.76001,19.170000000000002,35.090000000000003,75.400002000000001,7439.1000979999999,81.519997000000004,21580.789063]
["2017-07-11",74.050003000000004,10.27,70.680000000000007,2429.3000489999999,19.02,34.369999,75.900002000000001,7386.8999020000001,80.75,21441.619140999999]
["2017-07-10",75.309997999999993,10.050000000000001,70.25,2432,18.989999999999998,34.409999999999997,74.849997999999999,7388,80.410004000000001,21446.390625]
["2017-07-07",75.819999999999993,9.9499999999999993,69.839995999999999,2426.919922,18.559999000000001,34.450001,73.699996999999996,7359.5,80.599997999999999,21425.820313]
["2017-07-06",75.970000999999996,9.98,68.779999000000004,2424.280029,18.43,34.840000000000003,74,7373.8999020000001,81.080001999999993,21433.099609000001]
["2017-07-05",75.949996999999996,10.039999999999999,69.440002000000007,2434.8999020000001,18.610001,34.740001999999997,74.199996999999996,7386.8999020000001,81.680000000000007,21505.359375]
["2017-07-03",76.339995999999999,10.06,69.599997999999999,2439.169922,18.870000999999998,35.18,74.050003000000004,7386.1000979999999,82.489998,21562.75]
["2017-06-30",76.269997000000004,9.64,69.379997000000003,2432.709961,18.829999999999998,34.860000999999997,74.199996999999996,7377.3999020000001,81.239998,21426.119140999999]
["2017-06-29",76.319999999999993,9.57,69.489998,2442.7299800000001,18.649999999999999,35.299999,73,7452,81.839995999999999,21487.380859000001]
["2017-06-28",76.800003000000004,9.56,69.839995999999999,2442.969971,18.600000000000001,35.439999,68.699996999999996,7445.2998049999997,81.760002,21478.75]
["2017-06-27",76.370002999999997,9.6,70.180000000000007,2440.1499020000001,18.870000999999998,35.389999000000003,68.599997999999999,7451.7001950000003,81.730002999999996,21440.599609000001]
["2017-06-26",75.930000000000007,9.7899999999999991,71.709998999999996,2450.419922,18.670000000000002,35.090000000000003,68.300003000000004,7481,81.75,21506.210938]
["2017-06-23",75.779999000000004,9.83,71.25,2441.3999020000001,18.829999999999998,34.909999999999997,68.099997999999999,7441.7998049999997,81.690002000000007,21421.789063]
["2017-06-22",76.059997999999993,9.94,70.589995999999999,2441.6201169999999,18.790001,34.799999,68.300003000000004,7448.5,81.580001999999993,21456.470702999999]
["2017-06-21",76.610000999999997,9.15,70.620002999999997,2442.2299800000001,18.780000999999999,34.979999999999997,68.349997999999999,7477.2001950000003,82.629997000000003,21492.619140999999]
["2017-06-20",75.919998000000007,8.83,70.870002999999997,2450.6599120000001,18.889999,35.310001,68.900002000000001,7561.1000979999999,82.470000999999996,21535.029297000001]
["2017-06-19",76.010002,9.25,70.940002000000007,2453.820068,20.34,36.259998000000003,69.099997999999999,7537.7998049999997,83.489998,21528.990234000001]
["2017-06-16",75.5,9.15,70.029999000000004,2433.1499020000001,18.48,36.020000000000003,68.699996999999996,7479,83.540001000000004,21384.419922000001]
["2017-06-15",79.300003000000004,8.61,70.209998999999996,2433.9499510000001,18.790001,35.330002,68.300003000000004,7474.5,82.400002000000001,21367.279297000001]
["2017-06-14",80.040001000000004,8.4700000000000006,71.099997999999999,2443.75,19.100000000000001,35.970001000000003,68.849997999999999,7545.1000979999999,82.82,21391.970702999999]
["2017-06-13",79.569999999999993,8.4700000000000006,70.819999999999993,2441.48999,19.149999999999999,36.060001,68.699996999999996,7540.1000979999999,83.269997000000004,21332.769531000002]
["2017-06-12",80.370002999999997,8.61,69.940002000000007,2430.3798830000001,19.02,36.110000999999997,69.199996999999996,7540.5,83.690002000000007,21277.080077999999]
["2017-06-09",79.559997999999993,8.7200000000000006,72.080001999999993,2446.1999510000001,19.139999,35.869999,69,7545.1000979999999,82.139999000000003,21305.349609000001]
["2017-06-08",80.129997000000003,8.6199999999999992,72.519997000000004,2439.2700199999999,18.719999000000001,35.560001,69.199996999999996,7489.7001950000003,81.080001999999993,21265.689452999999]
["2017-06-07",79.5,8.5,72.769997000000004,2435.280029,18.709999,35.939999,69,7555.6000979999999,81.400002000000001,21189.839843999998]
["2017-06-06",79.559997999999993,8.34,72.620002999999997,2436.209961,18.57,36.259998000000003,69,7527.6000979999999,81.319999999999993,21180.470702999999]
["2017-06-05",80.470000999999996,8.6300000000000008,72.889999000000003,2439.5500489999999,18.809999000000001,36.139999000000003,68.5,7562,80.389999000000003,21224.410156000002]
["2017-06-02",79.930000000000007,8.6300000000000008,71.860000999999997,2440.2299800000001,18.899999999999999,36.009998000000003,68.5,7599,80.680000000000007,21225.039063]
["2017-06-01",79.809997999999993,8.5399999999999991,70.610000999999997,2430.0600589999999,18.790001,36.470001000000003,68.150002000000001,7558.6000979999999,80.900002000000001,21144.179688]
["2017-05-31",78.919998000000007,8.93,70.739998,2415.98999,18.629999000000002,36.479999999999997,67.900002000000001,7586.5,80.949996999999996,21051.699218999998]
["2017-05-30",78.400002000000001,9.08,70.410004000000001,2415.26001,18.73,36.490001999999997,null,7547.7001950000003,81.339995999999999,21063.619140999999]
["2017-05-26",78.540001000000004,9.15,70.220000999999996,2416.679932,18.719999000000001,36.529998999999997,67.900002000000001,7554.2001950000003,81.800003000000004,21092.820313]
["2017-05-25",78.849997999999999,8.49,69.879997000000003,2418.709961,18.799999,37,67.900002000000001,7529.7001950000003,82.709998999999996,21112.320313]
["2017-05-24",78.610000999999997,8.4,68.879997000000003,2405.580078,18.790001,37.099997999999999,67.949996999999996,7519.6000979999999,82.540001000000004,21022.820313]
["2017-05-23",78.970000999999996,7.89,68.75,2400.8500979999999,19,37.130001,67.699996999999996,7521.8999020000001,82.889999000000003,20961.140625]
["2017-05-22",79,7.82,68.5,2395.459961,18.98,37.189999,68.150002000000001,7518.1000979999999,82.330001999999993,20914.259765999999]
["2017-05-19",79.440002000000007,7.81,68.099997999999999,2389.0600589999999,18.66,37.099997999999999,67.599997999999999,7480.2998049999997,82.089995999999999,20857.130859000001]
["2017-05-18",77.660004000000001,7.8,68.129997000000003,2375.73999,18.23,36.700001,67.699996999999996,7503.7001950000003,82.150002000000001,20759.199218999998]
["2017-05-17",75.730002999999996,7.81,69.099997999999999,2384.8701169999999,18.469999000000001,36.599997999999999,68.900002000000001,7533,83.040001000000004,20846.169922000001]
["2017-05-16",76.269997000000004,8.08,69.440002000000007,2405.7700199999999,18.690000999999999,36.479999999999997,69.150002000000001,7533.7001950000003,83.230002999999996,21033.529297000001]
["2017-05-15",76.470000999999996,7.97,68.480002999999996,2404.0500489999999,18.68,36.099997999999999,68.949996999999996,7460.2001950000003,83.18,21000.830077999999]
["2017-05-12",76.25,7.92,68.610000999999997,2392.4399410000001,18.68,35.5,68.25,7435.3999020000001,82.709998999999996,20916.099609000001]
["2017-05-11",76.720000999999996,7.71,68.730002999999996,2395.719971,18.860001,35.290000999999997,68.199996999999996,7396.2001950000003,82.709998999999996,20933.359375]
["2017-05-10",76.779999000000004,7.5,69.559997999999993,2399.73999,19.02,35.32,67.599997999999999,7398.6000979999999,82.370002999999997,20976.279297000001]
["2017-05-09",77.050003000000004,7.41,69.279999000000004,2403.8701169999999,19.030000999999999,35.5,67.199996999999996,7359.6000979999999,83,21046.849609000001]
["2017-05-08",76.519997000000004,7.4,69.050003000000004,2401.360107,18.790001,35.479999999999997,67.25,7322.2998049999997,82.940002000000007,21017.890625]
["2017-05-05",76.599997999999999,7.73,69.029999000000004,2399.290039,18.600000000000001,35.32,66.75,7297.3999020000001,82.239998,21006.939452999999]
["2017-05-04",76.400002000000001,7.46,69.080001999999993,2391.429932,18.649999999999999,34.479999999999997,66.849997999999999,7280.7001950000003,82.360000999999997,20990.789063]
["2017-05-03",75.879997000000003,7.61,69.379997000000003,2389.820068,18.719999000000001,34.790000999999997,null,7250.1000979999999,83.07,20972.740234000001]
["2017-05-02",75.709998999999996,7.6,69.709998999999996,2392.929932,18.850000000000001,35.18,64.5,7254.2998049999997,82.589995999999999,20960.919922000001]
["2017-05-01",75.720000999999996,7.72,69.550003000000004,2394.48999,19.030000999999999,34.590000000000003,null,null,82.209998999999996,20976.619140999999]
["2017-04-28",75.440002000000007,7.67,69.139999000000003,2393.679932,19.299999,34.509998000000003,64.449996999999996,7243.2998049999997,82.489998,20987.759765999999]
["2017-04-27",75.699996999999996,7.56,68.379997000000003,2392.1000979999999,19.09,34.529998999999997,64.800003000000004,7289.3999020000001,81.300003000000004,21005.800781000002]
["2017-04-26",75.769997000000004,7.07,68.309997999999993,2398.1599120000001,17.950001,35.009998000000003,64.349997999999999,7302.6000979999999,82.330001999999993,21070.900390999999]
["2017-04-25",75.169998000000007,6.88,68.040001000000004,2392.4799800000001,17.540001,34.689999,63.900002000000001,7290.7998049999997,81.93,21026.970702999999]
["2017-04-24",75.400002000000001,6.96,67.660004000000001,2376.9799800000001,17.389999,34.560001,63.400002000000001,7273.8999020000001,81.400002000000001,20792.199218999998]
["2017-04-21",75.110000999999997,7.26,66.699996999999996,2356.179932,17.32,34.110000999999997,62.549999,7134.5,81,20601.400390999999]
["2017-04-20",75.110000999999997,7.38,65.75,2361.3701169999999,17.280000999999999,34.400002000000001,62.25,7127.6000979999999,81.739998,20629.779297000001]
["2017-04-19",74.379997000000003,7.64,65.75,2352.6298830000001,17.23,34.669998,62.299999,7151.2001950000003,81.510002,20546.689452999999]
["2017-04-18",74.099997999999999,7.81,65.709998999999996,2348.3500979999999,17.25,34.939999,63.25,7327.6000979999999,81.819999999999993,20600.119140999999]
["2017-04-17",73.580001999999993,8.1199999999999992,65.489998,2349.139893,17.420000000000002,35.060001,null,null,81.970000999999996,20644.410156000002]

{"sheet":"Low Price","index":13,"n_rows":252,"n_cols":11,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","WMT","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI"]
["2018-04-13",85.190002000000007,9.58,92.440002000000007,2645.0500489999999,20.27,42.759998000000003,75.849997999999999,7249.1000979999999,77.599997999999999,24243.740234000001]
["2018-04-12",85.410004000000001,9.52,92.43,2653.830078,20.290001,42.799999,74.800003000000004,7240.7998049999997,77.010002,24302.820313]
["2018-04-11",85.800003000000004,9.64,91.480002999999996,2639.25,20.200001,42.900002000000001,74.949996999999996,7243.2998049999997,76.75,24150.869140999999]
["2018-04-10",85.660004000000001,9.6,91.639999000000003,2635.780029,20.129999000000002,42.389999000000003,74.050003000000004,7194.7998049999997,76.059997999999993,24198.949218999998]
["2018-04-09",86.239998,9.73,90.620002999999997,2610.790039,19.989999999999998,41.400002000000001,73.599997999999999,7145.6000979999999,74.800003000000004,23954.830077999999]
["2018-04-06",86.129997000000003,9.7100000000000009,89.480002999999996,2586.2700199999999,19.860001,41.509998000000003,72.800003000000004,7163.1000979999999,74.220000999999996,23738.199218999998]
["2018-04-05",87.050003000000004,9.86,91.400002000000001,2649.580078,20.129999000000002,41.32,null,7034,75.019997000000004,24313.910156000002]
["2018-04-04",85.440002000000007,9.64,87.730002999999996,2573.610107,19.370000999999998,40.580002,72.400002000000001,6971.7998049999997,73.440002000000007,23523.160156000002]
["2018-04-03",85.550003000000004,9.93,87.889999000000003,2575.48999,19.649999999999999,40.049999,73.099997999999999,6996.7998049999997,73.099997999999999,23664.330077999999]
["2018-04-02",84.839995999999999,9.94,87.510002,2553.8000489999999,19.73,39.450001,null,null,72.160004000000001,23344.519531000002]
["2018-03-29",87.769997000000004,10.1,88.400002000000001,2609.719971,20.07,40.150002000000001,73.550003000000004,7042.7001950000003,73.260002,23928.130859000001]
["2018-03-28",86.190002000000007,10.130000000000001,88.870002999999997,2593.0600589999999,20.139999,39.580002,74,6923.2998049999997,72.779999000000004,23728.669922000001]
["2018-03-27",85.480002999999996,10.24,88.510002,2596.1201169999999,20.16,39.810001,75,6888.7001950000003,73.279999000000004,23708.730468999998]
["2018-03-26",86.110000999999997,10.61,90.400002000000001,2601.8100589999999,20.420000000000002,39.869999,73.900002000000001,6866.8999020000001,72.75,23741.220702999999]
["2018-03-23",85.279999000000004,10.77,87.080001999999993,2585.889893,20.6,39.090000000000003,74.099997999999999,6877,72.669998000000007,23509.060547000001]
["2018-03-22",86.989998,11.44,89.660004000000001,2641.5900879999999,21.07,38.919998,76.300003000000004,6914.5,73.389999000000003,23938.740234000001]
["2018-03-21",87.68,11.54,92.209998999999996,2709.790039,21.700001,39,76.800003000000004,7016.7998049999997,73.980002999999996,24655.400390999999]
["2018-03-20",87.370002999999997,11.02,93,2710.0500489999999,21.549999,38.630001,76.349997999999999,7042.6000979999999,73.949996999999996,24650.640625]
["2018-03-19",87.099997999999999,11.11,92.110000999999997,2694.5900879999999,21.49,38.560001,76.5,7034.8999020000001,73.860000999999997,24453.140625]
["2018-03-16",87.5,11.37,93.919998000000007,2749.969971,21.799999,39.07,76.25,7131.2998049999997,74.360000999999997,24857.089843999998]
["2018-03-15",85.900002000000001,11.14,92.830001999999993,2741.469971,21.709999,38.75,75.900002000000001,7127.1000979999999,74.099997999999999,24753.289063]
["2018-03-14",87.5,10.82,93.5,2744.3798830000001,22.030000999999999,38.810001,76.349997999999999,7122.7998049999997,73.529999000000004,24668.830077999999]
["2018-03-13",87.980002999999996,10.81,93.970000999999996,2758.679932,22.370000999999998,39.459999000000003,77.099997999999999,7125.6000979999999,74.25,24947.5]
["2018-03-12",87.879997000000003,10.73,96.040001000000004,2779.26001,22.58,39.580002,76.800003000000004,7198.2001950000003,74.690002000000007,25152.019531000002]
["2018-03-09",87.529999000000004,10.5,95,2751.540039,22.280000999999999,39.57,76.400002000000001,7189.7001950000003,74.209998999999996,25004.890625]
["2018-03-08",87.339995999999999,10.28,93.769997000000004,2722.6499020000001,21.809999000000001,39.229999999999997,76.199996999999996,7145.7001950000003,73.690002000000007,24703.050781000002]
["2018-03-07",87.339995999999999,10.39,92.43,2701.73999,21.93,39.049999,75.900002000000001,7109.6000979999999,73.559997999999993,24535.119140999999]
["2018-03-06",88.629997000000003,10.41,92.940002000000007,2711.26001,21.780000999999999,39.369999,76.099997999999999,7115.6000979999999,75.860000999999997,24708.410156000002]
["2018-03-05",88.07,10.67,92.260002,2675.75,21.309999000000001,38.43,75.949996999999996,7062.1000979999999,75.120002999999997,24387.150390999999]
["2018-03-02",87.239998,10.4,90.860000999999997,2647.320068,21.07,38.330002,77.050003000000004,7063.3999020000001,74.480002999999996,24217.759765999999]
["2018-03-01",87.709998999999996,10.41,91.839995999999999,2659.6499020000001,21.33,38.580002,77.150002000000001,7153.3999020000001,74.860000999999997,24442.560547000001]
["2018-02-28",90,10.27,93.629997000000003,2713.540039,21.42,38.830002,78,7231.8999020000001,75.699996999999996,25022.419922000001]
["2018-02-27",91.510002,10.11,94.199996999999996,2744.219971,21.530000999999999,39.5,78.599997999999999,7272.8999020000001,77.5,25407.830077999999]
["2018-02-26",92.220000999999996,10.46,94.25,2753.780029,21.950001,40.060001,79.400002000000001,7244.2998049999997,77.559997999999993,25398.560547000001]
["2018-02-23",91.760002,10.48,92.360000999999997,2713.73999,21.77,39.490001999999997,79.599997999999999,7220.7998049999997,75.949996999999996,25028.730468999998]
["2018-02-22",91.309997999999993,10.62,91.360000999999997,2697.7700199999999,21.74,38.990001999999997,79.400002000000001,7187.7998049999997,75.190002000000007,24854.830077999999]
["2018-02-21",91.239998,10.44,91.489998,2701.290039,21.809999000000001,38.82,80.699996999999996,7220.6000979999999,74.870002999999997,24792.990234000001]
["2018-02-20",94.099997999999999,10.4,91.010002,2706.76001,21.75,39.439999,80.849997999999999,7202.1000979999999,75.459998999999996,24884.189452999999]
["2018-02-16",101.980003,10.5,91.800003000000004,2725.110107,22.1,39.509998000000003,null,7234.7998049999997,75.849997999999999,25149.259765999999]
["2018-02-15",101.83000199999999,10.29,90.620002999999997,2689.820068,21.85,39.330002,82.699996999999996,7206.7001950000003,75.449996999999996,24809.419922000001]
["2018-02-14",100.209999,10.25,88.410004000000001,2648.8701169999999,21.16,39.279998999999997,79.849997999999999,7145.7001950000003,75.169998000000007,24490.359375]
["2018-02-13",99.330001999999993,10.09,87.800003000000004,2637.080078,21.15,39.590000000000003,79.599997999999999,7165.7998049999997,75.730002999999996,24421.029297000001]
["2018-02-12",98.800003000000004,10.16,87.93,2622.4499510000001,20.92,39.529998999999997,79.400002000000001,7092.3999020000001,75.839995999999999,24290.480468999998]
["2018-02-09",96.43,9.93,83.830001999999993,2532.6899410000001,20.59,37.900002000000001,77.900002000000001,7073,73.900002000000001,23360.289063]
["2018-02-08",100,10.25,84.760002,2580.5600589999999,21.08,39.540000999999997,80.050003000000004,7161.2998049999997,76.029999000000004,23849.230468999998]
["2018-02-07",100.010002,10.39,89.199996999999996,2681.330078,21.93,39.919998,80,7141.3999020000001,76.919998000000007,24785.439452999999]
["2018-02-06",97.25,10.44,85.25,2593.070068,20.92,39.419998,79.599997999999999,7079.3999020000001,76.900002000000001,23778.740234000001]
["2018-02-05",97.089995999999999,10.33,88,2638.169922,21.65,36.150002000000001,81.800003000000004,7334.7998049999997,78.129997000000003,23923.880859000001]
["2018-02-02",104.150002,10.52,91.5,2759.969971,23.370000999999998,41.09,83.25,7432.2998049999997,83,25490.660156000002]
["2018-02-01",105.18,10.210000000000001,93.580001999999993,2812.6999510000001,23.98,42.720001000000003,83.449996999999996,7476.5,87.349997999999999,26014.439452999999]
["2018-01-31",106.07,9.7100000000000009,93.510002,2813.040039,23.73,42.529998999999997,83,7521.7998049999997,86.330001999999993,26050.980468999998]
["2018-01-30",107.150002,9.1999999999999993,92.099997999999999,2818.2700199999999,23.74,42.799999,83.849997999999999,7587.1000979999999,86.779999000000004,26028.419922000001]
["2018-01-29",107.989998,8.73,93.720000999999996,2851.4799800000001,23.91,43.27,85.050003000000004,7663.8999020000001,87.949996999999996,26435.339843999998]
["2018-01-26",106.68,8.6999999999999993,92.580001999999993,2846.179932,24.200001,43.740001999999997,85.300003000000004,7615.7998049999997,88.470000999999996,26425.349609000001]
["2018-01-25",105.849998,8.65,91.93,2830.9399410000001,23.809999000000001,43.709999000000003,85.349997999999999,7608.5,88.199996999999996,26259.720702999999]
["2018-01-24",104.82,8.75,91.580001999999993,2824.8100589999999,23.549999,43.689999,85.199996999999996,7643.3999020000001,88.010002,26106.939452999999]
["2018-01-23",104.57,8.83,91.540001000000004,2830.5900879999999,22.98,43.07,85.300003000000004,7710,87.739998,26143.900390999999]
["2018-01-22",104.040001,8.83,89.739998,2808.1201169999999,22.690000999999999,42.900002000000001,84.699996999999996,7703.7001950000003,87.050003000000004,25974.650390999999]
["2018-01-19",103.660004,8.93,89.660004000000001,2798.080078,22.280000999999999,42.200001,85.050003000000004,7694.7001950000003,86.610000999999997,25942.830077999999]
["2018-01-18",103.620003,8.85,89.660004000000001,2792.5600589999999,22.379999000000002,42.720001000000003,85.050003000000004,7683.7001950000003,87.339995999999999,25947.320313]
["2018-01-17",100.699997,8.8800000000000008,88.75,2778.3798830000001,22.68,42.41,84.699996999999996,7711.1000979999999,86.93,25865.019531000002]
["2018-01-16",100.339996,9.0299999999999994,88.010002,2768.639893,22.530000999999999,42.41,84,7740.6000979999999,86.599997999999999,25702.990234000001]
["2018-01-12",100.300003,8.91,88.449996999999996,2769.639893,23,43.630001,83.25,7752.6000979999999,87.18,25633.080077999999]
["2018-01-11",98.779999000000004,9.1300000000000008,87.239998,2752.780029,22.860001,42.919998,83.550003000000004,7734.6000979999999,85.93,25396.189452999999]
["2018-01-10",98.529999000000004,9.0500000000000007,87.410004000000001,2736.0600589999999,22.629999000000002,42.900002000000001,80.949996999999996,7716.2001950000003,85.980002999999996,25256.990234000001]
["2018-01-09",100.30999799999999,9.06,87.860000999999997,2747.860107,22.32,42.68,80.150002000000001,7696.5,86.650002000000001,25308.410156000002]
["2018-01-08",100.209999,9.1199999999999992,87.599997999999999,2737.6000979999999,21.57,42.869999,80.050003000000004,7691.7998049999997,86.599997999999999,25235.410156000002]
["2018-01-05",99.610000999999997,9.39,87.43,2727.919922,21.709999,42.82,80.599997999999999,7689.7998049999997,85.709998999999996,25112.009765999999]
["2018-01-04",98.910004000000001,9.5,86.57,2719.070068,21.74,42.900002000000001,80.349997999999999,7671.1000979999999,86.43,24963.269531000002]
["2018-01-03",98.769997000000004,9.6999999999999993,85.970000999999996,2697.7700199999999,21.57,42.380001,80.800003000000004,7640.5,84.82,24825.550781000002]
["2018-01-02",98.519997000000004,9.73,85.5,2682.360107,20.940000999999999,41.810001,79.949996999999996,7624.1000979999999,83.660004000000001,24741.699218999998]
["2017-12-29",98.75,9.41,85.5,2673.610107,20.879999000000002,42.009998000000003,79.900002000000001,7620,83.639999000000003,24719.220702999999]
["2017-12-28",99.120002999999997,9.25,85.550003000000004,2682.6899410000001,20.870000999999998,41.720001000000003,79.900002000000001,7609.7998049999997,83.800003000000004,24797.130859000001]
["2017-12-27",98.830001999999993,9.19,85.220000999999996,2678.9099120000001,20.870000999999998,41.689999,79.699996999999996,7586.3999020000001,83.739998,24731.679688]
["2017-12-26",98.349997999999999,9.36,85.029999000000004,2677.959961,20.940000999999999,41.32,null,null,83.900002000000001,24708.419922000001]
["2017-12-22",97.68,9.9499999999999993,84.919998000000007,2678.1298830000001,21.1,41.23,79.650002000000001,7585.5,83.599997999999999,24717.509765999999]
["2017-12-21",97.980002999999996,10,85.400002000000001,2682.3999020000001,20.959999,41.099997999999999,79.400002000000001,7517.8999020000001,82.959998999999996,24766.269531000002]
["2017-12-20",98.449996999999996,10,84.709998999999996,2676.110107,20.83,40.779998999999997,78.800003000000004,7511.5,82.519997000000004,24697.109375]
["2017-12-19",98.290001000000004,10.029999999999999,85.269997000000004,2680.73999,20.58,40.619999,78.949996999999996,7534.1000979999999,82.330001999999993,24715.599609000001]
["2017-12-18",97.360000999999997,9.83,86.230002999999996,2685.919922,20.149999999999999,40.43,78.300003000000004,7490.6000979999999,82.910004000000001,24739.560547000001]
["2017-12-15",96.910004000000001,9.92,84.879997000000003,2659.139893,19.809999000000001,40.240001999999997,78.300003000000004,7433.7998049999997,82.870002999999997,24584.439452999999]
["2017-12-14",97.099997999999999,10.44,84.529999000000004,2652.01001,19.879999000000002,40.599997999999999,79.099997999999999,7448.1000979999999,82.889999000000003,24508.660156000002]
["2017-12-13",96.550003000000004,10.58,85.169998000000007,2662.8500979999999,19.829999999999998,40.490001999999997,78.800003000000004,7492.6000979999999,82.480002999999996,24518.300781000002]
["2017-12-12",96.599997999999999,10.36,85.080001999999993,2659.780029,20.09,40.389999000000003,78.099997999999999,7448.2998049999997,82.699996999999996,24443.830077999999]
["2017-12-11",96.290001000000004,10.33,84.120002999999997,2651.469971,19.969999000000001,39.779998999999997,76.800003000000004,7393.6000979999999,82.739998,24314.740234000001]
["2017-12-08",96.139999000000003,10.3,83.330001999999993,2644.1000979999999,19.700001,39.330002,76.25,7314.2001950000003,82.260002,24225.5]
["2017-12-07",96.650002000000001,10.3,82,2626.530029,19.110001,39.220001000000003,76.150002000000001,7314.6000979999999,82.169998000000007,24101.240234000001]
["2017-12-06",97.239998,10.5,81.430000000000007,2624.75,19.190000999999999,39.549999,76.099997999999999,7289.3999020000001,82.209998999999996,24134.490234000001]
["2017-12-05",96.919998000000007,10.7,80.980002999999996,2627.7299800000001,19.5,39.599997999999999,77.25,7326.6000979999999,82.709998999999996,24155.279297000001]
["2017-12-04",96.68,11,80.699996999999996,2639.030029,19.879999000000002,39.639999000000003,77.050003000000004,7300.5,83,24288.189452999999]
["2017-12-01",96.230002999999996,10.77,83.220000999999996,2605.5200199999999,19.5,39.759998000000003,77.400002000000001,7288.7001950000003,82.410004000000001,23921.900390999999]
["2017-11-30",96.510002,10.85,83.339995999999999,2633.929932,19.75,39.529998999999997,77.550003000000004,7326.7001950000003,82.410004000000001,24013.800781000002]
["2017-11-29",96.879997000000003,10.7,83.18,2620.320068,19.57,39.549999,77.199996999999996,7386.7001950000003,81.480002999999996,23872.589843999998]
["2017-11-28",95.82,10.7,84.019997000000004,2605.4399410000001,19.299999,39.770000000000003,76.800003000000004,7374,81.309997999999993,23617.109375]
["2017-11-27",96.300003000000004,11.08,83.300003000000004,2598.8701169999999,19.360001,39.479999999999997,76.099997999999999,7383.8999020000001,81.019997000000004,23545.019531000002]
["2017-11-24",96.529999000000004,11.3,82.779999000000004,2600.419922,19.450001,39.909999999999997,76.099997999999999,7389.5,81.220000999999996,23551.589843999998]
["2017-11-22",96.110000999999997,11.57,83.040001000000004,2595.2299800000001,19.41,39.520000000000003,75.449996999999996,7410.3999020000001,81.050003000000004,23507.609375]
["2017-11-21",96.32,10.5,82.739998,2589.169922,19.469999000000001,39.090000000000003,74.800003000000004,7367.8999020000001,80.639999000000003,23500.150390999999]
["2017-11-20",95.760002,10.53,82.25,2578.23999,19.389999,38.990001999999997,75,7350.3999020000001,80.010002,23360.580077999999]
["2017-11-17",96.580001999999993,10.8,82.239998,2577.6201169999999,19.48,38.849997999999999,75.099997999999999,7356.2001950000003,80.160004000000001,23356.009765999999]
["2017-11-16",94.720000999999996,10.94,82.940002000000007,2572.9499510000001,19.290001,38.75,75.25,7368.1000979999999,80.150002000000001,23365.339843999998]
["2017-11-15",89.650002000000001,10.48,82.690002000000007,2557.4499510000001,18.739999999999998,38.939999,75.050003000000004,7357.1000979999999,81.150002000000001,23242.75]
["2017-11-14",90.18,10.79,82.980002999999996,2566.5600589999999,19.049999,39.529998999999997,75.050003000000004,7396.8999020000001,82.089995999999999,23271.570313]
["2017-11-13",90.870002999999997,10.66,83.459998999999996,2574.4799800000001,19.079999999999998,39.830002,75.599997999999999,7403,82.599997999999999,23343.339843999998]
["2017-11-10",90.199996999999996,10.84,83.230002999999996,2575.570068,19.16,40.060001,75.800003000000004,7421.7001950000003,82.419998000000007,23392.960938]
["2017-11-09",89.349997999999999,10.66,82.900002000000001,2566.330078,19.399999999999999,40.470001000000003,75.400002000000001,7476.8999020000001,83.080001999999993,23310.019531000002]
["2017-11-08",89.099997999999999,10.93,83.830001999999993,2585.0200199999999,19.629999000000002,40.990001999999997,75.25,7504.7998049999997,82.860000999999997,23510.560547000001]
["2017-11-07",88.309997999999993,11.35,83.93,2584.3500979999999,19.91,41.240001999999997,75.300003000000004,7507.7998049999997,83.029999000000004,23484.189452999999]
["2017-11-06",88.68,11.85,84.080001999999993,2585.6599120000001,19.879999000000002,40.549999,74.849997999999999,7544.2001950000003,83.059997999999993,23520.75]
["2017-11-03",88.760002,12.03,83.400002000000001,2576.7700199999999,19.620000999999998,40.349997999999999,75.5,7541.8999020000001,83.160004000000001,23481.570313]
["2017-11-02",87.800003000000004,12,83.120002999999997,2566.169922,19.149999999999999,40.409999999999997,75.800003000000004,7478.8999020000001,82.910004000000001,23350.980468999998]
["2017-11-01",87,11.99,82.879997000000003,2574.919922,19.790001,40.650002000000001,76.199996999999996,7488,83.260002,23388.910156000002]
["2017-10-31",86.599997999999999,11.68,83.110000999999997,2572.1499020000001,19.920000000000002,40.310001,76.050003000000004,7484,83.169998000000007,23334.390625]
["2017-10-30",86.389999000000003,11.6,83.110000999999997,2568.25,19.889999,39.389999000000003,76.849997999999999,7478.3999020000001,83.410004000000001,23327.869140999999]
["2017-10-27",87.150002000000001,11.17,83.610000999999997,2565.9399410000001,20,38.630001,76.400002000000001,7485.2001950000003,82.010002,23353.160156000002]
["2017-10-26",88.019997000000004,10.94,78.75,2559.8000489999999,19.549999,38.590000000000003,76.599997999999999,7440.1000979999999,83.110000999999997,23380.890625]
["2017-10-25",87.43,10.96,78.010002,2544,20.110001,38.509998000000003,76.400002000000001,7437.3999020000001,82.949996999999996,23251.109375]
["2017-10-24",87.910004000000001,10.74,78.459998999999996,2565.580078,20.41,38.93,76.099997999999999,7508.5,83.309997999999993,23343.230468999998]
["2017-10-23",87.260002,10.58,78.760002,2564.330078,20.290001,38.700001,76.400002000000001,7511.7998049999997,83.040001000000004,23273.960938]
["2017-10-20",86.279999000000004,10.87,78.220000999999996,2567.5600589999999,20.379999000000002,38.659999999999997,76.400002000000001,7517.1000979999999,82.620002999999997,23201.779297000001]
["2017-10-19",85.769997000000004,10.69,77.349997999999999,2547.919922,20.100000000000001,38.630001,76,7485.3999020000001,82.330001999999993,23052.669922000001]
["2017-10-18",86.010002,10.8,77.370002999999997,2559.669922,20.190000999999999,38.439999,76.75,7516.2001950000003,82.540001000000004,23086.75]
["2017-10-17",85.32,10.76,77.25,2554.6899410000001,20.049999,38.639999000000003,77,7506.2998049999997,82.540001000000004,22948.230468999998]
["2017-10-16",85.019997000000004,10.72,77.349997999999999,2552.639893,20.18,39.099997999999999,77.050003000000004,7526.7001950000003,82.540001000000004,22887.119140999999]
["2017-10-13",86.239998,10.96,77.290001000000004,2552.0900879999999,19.850000000000001,39.099997999999999,76.650002000000001,7521.1000979999999,82.360000999999997,22855.929688]
["2017-10-12",85.059997999999993,10.98,76.370002999999997,2548.3100589999999,20,38.639999000000003,77.300003000000004,7526.2998049999997,82.169998000000007,22821.130859000001]
["2017-10-11",84.099997999999999,10.89,75.949996999999996,2547.9499510000001,20.040001,38.630001,78.099997999999999,7519.6000979999999,82.139999000000003,22821.660156000002]
["2017-10-10",82.610000999999997,10.84,76.139999000000003,2544.860107,20.120000999999998,38.709999000000003,77.5,7504.6000979999999,82.089995999999999,22770.990234000001]
["2017-10-09",79.400002000000001,10.87,75.860000999999997,2541.6000979999999,20.049999,38.259998000000003,77.099997999999999,7493.7001950000003,81.760002,22739.380859000001]
["2017-10-06",78.25,11.26,75.540001000000004,2543.790039,20.23,38.080002,77.199996999999996,7508,81.360000999999997,22730.849609000001]
["2017-10-05",79.080001999999993,11.48,74.959998999999996,2540.0200199999999,20.379999000000002,38.529998999999997,null,7464.3999020000001,81.589995999999999,22655.140625]
["2017-10-04",79.069999999999993,11.46,73.709998999999996,2531.8000489999999,20.200001,38.479999999999997,77.5,7456.6000979999999,81.449996999999996,22632.800781000002]
["2017-10-03",78.75,11.51,74.190002000000007,2528.8500979999999,20.100000000000001,38.409999999999997,76.550003000000004,7426.7001950000003,81.300003000000004,22562.900390999999]
["2017-10-02",77.5,11.02,74.300003000000004,2520.3999020000001,19.989999999999998,37.979999999999997,null,7372.7001950000003,81.25,22416]
["2017-09-29",77.980002999999996,10.69,73.879997000000003,2507.98999,20.02,38.290000999999997,76.300003000000004,7321.6000979999999,81.580001999999993,22332.960938]
["2017-09-28",78.120002999999997,10.64,73.309997999999993,2502.929932,19.829999999999998,38.200001,76.050003000000004,7289.7998049999997,81.559997999999993,22288.970702999999]
["2017-09-27",78.669998000000007,10.83,73.169998000000007,2495.9099120000001,19.739999999999998,37.799999,75.75,7285.7001950000003,80.790001000000004,22254.929688]
["2017-09-26",78.919998000000007,10.93,72.989998,2495.1201169999999,19.700001,37.849997999999999,75.849997999999999,7273.2998049999997,80.559997999999993,22279.519531000002]
["2017-09-25",78.860000999999997,10.91,72.919998000000007,2488.030029,19.610001,38.029998999999997,75.849997999999999,7272.5,79.980002999999996,22219.109375]
["2017-09-22",79.25,10.78,73.849997999999999,2496.540039,19.16,37.669998,76,7242.2001950000003,79.669998000000007,22299.580077999999]
["2017-09-21",79.720000999999996,11.31,74.110000999999997,2499,19.170000000000002,37.299999,76.449996999999996,7260.1000979999999,79.760002,22356.550781000002]
["2017-09-20",79.870002999999997,11.67,74.309997999999993,2496.669922,19.02,37.049999,76.400002000000001,7249.6000979999999,80.260002,22314.679688]
["2017-09-19",79.699996999999996,11.91,75.010002,2503.1899410000001,18.889999,36.860000999999997,75.900002000000001,7243.6000979999999,79.989998,22340.710938]
["2017-09-18",79.949996999999996,11.91,75.040001000000004,2499.919922,18.870000999999998,36.5,75.349997999999999,7215.5,79.699996999999996,22283.349609000001]
["2017-09-15",79.269997000000004,11.8,74.069999999999993,2493.1599120000001,18.639999,36.310001,74.900002000000001,7196.6000979999999,79.550003000000004,22214.519531000002]
["2017-09-14",79.220000999999996,11.72,74.519997000000004,2491.3500979999999,18.5,36.159999999999997,75,7287.7001950000003,79.769997000000004,22135.259765999999]
["2017-09-13",79.589995999999999,11.91,74.550003000000004,2492.139893,18.27,35.869999,75.550003000000004,7336.2001950000003,79.379997000000003,22095.789063]
["2017-09-12",79.169998000000007,12.15,74.370002999999997,2490.3701169999999,18.670000000000002,35.630001,75.349997999999999,7387,79.239998,22087.089843999998]
["2017-09-11",78.660004000000001,12.25,74.309997999999993,2474.5200199999999,18.350000000000001,35.349997999999999,75.099997999999999,7377.6000979999999,78.900002000000001,21927.789063]
["2017-09-08",77.730002999999996,13.11,73.839995999999999,2459.3999020000001,18.079999999999998,35.240001999999997,74,7358.3999020000001,78.629997000000003,21731.119140999999]
["2017-09-07",80,13.18,73.599997999999999,2460.290039,18.129999000000002,35.360000999999997,74,7348.3999020000001,78.610000999999997,21745.710938]
["2017-09-06",79.720000999999996,13.06,73.349997999999999,2459.1999510000001,18.149999999999999,34.779998999999997,74.300003000000004,7322.3999020000001,77.580001999999993,21794.070313]
["2017-09-05",77.900002000000001,12.98,72.980002999999996,2446.5500489999999,18.129999000000002,34.75,75.25,7369.6000979999999,76.610000999999997,21709.630859000001]
["2017-09-01",78.209998999999996,13.21,73.639999000000003,2473.8500979999999,18.950001,34.57,75.699996999999996,7430.1000979999999,76.319999999999993,21974.910156000002]
["2017-08-31",78.059997999999993,12.95,73.800003000000004,2462.6499020000001,18.799999,34.349997999999999,75.75,7365,76.050003000000004,21910.5]
["2017-08-30",78.519997000000004,12.71,72.830001999999993,2443.7700199999999,18.440000999999999,34.259998000000003,75.050003000000004,7337.3999020000001,76.059997999999993,21839.470702999999]
["2017-08-29",77.5,13.19,72.050003000000004,2428.1999510000001,18.32,34.209999000000003,74.650002000000001,7289.2001950000003,76.080001999999993,21673.580077999999]
["2017-08-28",77.860000999999997,13.48,72.550003000000004,2439.030029,18.43,34.389999000000003,74.800003000000004,null,76.260002,21767.939452999999]
["2017-08-25",78.480002999999996,14.07,72.480002999999996,2442.219971,18.260000000000002,34.360000999999997,73.800003000000004,7401.5,76.430000000000007,21812.810547000001]
["2017-08-24",77.849997999999999,13.4,72.069999999999993,2436.1899410000001,18.280000999999999,34.049999,74,7382.2001950000003,76.199996999999996,21765.820313]
["2017-08-23",79.879997000000003,12.31,72.529999000000004,2441.419922,18.420000000000002,33.900002000000001,74.5,7360.2998049999997,76.470000999999996,21808.390625]
["2017-08-22",79.709998999999996,12.1,72.349997999999999,2433.669922,18.329999999999998,34.060001,74,7318.8999020000001,76.529999000000004,21738.130859000001]
["2017-08-21",78.790001000000004,12.55,71.699996999999996,2417.3500979999999,18.049999,34,73.699996999999996,7296.7998049999997,76.080001999999993,21600.339843999998]
["2017-08-18",79.279999000000004,12.42,71.930000000000007,2420.6899410000001,17.959999,33.950001,73.599997999999999,7302.5,76.050003000000004,21641.630859000001]
["2017-08-17",78.330001999999993,12.53,72.400002000000001,2430.01001,17.969999000000001,34.099997999999999,74.5,7382.2001950000003,76.209998999999996,21750.320313]
["2017-08-16",80.540001000000004,12.71,73.169998000000007,2463.860107,18.32,34.279998999999997,74.800003000000004,7383.8999020000001,77.309997999999993,22002.470702999999]
["2017-08-15",80.540001000000004,12.18,73.040001000000004,2461.610107,18.290001,34.299999,75.050003000000004,7353.8999020000001,77.680000000000007,21971.480468999998]
["2017-08-14",80.5,11.98,72.949996999999996,2454.959961,18.540001,34.659999999999997,74.900002000000001,7310,78.120002999999997,21945.640625]
["2017-08-11",80.360000999999997,11.5,71.279999000000004,2437.8500979999999,18.149999999999999,34.909999999999997,74.5,7296.5,78.199996999999996,21842.740234000001]
["2017-08-10",80.550003000000004,11.91,71.349997999999999,2437.75,18.489999999999998,35.450001,75.5,7376.7001950000003,78.910004000000001,21843.939452999999]
["2017-08-09",80.900002000000001,11.86,72.050003000000004,2462.080078,19,35.880001,77.599997999999999,7475.7998049999997,79.779999000000004,21996.689452999999]
["2017-08-08",80.900002000000001,11.67,71.75,2470.320068,19.489999999999998,36.509998000000003,77.599997999999999,7518.5,79.830001999999993,22057.289063]
["2017-08-07",80.540001000000004,11.75,72.260002,2475.8798830000001,19.459999,36.349997999999999,78.150002000000001,7511.7001950000003,79.860000999999997,22081.970702999999]
["2017-08-04",80.209998999999996,11.78,72.239998,2472.080078,19.48,36.220001000000003,77.800003000000004,7465.1000979999999,80.050003000000004,22024.640625]
["2017-08-03",80.669998000000007,11.5,71.849997999999999,2468.8500979999999,19.239999999999998,36.110000999999997,77.800003000000004,7384.2001950000003,80.300003000000004,21991.320313]
["2017-08-02",80.300003000000004,11.52,71.440002000000007,2466.4799800000001,19.32,36.139999000000003,79.050003000000004,7388.8999020000001,79.800003000000004,21967.460938]
["2017-08-01",80,11.63,72.489998,2471.139893,19.420000000000002,36.099997999999999,78.349997999999999,7372,79.970000999999996,21940.810547000001]
["2017-07-31",79.690002000000007,11.69,72.410004000000001,2468.530029,19.260000000000002,35.07,76.599997999999999,7367.8999020000001,79.599997999999999,21861.710938]
["2017-07-28",79.540001000000004,11.18,72.540001000000004,2464.6599120000001,18.860001,34.619999,76.449996999999996,7339.3999020000001,78.269997000000004,21756.119140999999]
["2017-07-27",78.480002999999996,10.86,72.319999999999993,2459.929932,19.25,34.840000000000003,76.550003000000004,7410.8999020000001,79.900002000000001,21687.849609000001]
["2017-07-26",77.940002000000007,10.75,73.809997999999993,2474.9399410000001,19.309999000000001,34.770000000000003,76.5,7434.7001950000003,80.199996999999996,21683.289063]
["2017-07-25",77.389999000000003,10.42,73.5,2474.9099120000001,19.34,34.830002,75,7377.7001950000003,80.269997000000004,21577.369140999999]
["2017-07-24",76.029999000000004,10.199999999999999,73.129997000000003,2466.320068,19.190000999999999,34.240001999999997,74.849997999999999,7357.5,79.760002,21496.130859000001]
["2017-07-21",75.550003000000004,10.029999999999999,73.169998000000007,2465.0600589999999,19.350000000000001,34.630001,74.849997999999999,7433.8999020000001,80,21503.779297000001]
["2017-07-20",75.699996999999996,9.93,73.279999000000004,2468.429932,19.280000999999999,34.970001000000003,74.75,7430.8999020000001,80.75,21576.960938]
["2017-07-19",75.599997999999999,9.92,73.449996999999996,2463.8500979999999,19.07,34.729999999999997,74.699996999999996,7379.2998049999997,80.269997000000004,21565.839843999998]
["2017-07-18",76,10.039999999999999,72.660004000000001,2450.3400879999999,18.989999999999998,34.759998000000003,74.849997999999999,7357.7998049999997,80.410004000000001,21471.140625]
["2017-07-17",76.190002000000007,9.93,72.720000999999996,2457.1599120000001,19.25,34.900002000000001,74.800003000000004,7378.2998049999997,80.830001999999993,21617.660156000002]
["2017-07-14",75.910004000000001,9.82,71.959998999999996,2446.6899410000001,19.139999,34.799999,75,7363.7998049999997,80.769997000000004,21521.720702999999]
["2017-07-13",74.510002,9.8699999999999992,71.309997999999993,2441.6899410000001,19.09,34.57,74.75,7403.7998049999997,80.730002999999996,21512.359375]
["2017-07-12",73.660004000000001,10.09,70.550003000000004,2435.75,18.940000999999999,34.709999000000003,74.550003000000004,7329.7998049999997,80.75,21467.929688]
["2017-07-11",73.330001999999993,9.82,69.75,2412.790039,18.780000999999999,34,74.349997999999999,7304.7998049999997,80.040001000000004,21279.300781000002]
["2017-07-10",73.129997000000003,9.6999999999999993,69.199996999999996,2422.2700199999999,18.52,34.169998,73.300003000000004,7344.2998049999997,79.959998999999996,21371.109375]
["2017-07-07",75.050003000000004,9.75,68.699996999999996,2413.5200199999999,18.209999,34.150002000000001,73.050003000000004,7314.7001950000003,79.809997999999993,21350.720702999999]
["2017-07-06",75.239998,9.66,68.120002999999997,2407.6999510000001,18.219999000000001,34.43,73.25,7303.5,80.089995999999999,21305.380859000001]
["2017-07-05",75.169998000000007,9.6300000000000008,68.220000999999996,2422.0500489999999,18.149999999999999,34.340000000000003,72.699996999999996,7347.5,80.519997000000004,21404.759765999999]
["2017-07-03",75.080001999999993,9.4,68.019997000000004,2428.6899410000001,18.52,34.770000000000003,72.699996999999996,7312.2998049999997,80.720000999999996,21391.710938]
["2017-06-30",75.669998000000007,9.1199999999999992,68.739998,2421.6499020000001,18.329999999999998,34.470001000000003,72.050003000000004,7302.7001950000003,80.699996999999996,21325.080077999999]
["2017-06-29",75.489998,9.15,68.089995999999999,2405.6999510000001,18.149999999999999,34.810001,69.900002000000001,7341.7998049999997,80.410004000000001,21197.080077999999]
["2017-06-28",76.139999000000003,9.35,68.790001000000004,2428.0200199999999,18.260000000000002,35.18,68.300003000000004,7381.3999020000001,81.190002000000007,21372.359375]
["2017-06-27",75.449996999999996,9.14,69.180000000000007,2419.3798830000001,18.170000000000002,35.040000999999997,68.199996999999996,7411.3999020000001,81.110000999999997,21310.660156000002]
["2017-06-26",74.919998000000007,9.44,70.440002000000007,2437.030029,17.989999999999998,34.860000999999997,67.849997999999999,7424.1000979999999,80.910004000000001,21381.25]
["2017-06-23",74.550003000000004,9.44,69.919998000000007,2431.110107,18.5,34.540000999999997,67.599997999999999,7396.7998049999997,80.760002,21333.890625]
["2017-06-22",75.300003000000004,9.11,69.709998999999996,2433.2700199999999,18.450001,34.509998000000003,67.550003000000004,7398.7998049999997,80.900002000000001,21394.810547000001]
["2017-06-21",75.580001999999993,8.7899999999999991,69.940002000000007,2430.73999,18.440000999999999,34.509998000000003,67.550003000000004,7417.5,81.139999000000003,21390]
["2017-06-20",75.319999999999993,8.5399999999999991,69.870002999999997,2436.6000979999999,18.549999,34.779998999999997,68.300003000000004,7472.7001950000003,81.410004000000001,21464.240234000001]
["2017-06-19",74.519997000000004,8.57,70.349997999999999,2441.790039,18.43,35.970001000000003,68.400002000000001,7463.5,82.550003000000004,21436.080077999999]
["2017-06-16",73.290001000000004,8.24,69.220000999999996,2422.8798830000001,18.209999,35.57,68.150002000000001,7419.3999020000001,82.199996999999996,21308.009765999999]
["2017-06-15",77.760002,8.15,68.800003000000004,2418.530029,18.379999000000002,34.939999,67.550003000000004,7377.8999020000001,81.580001999999993,21261.869140999999]
["2017-06-14",79.260002,7.87,69.430000000000007,2428.3400879999999,18.43,35.25,68.25,7474.3999020000001,81.559997999999993,21294.089843999998]
["2017-06-13",78.889999000000003,8.19,69.959998999999996,2431.280029,18.799999,35.770000000000003,68.150002000000001,7491.8999020000001,82.57,21256.830077999999]
["2017-06-12",78.839995999999999,8.14,68.129997000000003,2419.969971,18.709999,35.810001,68.349997999999999,7483.6000979999999,82.129997000000003,21186.150390999999]
["2017-06-09",78.720000999999996,8.0299999999999994,68.589995999999999,2415.6999510000001,18.700001,35.369999,68.300003000000004,7449.7001950000003,80.690002000000007,21159.449218999998]
["2017-06-08",78.230002999999996,8.31,71.5,2427.9399410000001,18.5,35.310001,68.449996999999996,7450,80.489998,21138.160156000002]
["2017-06-07",78.730002999999996,8.0399999999999991,71.949996999999996,2424.75,18.489999999999998,35.360000999999997,68.650002000000001,7476.2998049999997,80.339995999999999,21113.310547000001]
["2017-06-06",78.260002,8,72.269997000000004,2428.1201169999999,18.25,35.779998999999997,68,7502.7998049999997,80.220000999999996,21118.460938]
["2017-06-05",79.480002999999996,8.0500000000000007,71.809997999999993,2434.320068,18.43,35.889999000000003,68,7519.1000979999999,79.400002000000001,21168.689452999999]
["2017-06-02",79.220000999999996,8.06,70.239998,2427.709961,18.739999999999998,35.700001,68.099997999999999,7540,79.260002,21129.560547000001]
["2017-06-01",78.599997999999999,8.1300000000000008,69.449996999999996,2413.540039,18.41,36.150002000000001,67.75,7518.2998049999997,80.190002000000007,20994.220702999999]
["2017-05-31",78.220000999999996,8.06,69.809997999999993,2403.5900879999999,18.260000000000002,36.020000000000003,67.5,7519.7001950000003,80.470000999999996,20942.570313]
["2017-05-30",77.930000000000007,8.64,69.769997000000004,2409.429932,18.5,36.25,null,7497.1000979999999,81.040001000000004,21009.599609000001]
["2017-05-26",77.790001000000004,8.0299999999999994,69.519997000000004,2412.1999510000001,18.5,36.310001,67.349997999999999,7514.3999020000001,80.830001999999993,21050.490234000001]
["2017-05-25",78.150002000000001,8.01,68.910004000000001,2408.01001,18.5,36.279998999999997,67.5,7497.1000979999999,81.519997000000004,21051.410156000002]
["2017-05-24",78.139999000000003,7.7,68.449996999999996,2397.98999,18.549999,36.82,67.300003000000004,7475.1000979999999,82.010002,20933.580077999999]
["2017-05-23",78.440002000000007,7.49,68.379997000000003,2393.8798830000001,18.59,36.909999999999997,67.099997999999999,7485.2998049999997,82.239998,20896.220702999999]
["2017-05-22",78.300003000000004,7.4,67.5,2386.919922,18.540001,36.849997999999999,67.050003000000004,7470.7001950000003,81.93,20860.160156000002]
["2017-05-19",77.769997000000004,7.42,67.430000000000007,2370.429932,18.18,36.830002,66.849997999999999,7436.3999020000001,81.690002000000007,20687.939452999999]
["2017-05-18",76.129997000000003,7.45,67.139999000000003,2352.719971,17.610001,36.099997999999999,66.599997999999999,7389.2998049999997,81.419998000000007,20553.449218999998]
["2017-05-17",74.959998999999996,7.49,67.430000000000007,2356.209961,17.91,36.169998,68.300003000000004,7478.8999020000001,81.959998999999996,20601.080077999999]
["2017-05-16",75.080001999999993,7.61,68.160004000000001,2396.0500489999999,18.510000000000002,36.189999,68.550003000000004,7452.3999020000001,82.449996999999996,20932.880859000001]
["2017-05-15",75.800003000000004,7.61,67.569999999999993,2393.9399410000001,18.280000999999999,35.650002000000001,68,7434.2001950000003,82.650002000000001,20923.630859000001]
["2017-05-12",75.370002999999997,7.45,68.040001000000004,2387.1899410000001,18.209999,35.220001000000003,67.800003000000004,7381.7001950000003,82.25,20869.740234000001]
["2017-05-11",75.930000000000007,7.08,68.120002999999997,2381.73999,18.540001,35.020000000000003,67.449996999999996,7369.2001950000003,82.099997999999999,20798.900390999999]
["2017-05-10",76.190002000000007,7.12,68.919998000000007,2392.790039,18.77,35,67,7331.2998049999997,81.650002000000001,20884.150390999999]
["2017-05-09",76.330001999999993,7.2,68.680000000000007,2392.4399410000001,18.5,35.259998000000003,66.449996999999996,7300.8999020000001,82.160004000000001,20938.039063]
["2017-05-08",76.069999999999993,7.22,68.419998000000007,2393.919922,18.510000000000002,35.169998,66.400002000000001,7285.7998049999997,82,20971.050781000002]
["2017-05-05",76.180000000000007,7.35,68.489998,2389.3798830000001,18.170000000000002,34.619999,66,7222.7998049999997,81.610000999999997,20905]
["2017-05-04",75.830001999999993,7.28,68.639999000000003,2380.3500979999999,18.219999000000001,34.209999000000003,64.449996999999996,7226.1000979999999,81.400002000000001,20847.949218999998]
["2017-05-03",75.180000000000007,7.44,68.709998999999996,2379.75,18.540001,34.439999,null,7218.6000979999999,81.910004000000001,20874.179688]
["2017-05-02",75.25,7.41,69.129997000000003,2385.820068,18.620000999999998,34.669998,64.050003000000004,7203.8999020000001,81.900002000000001,20904.060547000001]
["2017-05-01",75.089995999999999,7.16,68.5,2384.830078,18.700001,34.270000000000003,null,null,81.480002999999996,20898.380859000001]
["2017-04-28",74.930000000000007,7.18,67.690002000000007,2382.360107,18.75,34.259998000000003,64.099997999999999,7197.2998049999997,81.559997999999993,20926.75]
["2017-04-27",75.019997000000004,6.78,67.580001999999993,2382.679932,17.91,34.099997999999999,64,7224.3999020000001,80.940002000000007,20935.800781000002]
["2017-04-26",75.169998000000007,6.78,67.620002999999997,2386.780029,17.510000000000002,34.529998999999997,63.900002000000001,7262.2998049999997,81.389999000000003,20972.269531000002]
["2017-04-25",74.860000999999997,6.73,67.599997999999999,2381.1499020000001,17.309999000000001,34.490001999999997,63.400002000000001,7258.7001950000003,81.279999000000004,20909.380859000001]
["2017-04-24",74.419998000000007,6.72,67.099997999999999,2369.1899410000001,17.16,34.32,62.200001,7114.6000979999999,80.809997999999993,20723.589843999998]
["2017-04-21",74.599997999999999,6.65,65.449996999999996,2344.51001,16.950001,33.830002,62.200001,7104.2001950000003,80.470000999999996,20505.330077999999]
["2017-04-20",74.110000999999997,7.03,65.139999000000003,2340.9099120000001,16.889999,34.139999000000003,61.799999,7096.7998049999997,80.699996999999996,20406.679688]
["2017-04-19",73.860000999999997,7.35,64.889999000000003,2335.0500489999999,16.77,34.049999,61.849997999999999,7114.3999020000001,80.300003000000004,20379.550781000002]
["2017-04-18",73.480002999999996,7.34,65.160004000000001,2334.540039,16.920000000000002,34.450001,62.25,7147.5,81.029999000000004,20462.279297000001]
["2017-04-17",73.150002000000001,7.63,65.010002,2332.51001,16.850000000000001,34.709999000000003,null,null,81.440002000000007,20484.75]

{"sheet":"Close Price","index":14,"n_rows":252,"n_cols":11,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","WMT","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI"]
["2018-04-13",86.019997000000004,9.65,93.080001999999993,2656.3000489999999,20.329999999999998,42.959999000000003,76.300003000000004,7264.6000979999999,77.839995999999999,24360.140625]
["2018-04-12",85.43,9.7200000000000006,93.580001999999993,2663.98999,20.58,43.060001,75.400002000000001,7258.2998049999997,77.220000999999996,24483.050781000002]
["2018-04-11",85.910004000000001,9.6999999999999993,91.860000999999997,2642.1899410000001,20.23,43.060001,75.25,7257.1000979999999,77.430000000000007,24189.449218999998]
["2018-04-10",86.449996999999996,9.67,92.879997000000003,2656.8701169999999,20.41,42.779998999999997,74.699996999999996,7266.7998049999997,77.069999999999993,24408]
["2018-04-09",86.279999000000004,9.7799999999999994,90.769997000000004,2613.1599120000001,20.010000000000002,41.66,74.199996999999996,7194.7998049999997,74.870002999999997,23979.099609000001]
["2018-04-06",86.690002000000007,9.8000000000000007,90.230002999999996,2604.469971,20.010000000000002,41.759998000000003,73.050003000000004,7183.6000979999999,74.870002999999997,23932.759765999999]
["2018-04-05",87.809997999999993,10,92.379997000000003,2662.8400879999999,20.329999999999998,41.919998,null,7199.5,76.019997000000004,24505.220702999999]
["2018-04-04",87.220000999999996,9.9700000000000006,92.330001999999993,2644.6899410000001,20.100000000000001,41.029998999999997,72.400002000000001,7034,74.870002999999997,24264.300781000002]
["2018-04-03",86.800003000000004,10,89.709998999999996,2614.4499510000001,19.709999,40.709999000000003,73.550003000000004,7030.5,75.019997000000004,24033.359375]
["2018-04-02",85.550003000000004,10.01,88.519997000000004,2581.8798830000001,19.889999,39.909999999999997,null,null,73.220000999999996,23644.189452999999]
["2018-03-29",88.970000999999996,10.199999999999999,91.269997000000004,2640.8701169999999,20.299999,40.540000999999997,74,7056.6000979999999,74.610000999999997,24103.109375]
["2018-03-28",87.769997000000004,10.17,89.389999000000003,2605,20.200001,39.599997999999999,74,7044.7001950000003,72.809997999999993,23848.419922000001]
["2018-03-27",86.050003000000004,10.26,89.470000999999996,2612.6201169999999,20.370000999999998,39.970001000000003,75.099997999999999,7000.1000979999999,73.699996999999996,23857.710938]
["2018-03-26",87.5,10.73,93.779999000000004,2658.5500489999999,20.700001,40.419998,75,6888.7001950000003,74,24202.599609000001]
["2018-03-23",85.419998000000007,10.8,87.18,2588.26001,20.610001,39.119999,74.650002000000001,6921.8999020000001,72.889999000000003,23533.199218999998]
["2018-03-22",87.139999000000003,11.51,89.790001000000004,2643.6899410000001,21.07,39.029998999999997,76.300003000000004,6952.6000979999999,73.5,23957.890625]
["2018-03-21",88.18,11.87,92.480002999999996,2711.929932,21.809999000000001,40.130001,76.849997999999999,7039,75.040001000000004,24682.310547000001]
["2018-03-20",87.949996999999996,11.41,93.129997000000003,2716.9399410000001,21.75,39.040000999999997,76.949996999999996,7061.2998049999997,73.989998,24727.269531000002]
["2018-03-19",87.449996999999996,11.22,92.889999000000003,2712.919922,21.639999,38.75,77.150002000000001,7042.8999020000001,74.150002000000001,24610.910156000002]
["2018-03-16",89.169998000000007,11.5,94.599997999999999,2752.01001,21.969999000000001,39.479999999999997,76.949996999999996,7164.1000979999999,75.120002999999997,24946.509765999999]
["2018-03-15",87.510002,11.4,94.18,2747.330078,21.76,39.029998999999997,76.400002000000001,7139.7998049999997,74.419998000000007,24873.660156000002]
["2018-03-14",87.669998000000007,11.15,93.849997999999999,2749.4799800000001,22.120000999999998,38.869999,76.5,7132.7001950000003,73.599997999999999,24758.119140999999]
["2018-03-13",88.300003000000004,10.95,94.410004000000001,2765.3100589999999,22.42,39.549999,77.099997999999999,7138.7998049999997,74.529999000000004,25007.029297000001]
["2018-03-12",88.07,10.92,96.769997000000004,2783.0200199999999,22.690000999999999,39.849997999999999,77.400002000000001,7214.7998049999997,75.239998,25178.609375]
["2018-03-09",88.720000999999996,10.68,96.540001000000004,2786.570068,22.709999,39.659999999999997,76.599997999999999,7224.5,74.559997999999993,25335.740234000001]
["2018-03-08",87.919998000000007,10.59,94.43,2738.969971,22.120000999999998,39.459999000000003,76.300003000000004,7203.2001950000003,74.120002999999997,24895.210938]
["2018-03-07",87.739998,10.51,93.860000999999997,2726.8000489999999,22.190000999999999,39.310001,75.949996999999996,7157.7998049999997,74.260002,24801.359375]
["2018-03-06",89.059997999999993,10.51,93.32,2728.1201169999999,22.280000999999999,39.549999,76.599997999999999,7146.7998049999997,76.180000000000007,24884.119140999999]
["2018-03-05",89.980002999999996,10.84,93.639999000000003,2720.9399410000001,21.98,39.159999999999997,75.949996999999996,7116,76.269997000000004,24874.759765999999]
["2018-03-02",88.769997000000004,10.64,93.050003000000004,2691.25,21.559999000000001,38.700001,77.199996999999996,7069.8999020000001,75.550003000000004,24538.060547000001]
["2018-03-01",89.080001999999993,10.53,92.849997999999999,2677.669922,21.43,38.939999,77.900002000000001,7175.6000979999999,75.199996999999996,24608.980468999998]
["2018-02-28",90.010002,10.49,93.769997000000004,2713.830078,21.459999,38.860000999999997,78,7231.8999020000001,75.739998,25029.199218999998]
["2018-02-27",91.519997000000004,10.96,94.199996999999996,2744.280029,21.540001,39.5,78.599997999999999,7282.5,77.5,25410.029297000001]
["2018-02-26",93.120002999999997,10.7,95.419998000000007,2779.6000979999999,22.059999000000001,40.290000999999997,79.550003000000004,7289.6000979999999,78.839995999999999,25709.269531000002]
["2018-02-23",92.889999000000003,10.6,94.059997999999993,2747.3000489999999,21.959999,40.099997999999999,79.650002000000001,7244.3999020000001,77.529999000000004,25309.990234000001]
["2018-02-22",92.769997000000004,10.66,91.730002999999996,2703.959961,21.780000999999999,39.25,79.550003000000004,7252.3999020000001,75.860000999999997,24962.480468999998]
["2018-02-21",91.519997000000004,10.59,91.489998,2701.330078,21.889999,38.840000000000003,81.599997999999999,7281.6000979999999,74.889999000000003,24797.779297000001]
["2018-02-20",94.110000999999997,10.43,92.720000999999996,2716.26001,21.870000999999998,39.520000000000003,80.949996999999996,7246.7998049999997,75.75,24964.75]
["2018-02-16",104.779999,10.52,92,2732.219971,22.23,39.619999,null,7294.7001950000003,76.540001000000004,25219.380859000001]
["2018-02-15",103.230003,10.72,92.660004000000001,2731.1999510000001,22.48,39.840000000000003,83.550003000000004,7234.7998049999997,76.209998999999996,25200.369140999999]
["2018-02-14",101.699997,10.29,90.809997999999993,2698.6298830000001,21.59,40.369999,81.900002000000001,7214,76.459998999999996,24893.490234000001]
["2018-02-13",100.980003,10.4,89.830001999999993,2662.9399410000001,21.25,39.689999,79.800003000000004,7168,76.300003000000004,24640.449218999998]
["2018-02-12",99.550003000000004,10.23,89.129997000000003,2656,21.530000999999999,39.869999,79.400002000000001,7177.1000979999999,76.419998000000007,24601.269531000002]
["2018-02-09",99.370002999999997,10.220000000000001,88.18,2619.5500489999999,21.190000999999999,39.110000999999997,79.800003000000004,7092.3999020000001,75.779999000000004,24190.900390999999]
["2018-02-08",100.019997,10.26,85.010002,2581,21.08,39.549999,80.5,7170.7001950000003,76.069999999999993,23860.460938]
["2018-02-07",102.849998,10.57,89.610000999999997,2681.6599120000001,22.190000999999999,40,80,7279.3999020000001,76.940002000000007,24893.349609000001]
["2018-02-06",100.900002,10.87,91.330001999999993,2695.139893,22.07,40.57,80.099997999999999,7141.3999020000001,78.349997999999999,24912.769531000002]
["2018-02-05",100.089996,10.68,88,2648.9399410000001,21.940000999999999,39.779998999999997,82.849997999999999,7335,79.720000999999996,24345.75]
["2018-02-02",104.480003,10.72,91.779999000000004,2762.1298830000001,23.48,41.16,83.699996999999996,7443.3999020000001,84.529999000000004,25520.960938]
["2018-02-01",105.519997,10.73,94.260002,2821.9799800000001,24.309999000000001,43.360000999999997,84.050003000000004,7490.3999020000001,89.07,26186.710938]
["2018-01-31",106.599998,10.41,95.010002,2823.8100589999999,24.08,42.790000999999997,84.199996999999996,7533.6000979999999,87.300003000000004,26149.390625]
["2018-01-30",107.730003,9.92,92.739998,2822.429932,23.959999,42.810001,84.099997999999999,7588,86.779999000000004,26076.890625]
["2018-01-29",109.550003,8.89,93.919998000000007,2853.530029,24.25,43.349997999999999,85.050003000000004,7671.5,88.010002,26439.480468999998]
["2018-01-26",108.389999,8.81,94.059997999999993,2872.8701169999999,24.4,43.810001,85.699996999999996,7665.5,89,26616.710938]
["2018-01-25",106.599998,8.7100000000000009,92.330001999999993,2839.25,24.41,43.740001999999997,85.5,7615.7998049999997,88.370002999999997,26392.789063]
["2018-01-24",105.790001,8.76,91.82,2837.540039,23.99,43.939999,85.849997999999999,7643.3999020000001,88.529999000000004,26252.119140999999]
["2018-01-23",105.900002,8.86,91.900002000000001,2839.1298830000001,23.76,43.240001999999997,85.699996999999996,7731.7998049999997,88.300003000000004,26210.810547000001]
["2018-01-22",105.449997,8.94,91.610000999999997,2832.969971,23.02,43.389999000000003,85,7715.3999020000001,88.25,26214.599609000001]
["2018-01-19",104.589996,9.0500000000000007,90,2810.3000489999999,22.77,42.400002000000001,85.400002000000001,7730.7998049999997,87.150002000000001,26071.720702999999]
["2018-01-18",104.300003,8.93,90.099997999999999,2798.030029,22.549999,42.900002000000001,85.449996999999996,7701,87.43,26017.810547000001]
["2018-01-17",102.699997,8.9,90.139999000000003,2802.5600589999999,22.85,42.880001,85.050003000000004,7725.3999020000001,88,26115.650390999999]
["2018-01-16",100.69000200000001,9.08,88.349997999999999,2776.419922,22.790001,42.459999000000003,84.800003000000004,7755.8999020000001,86.970000999999996,25792.859375]
["2018-01-12",100.870003,9.11,89.599997999999999,2786.23999,23.08,43.91,83.699996999999996,7778.6000979999999,87.519997000000004,25803.189452999999]
["2018-01-11",100.019997,9.24,88.080001999999993,2767.5600589999999,23.030000999999999,43.27,84.050003000000004,7762.8999020000001,86.93,25574.730468999998]
["2018-01-10",99.669998000000007,9.2100000000000009,87.82,2748.2299800000001,22.85,42.900002000000001,82.099997999999999,7748.5,86.080001999999993,25369.130859000001]
["2018-01-09",100.389999,9.1199999999999992,88.220000999999996,2751.290039,22.67,42.869999,80.949996999999996,7731,86.769997000000004,25385.800781000002]
["2018-01-08",101.610001,9.2200000000000006,88.279999000000004,2747.709961,22.030000999999999,43.080002,80.5,7696.5,87.139999000000003,25283]
["2018-01-05",100.129997,9.5399999999999991,88.190002000000007,2743.1499020000001,21.92,43.099997999999999,80.800003000000004,7724.2001950000003,86.75,25295.869140999999]
["2018-01-04",99.540001000000004,9.6,87.110000999999997,2723.98999,21.99,43.040000999999997,80.5,7695.8999020000001,86.82,25075.130859000001]
["2018-01-03",99.449996999999996,9.81,86.349997999999999,2713.0600589999999,21.969999000000001,42.869999,80.949996999999996,7671.1000979999999,86.699996999999996,24922.679688]
["2018-01-02",98.589995999999999,9.9700000000000006,85.949996999999996,2695.8100589999999,21.51,42.380001,81.300003000000004,7648.1000979999999,85.029999000000004,24824.009765999999]
["2017-12-29",98.75,9.9499999999999993,85.540001000000004,2673.610107,21.059999000000001,42.029998999999997,79.949996999999996,7687.7998049999997,83.639999000000003,24719.220702999999]
["2017-12-28",99.400002000000001,9.5299999999999994,85.720000999999996,2687.540039,21.129999000000002,41.869999,80,7622.8999020000001,84.019997000000004,24837.509765999999]
["2017-12-27",99.260002,9.24,85.709998999999996,2682.6201169999999,21.07,41.720001000000003,79.800003000000004,7620.7001950000003,83.900002000000001,24774.300781000002]
["2017-12-26",99.160004000000001,9.4499999999999993,85.400002000000001,2680.5,20.99,41.689999,null,null,83.980002999999996,24746.210938]
["2017-12-22",98.209998999999996,9.99,85.510002,2683.3400879999999,21.18,41.290000999999997,80,7592.7001950000003,83.970000999999996,24754.060547000001]
["2017-12-21",98.059997999999993,10.02,85.5,2684.570068,21.15,41.68,79.550003000000004,7604,83.849997999999999,24782.289063]
["2017-12-20",98.75,10.050000000000001,85.519997000000004,2679.25,20.91,40.950001,79.300003000000004,7525.2001950000003,82.870002999999997,24726.650390999999]
["2017-12-19",98.800003000000004,10.07,85.830001999999993,2681.469971,20.77,40.639999000000003,79.349997999999999,7544.1000979999999,82.440002000000007,24754.75]
["2017-12-18",97.900002000000001,10.06,86.379997000000003,2690.1599120000001,20.629999000000002,40.840000000000003,78.849997999999999,7537,82.940002000000007,24792.199218999998]
["2017-12-15",97.110000999999997,10.02,86.849997999999999,2675.8100589999999,20.100000000000001,40.279998999999997,78.550003000000004,7490.6000979999999,83.029999000000004,24651.740234000001]
["2017-12-14",97.129997000000003,10.46,84.690002000000007,2652.01001,19.93,40.630001,79.550003000000004,7448.1000979999999,82.900002000000001,24508.660156000002]
["2017-12-13",97.760002,10.64,85.349997999999999,2662.8500979999999,19.940000999999999,40.650002000000001,79.949996999999996,7496.5,83.120002999999997,24585.429688]
["2017-12-12",96.699996999999996,10.62,85.580001999999993,2664.110107,20.110001,40.659999999999997,78.349997999999999,7500.3999020000001,82.760002,24504.800781000002]
["2017-12-11",96.93,10.41,85.230002999999996,2659.98999,20.18,39.93,78.300003000000004,7453.5,83.029999000000004,24386.029297000001]
["2017-12-08",96.550003000000004,10.34,84.160004000000001,2651.5,19.989999999999998,39.639999000000003,76.800003000000004,7394,82.660004000000001,24329.160156000002]
["2017-12-07",96.779999000000004,10.31,82.489998,2636.9799800000001,19.66,39.310001,76.25,7320.7998049999997,82.550003000000004,24211.480468999998]
["2017-12-06",97.279999000000004,10.53,82.779999000000004,2629.2700199999999,19.190000999999999,39.580002,76.099997999999999,7348,82.279999000000004,24140.910156000002]
["2017-12-05",97.830001999999993,10.71,81.589995999999999,2629.570068,19.579999999999998,39.729999999999997,77.349997999999999,7327.5,82.889999000000003,24180.640625]
["2017-12-04",97.010002,11.01,81.080001999999993,2639.4399410000001,19.950001,39.909999999999997,77.699996999999996,7339,83.57,24290.050781000002]
["2017-12-01",97.349997999999999,11.01,84.260002,2642.219971,19.879999000000002,39.950001,77.900002000000001,7300.5,83.459998999999996,24231.589843999998]
["2017-11-30",97.230002999999996,10.97,84.169998000000007,2647.580078,19.920000000000002,40.07,78,7326.7001950000003,83.290001000000004,24272.349609000001]
["2017-11-29",97.559997999999993,10.84,83.339995999999999,2626.070068,19.780000999999999,39.709999000000003,78,7393.6000979999999,82.269997000000004,23940.679688]
["2017-11-28",96.769997000000004,10.86,84.879997000000003,2627.040039,19.629999000000002,39.900002000000001,76.949996999999996,7460.7001950000003,81.669998000000007,23836.710938]
["2017-11-27",96.620002999999997,11.1,83.870002999999997,2601.419922,19.489999999999998,39.509998000000003,76.800003000000004,7383.8999020000001,81.110000999999997,23580.779297000001]
["2017-11-24",96.620002999999997,11.49,83.260002,2602.419922,19.510000000000002,40.049999,76.300003000000004,7409.6000979999999,81.419998000000007,23557.990234000001]
["2017-11-22",96.410004000000001,11.6,83.110000999999997,2597.080078,19.52,39.779998999999997,76.949996999999996,7419,81.099997999999999,23526.179688]
["2017-11-21",96.519997000000004,11.74,83.720000999999996,2599.030029,19.5,39.130001,75.599997999999999,7411.2998049999997,80.870002999999997,23590.830077999999]
["2017-11-20",97.480002999999996,11,82.529999000000004,2582.139893,19.5,39,75.099997999999999,7389.5,80.550003000000004,23430.330077999999]
["2017-11-17",97.470000999999996,10.95,82.400002000000001,2578.8500979999999,19.559999000000001,39.090000000000003,75.25,7380.7001950000003,80.239998,23358.240234000001]
["2017-11-16",99.620002999999997,10.97,83.199996999999996,2585.639893,19.549999,38.770000000000003,75.349997999999999,7386.8999020000001,80.559997999999993,23458.359375]
["2017-11-15",89.830001999999993,11.01,82.980002999999996,2564.6201169999999,19.219999000000001,39.090000000000003,75.099997999999999,7372.6000979999999,81.209998999999996,23271.279297000001]
["2017-11-14",91.089995999999999,11,84.050003000000004,2578.8701169999999,19.200001,39.610000999999997,75.150002000000001,7414.3999020000001,82.239998,23409.470702999999]
["2017-11-13",90.989998,10.83,83.93,2584.8400879999999,19.23,39.880001,75.650002000000001,7415.2001950000003,82.889999000000003,23439.699218999998]
["2017-11-10",90.919998000000007,10.87,83.870002999999997,2582.3000489999999,19.260000000000002,40.299999,75.949996999999996,7433,82.940002000000007,23422.210938]
["2017-11-09",90.300003000000004,10.85,84.089995999999999,2584.6201169999999,19.5,40.720001000000003,75.849997999999999,7484.1000979999999,83.970000999999996,23461.939452999999]
["2017-11-08",90.260002,11.02,84.559997999999993,2594.3798830000001,19.760000000000002,41.400002000000001,75.349997999999999,7529.7001950000003,83.470000999999996,23563.359375]
["2017-11-07",88.949996999999996,11.39,84.269997000000004,2590.639893,19.989999999999998,41.48,75.800003000000004,7513.1000979999999,83.580001999999993,23557.230468999998]
["2017-11-06",88.699996999999996,11.9,84.470000999999996,2591.1298830000001,20.07,41.41,75.300003000000004,7562.2998049999997,83.75,23548.419922000001]
["2017-11-03",89.68,12.35,84.139999000000003,2587.8400879999999,20.02,40.560001,75.599997999999999,7560.3999020000001,83.18,23539.189452999999]
["2017-11-02",88.800003000000004,12.25,84.050003000000004,2579.8500979999999,19.899999999999999,40.669998,75.849997999999999,7555.2998049999997,83.529999000000004,23516.259765999999]
["2017-11-01",87.940002000000007,12.04,83.18,2579.360107,19.91,40.759998000000003,76.650002000000001,7488,83.870002999999997,23435.009765999999]
["2017-10-31",87.309997999999993,12.13,83.18,2575.26001,20.049999,40.669998,76.199996999999996,7493.1000979999999,83.349997999999999,23377.240234000001]
["2017-10-30",86.949996999999996,11.82,83.889999000000003,2572.830078,20.049999,39.619999,76.849997999999999,7487.7998049999997,83.540001000000004,23348.740234000001]
["2017-10-27",88.169998000000007,12.01,83.809997999999993,2581.070068,20.350000000000001,39.099997999999999,77.099997999999999,7505,83.709998999999996,23434.189452999999]
["2017-10-26",88.620002999999997,11.2,78.760002,2560.3999020000001,20.299999,38.650002000000001,76.900002000000001,7486.5,83.470000999999996,23400.859375]
["2017-10-25",88.480002999999996,11.2,78.629997000000003,2557.1499020000001,20.52,38.790000999999997,76.699996999999996,7447.2001950000003,83.169998000000007,23329.460938]
["2017-10-24",87.980002999999996,11.12,78.860000999999997,2569.1298830000001,20.75,39,76.5,7526.5,83.470000999999996,23441.759765999999]
["2017-10-23",88.650002000000001,10.75,78.830001999999993,2564.9799800000001,20.370000999999998,38.790000999999997,76.5,7524.5,83.239998,23273.960938]
["2017-10-20",87.440002000000007,10.92,78.809997999999993,2575.209961,20.379999000000002,38.75,76.5,7523.2001950000003,83.110000999999997,23328.630859000001]
["2017-10-19",86.400002000000001,10.92,77.910004000000001,2562.1000979999999,20.360001,38.75,76,7523,82.739998,23163.039063]
["2017-10-18",86.220000999999996,10.88,77.610000999999997,2561.26001,20.219999000000001,38.720001000000003,77,7542.8999020000001,82.760002,23157.599609000001]
["2017-10-17",85.980002999999996,10.9,77.589995999999999,2559.360107,20.18,38.689999,77.150002000000001,7516.2001950000003,82.959998999999996,22997.439452999999]
["2017-10-16",85.739998,10.76,77.650002000000001,2557.639893,20.200001,39.189999,77.300003000000004,7527,82.809997999999993,22956.960938]
["2017-10-13",86.620002999999997,10.99,77.489998,2553.169922,19.91,39.099997999999999,77.199996999999996,7535.3999020000001,82.410004000000001,22871.720702999999]
["2017-10-12",86.099997999999999,10.99,77.120002999999997,2550.929932,20.030000999999999,39.009998000000003,77.300003000000004,7556.2001950000003,82.43,22841.009765999999]
["2017-10-11",85.730002999999996,11.1,76.419998000000007,2555.23999,20.239999999999998,38.849997999999999,78.099997999999999,7533.7998049999997,82.599997999999999,22872.890625]
["2017-10-10",84.129997000000003,10.94,76.290001000000004,2550.639893,20.25,38.810001,78.599997999999999,7538.2998049999997,82.260002,22830.679688]
["2017-10-09",80.529999000000004,10.91,76.290001000000004,2544.7299800000001,20.200001,38.459999000000003,77.5,7507.8999020000001,82.029999000000004,22761.070313]
["2017-10-06",79,11.31,76,2549.330078,20.299999,38.259998000000003,77.349997999999999,7522.8999020000001,81.709998999999996,22773.669922000001]
["2017-10-05",79.410004000000001,11.49,75.970000999999996,2552.070068,20.5,38.610000999999997,null,7508,82.019997000000004,22775.390625]
["2017-10-04",79.089995999999999,11.64,74.690002000000007,2537.73999,20.360001,38.650002000000001,77.849997999999999,7467.6000979999999,81.790001000000004,22661.640625]
["2017-10-03",79.220000999999996,11.55,74.260002,2534.580078,20.280000999999999,38.700001,77.449996999999996,7468.1000979999999,81.760002,22641.669922000001]
["2017-10-02",78.449996999999996,11.8,74.610000999999997,2529.1201169999999,20.23,38.389999000000003,null,7438.7998049999997,81.629997000000003,22557.599609000001]
["2017-09-29",78.139999000000003,11.12,74.489998,2519.360107,20.329999999999998,38.43,76.550003000000004,7372.7998049999997,81.980002999999996,22405.089843999998]
["2017-09-28",78.949996999999996,10.69,73.870002999999997,2510.0600589999999,19.989999999999998,38.419998,76.199996999999996,7322.7998049999997,82.190002000000007,22381.199218999998]
["2017-09-27",79.290001000000004,10.85,73.849997999999999,2507.040039,19.91,38.020000000000003,76.199996999999996,7313.5,81.430000000000007,22340.710938]
["2017-09-26",79.389999000000003,10.95,73.260002,2496.8400879999999,19.799999,37.869999,76.199996999999996,7285.7001950000003,80.889999000000003,22284.320313]
["2017-09-25",79.150002000000001,11,73.260002,2496.6599120000001,19.709999,38.240001999999997,76.150002000000001,7301.2998049999997,80.980002999999996,22296.089843999998]
["2017-09-22",79.529999000000004,11.18,74.410004000000001,2502.219971,19.73,37.82,76.199996999999996,7310.6000979999999,79.919998000000007,22349.589843999998]
["2017-09-21",80.010002,11.5,74.209998999999996,2500.6000979999999,19.309999000000001,37.700001,76.650002000000001,7263.8999020000001,79.889999000000003,22359.230468999998]
["2017-09-20",80.5,11.71,74.940002000000007,2508.23999,19.25,37.229999999999997,76.650002000000001,7272,80.550003000000004,22412.589843999998]
["2017-09-19",80.050003000000004,12.04,75.440002000000007,2506.6499020000001,19.09,36.950001,76.650002000000001,7275.2998049999997,80.220000999999996,22370.800781000002]
["2017-09-18",80,12,75.160004000000001,2503.8701169999999,18.940000999999999,36.650002000000001,76.150002000000001,7253.2998049999997,80.089995999999999,22331.349609000001]
["2017-09-15",80.379997000000003,11.94,75.309997999999993,2500.2299800000001,18.93,36.580002,75.349997999999999,7215.5,80.069999999999993,22268.339843999998]
["2017-09-14",79.680000000000007,12,74.769997000000004,2495.6201169999999,18.700001,36.330002,75.75,7295.3999020000001,80.089995999999999,22203.480468999998]
["2017-09-13",79.860000999999997,12,75.209998999999996,2498.3701169999999,18.579999999999998,35.990001999999997,75.650002000000001,7379.7001950000003,79.769997000000004,22158.179688]
["2017-09-12",79.610000999999997,12.2,74.680000000000007,2496.4799800000001,18.760000000000002,35.75,75.800003000000004,7400.7001950000003,79.5,22118.859375]
["2017-09-11",79.080001999999993,12.3,74.760002,2488.110107,18.66,35.560001,75.449996999999996,7413.6000979999999,79.25,22057.369140999999]
["2017-09-08",78.879997000000003,13.13,73.980002999999996,2461.429932,18.16,35.32,74.449996999999996,7377.6000979999999,78.819999999999993,21797.789063]
["2017-09-07",80.120002999999997,13.24,74.339995999999999,2465.1000979999999,18.260000000000002,35.5,74.150002000000001,7397,79.029999000000004,21784.779297000001]
["2017-09-06",80.080001999999993,13.21,73.400002000000001,2465.540039,18.32,35.32,74.550003000000004,7354.1000979999999,78.779999000000004,21807.640625]
["2017-09-05",79.800003000000004,13.05,73.610000999999997,2457.8500979999999,18.350000000000001,34.950001,75.5,7372.8999020000001,77.180000000000007,21753.310547000001]
["2017-09-01",78.370002999999997,13.32,73.940002000000007,2476.5500489999999,18.98,34.770000000000003,75.900002000000001,7438.5,76.569999999999993,21987.560547000001]
["2017-08-31",78.069999999999993,13.2,74.769997000000004,2471.6499020000001,19.010000000000002,34.729999999999997,76,7430.6000979999999,76.330001999999993,21948.099609000001]
["2017-08-30",78.540001000000004,12.97,74.010002,2457.5900879999999,18.950001,34.369999,76.25,7365.2998049999997,76.099997999999999,21892.429688]
["2017-08-29",78.769997000000004,13.22,73.050003000000004,2446.3000489999999,18.440000999999999,34.369999,74.800003000000004,7337.3999020000001,76.449996999999996,21865.369140999999]
["2017-08-28",78.029999000000004,13.49,72.830001999999993,2444.23999,18.649999999999999,34.470001000000003,75.300003000000004,null,76.470000999999996,21808.400390999999]
["2017-08-25",78.629997000000003,14.67,72.819999999999993,2443.0500489999999,18.440000999999999,34.540000999999997,75,7401.5,76.720000999999996,21813.669922000001]
["2017-08-24",78.339995999999999,14.07,72.690002000000007,2438.969971,18.32,34.18,74.349997999999999,7407.1000979999999,76.330001999999993,21783.400390999999]
["2017-08-23",79.959998999999996,12.49,72.720000999999996,2444.040039,18.57,34.240001999999997,74.5,7382.7001950000003,76.610000999999997,21812.089843999998]
["2017-08-22",80.019997000000004,12.31,73.160004000000001,2452.51001,18.639999,34.150002000000001,74.5,7381.7001950000003,76.739998,21899.890625]
["2017-08-21",79.709998999999996,12.65,72.150002000000001,2428.3701169999999,18.139999,34,73.75,7318.8999020000001,76.379997000000003,21703.75]
["2017-08-18",79.309997999999993,12.86,72.489998,2425.5500489999999,18.139999,34.159999999999997,73.800003000000004,7324,76.639999000000003,21674.509765999999]
["2017-08-17",79.699996999999996,12.54,72.400002000000001,2430.01001,18.030000999999999,34.099997999999999,74.599997999999999,7387.8999020000001,76.260002,21750.730468999998]
["2017-08-16",80.980002999999996,13.04,73.650002000000001,2468.110107,18.379999000000002,34.290000999999997,75.25,7433,77.470000999999996,22024.869140999999]
["2017-08-15",80.769997000000004,12.88,73.220000999999996,2464.610107,18.459999,34.57,75.050003000000004,7383.8999020000001,78.040001000000004,21998.990234000001]
["2017-08-14",80.699996999999996,12.26,73.589995999999999,2465.8400879999999,18.639999,34.68,75.5,7353.8999020000001,78.230002999999996,21993.710938]
["2017-08-11",80.400002000000001,12.07,72.5,2441.320068,18.34,34.939999,74.75,7310,78.209998999999996,21858.320313]
["2017-08-10",80.660004000000001,12.03,71.410004000000001,2438.209961,18.5,35.470001000000003,76.5,7389.8999020000001,78.970000999999996,21844.009765999999]
["2017-08-09",81.610000999999997,11.95,72.470000999999996,2474.0200199999999,19.120000999999998,36.159999999999997,77.650002000000001,7498.1000979999999,80.209998999999996,22048.699218999998]
["2017-08-08",81.589995999999999,12.02,72.790001000000004,2474.919922,19.52,36.540000999999997,78.349997999999999,7542.7001950000003,79.959998999999996,22085.339843999998]
["2017-08-07",81.279999000000004,11.88,72.400002000000001,2480.9099120000001,19.5,36.75,78.349997999999999,7531.8999020000001,80.160004000000001,22118.419922000001]
["2017-08-04",80.480002999999996,12.01,72.680000000000007,2476.830078,19.52,36.330002,78.5,7511.7001950000003,80.209998999999996,22092.810547000001]
["2017-08-03",80.870002999999997,11.82,72.150002000000001,2472.1599120000001,19.399999999999999,36.139999000000003,78.25,7474.7998049999997,80.489998,22026.099609000001]
["2017-08-02",80.529999000000004,11.68,72.260002,2477.570068,19.350000000000001,36.400002000000001,79.349997999999999,7411.3999020000001,80.599997999999999,22016.240234000001]
["2017-08-01",80.5,11.73,72.580001999999993,2476.3500979999999,19.459999,36.270000000000003,78.849997999999999,7423.7001950000003,80.169998000000007,21963.919922000001]
["2017-07-31",79.989998,11.78,72.699996999999996,2470.3000489999999,19.379999000000002,35.139999000000003,78.449996999999996,7372,80.040001000000004,21891.119140999999]
["2017-07-28",79.809997999999993,11.91,73.040001000000004,2472.1000979999999,19.299999,35.159999999999997,76.449996999999996,7368.3999020000001,79.599997999999999,21830.310547000001]
["2017-07-27",79.779999000000004,11.26,73.160004000000001,2475.419922,19.25,34.990001999999997,76.900002000000001,7443,80.830001999999993,21796.550781000002]
["2017-07-26",78.900002000000001,11.11,74.050003000000004,2477.830078,19.309999000000001,34.840000000000003,76.550003000000004,7452.2998049999997,80.370002999999997,21711.009765999999]
["2017-07-25",78.519997000000004,10.78,74.190002000000007,2477.1298830000001,19.459999,34.900002000000001,76.699996999999996,7434.7998049999997,80.269997000000004,21613.429688]
["2017-07-24",76.889999000000003,10.66,73.599997999999999,2469.9099120000001,19.299999,34.459999000000003,75,7377.7001950000003,79.870002999999997,21513.169922000001]
["2017-07-21",76.150002000000001,10.28,73.790001000000004,2472.540039,19.379999000000002,34.68,75.099997999999999,7452.8999020000001,80.120002999999997,21580.070313]
["2017-07-20",76.019997000000004,10.1,74.220000999999996,2473.4499510000001,19.309999000000001,35.099997999999999,75.349997999999999,7487.8999020000001,80.860000999999997,21611.779297000001]
["2017-07-19",75.870002999999997,10.039999999999999,73.860000999999997,2473.830078,19.440000999999999,35.029998999999997,74.949996999999996,7430.8999020000001,80.849997999999999,21640.75]
["2017-07-18",76.199996999999996,10.23,73.300003000000004,2460.610107,19.129999000000002,34.830002,75.349997999999999,7390.2001950000003,80.599997999999999,21574.730468999998]
["2017-07-17",76.370002999999997,10.26,73.349997999999999,2459.139893,19.440000999999999,34.919998,75.349997999999999,7404.1000979999999,80.860000999999997,21629.720702999999]
["2017-07-14",76.339995999999999,10.029999999999999,72.779999000000004,2459.2700199999999,19.25,34.950001,75.150002000000001,7378.3999020000001,81.279999000000004,21637.740234000001]
["2017-07-13",75.050003000000004,9.8800000000000008,71.769997000000004,2447.830078,19.16,34.720001000000003,75.099997999999999,7413.3999020000001,80.970000999999996,21553.089843999998]
["2017-07-12",73.940002000000007,10.33,71.150002000000001,2443.25,19.170000000000002,34.869999,74.699996999999996,7416.8999020000001,80.959998999999996,21532.140625]
["2017-07-11",73.470000999999996,10.199999999999999,69.989998,2425.530029,18.969999000000001,34.360000999999997,75.050003000000004,7329.7998049999997,80.599997999999999,21409.070313]
["2017-07-10",73.230002999999996,9.81,69.980002999999996,2427.429932,18.860001,34.330002,74.599997999999999,7370,80.160004000000001,21408.519531000002]
["2017-07-07",75.330001999999993,9.82,69.459998999999996,2425.179932,18.549999,34.360000999999997,73.150002000000001,7350.8999020000001,80.220000999999996,21414.339843999998]
["2017-07-06",75.470000999999996,9.89,68.569999999999993,2409.75,18.32,34.439999,73.349997999999999,7337.2998049999997,80.120002999999997,21320.039063]
["2017-07-05",75.319999999999993,9.7899999999999991,69.080001999999993,2432.540039,18.43,34.419998,73.599997999999999,7367.6000979999999,80.849997999999999,21478.169922000001]
["2017-07-03",75.360000999999997,9.98,68.169998000000007,2429.01001,18.540001,35.020000000000003,73.550003000000004,7377.1000979999999,82.099997999999999,21479.269531000002]
["2017-06-30",75.680000000000007,9.48,68.930000000000007,2423.4099120000001,18.600000000000001,34.650002000000001,72.650002000000001,7312.7001950000003,80.730002999999996,21349.630859000001]
["2017-06-29",75.930000000000007,9.2799999999999994,68.489998,2419.6999510000001,18.420000000000002,34.860000999999997,72.800003000000004,7350.2998049999997,80.699996999999996,21287.029297000001]
["2017-06-28",76.510002,9.51,69.800003000000004,2440.6899410000001,18.540001,35.270000000000003,68.5,7387.7998049999997,81.529999000000004,21454.609375]
["2017-06-27",76.010002,9.5,69.209998999999996,2419.3798830000001,18.200001,35.150002000000001,68.199996999999996,7434.3999020000001,81.110000999999997,21310.660156000002]
["2017-06-26",75.5,9.49,70.529999000000004,2439.070068,18.23,34.880001,68.150002000000001,7446.7998049999997,81.239998,21409.550781000002]
["2017-06-23",74.839995999999999,9.77,71.209998999999996,2438.3000489999999,18.530000999999999,34.840000000000003,67.800003000000004,7424.1000979999999,81.610000999999997,21394.759765999999]
["2017-06-22",75.519997000000004,9.6,70.260002,2434.5,18.77,34.599997999999999,67.650002000000001,7439.2998049999997,81.080001999999993,21397.289063]
["2017-06-21",76.239998,9.09,70.269997000000004,2435.610107,18.549999,34.650002000000001,67.900002000000001,7447.7998049999997,81.440002000000007,21410.029297000001]
["2017-06-20",75.540001000000004,8.8000000000000007,69.910004000000001,2437.030029,18.620000999999998,34.979999999999997,68.5,7472.7001950000003,82.309997999999993,21467.140625]
["2017-06-19",75.5,8.81,70.870002999999997,2453.459961,18.84,36.040000999999997,68.900002000000001,7523.7998049999997,82.760002,21528.990234000001]
["2017-06-16",75.239998,9.1300000000000008,70,2433.1499020000001,18.260000000000002,36,68.349997999999999,7463.5,83.489998,21384.279297000001]
["2017-06-15",78.910004000000001,8.49,69.900002000000001,2432.459961,18.43,35.240001999999997,67.800003000000004,7419.3999020000001,82.260002,21359.900390999999]
["2017-06-14",79.900002000000001,8.2799999999999994,70.269997000000004,2437.919922,18.600000000000001,35.369999,68.550003000000004,7474.3999020000001,82.07,21374.560547000001]
["2017-06-13",79.519997000000004,8.34,70.650002000000001,2440.3500979999999,19.110001,36.029998999999997,68.599997999999999,7500.3999020000001,82.959998999999996,21328.470702999999]
["2017-06-12",79.239998,8.34,69.779999000000004,2429.389893,18.709999,35.810001,68.449996999999996,7511.8999020000001,82.93,21235.669922000001]
["2017-06-09",79.419998000000007,8.6,70.319999999999993,2431.7700199999999,18.959999,35.830002,68.599997999999999,7527.2998049999997,82.129997000000003,21271.970702999999]
["2017-06-08",78.930000000000007,8.3800000000000008,71.949996999999996,2433.790039,18.639999,35.409999999999997,69,7450,80.620002999999997,21182.529297000001]
["2017-06-07",79.150002000000001,8.4700000000000006,72.389999000000003,2433.139893,18.540001,35.419998,68.849997999999999,7478.6000979999999,80.910004000000001,21173.689452999999]
["2017-06-06",78.930000000000007,8.11,72.519997000000004,2429.330078,18.530000999999999,36.240001999999997,68.75,7525,81.209998999999996,21136.230468999998]
["2017-06-05",80.260002,8.25,72.279999000000004,2436.1000979999999,18.5,36.080002,68.25,7525.7998049999997,80.120002999999997,21184.039063]
["2017-06-02",79.620002999999997,8.5,71.760002,2439.070068,18.790001,35.909999999999997,68.400002000000001,7547.6000979999999,79.5,21206.289063]
["2017-06-01",79.809997999999993,8.35,70.099997999999999,2430.0600589999999,18.760000000000002,36.240001999999997,67.900002000000001,7543.7998049999997,80.699996999999996,21144.179688]
["2017-05-31",78.599997999999999,8.5,69.839995999999999,2411.8000489999999,18.420000000000002,36.150002000000001,67.699996999999996,7520,80.5,21008.650390999999]
["2017-05-30",78.150002000000001,8.7899999999999991,70.410004000000001,2412.9099120000001,18.610001,36.270000000000003,null,7526.5,81.099997999999999,21029.470702999999]
["2017-05-26",78.129997000000003,9.09,69.959998999999996,2415.820068,18.670000000000002,36.409999999999997,67.5,7547.6000979999999,81.550003000000004,21080.279297000001]
["2017-05-25",78.309997999999993,8.4600000000000009,69.620002999999997,2415.070068,18.629999000000002,36.400002000000001,67.650002000000001,7517.7001950000003,81.75,21082.949218999998]
["2017-05-24",78.150002000000001,8.17,68.769997000000004,2404.389893,18.739999999999998,36.900002000000001,67.400002000000001,7514.8999020000001,82.290001000000004,21012.419922000001]
["2017-05-23",78.489998,7.76,68.680000000000007,2398.419922,18.700001,36.93,67.650002000000001,7485.2998049999997,82.580001999999993,20937.910156000002]
["2017-05-22",78.550003000000004,7.68,68.449996999999996,2394.0200199999999,18.84,36.959999000000003,67.699996999999996,7496.2998049999997,82.290001000000004,20894.830077999999]
["2017-05-19",78.769997000000004,7.77,67.690002000000007,2381.7299800000001,18.450001,36.939999,67,7470.7001950000003,81.93,20804.839843999998]
["2017-05-18",77.540001000000004,7.67,67.709998999999996,2365.719971,18.139999,36.509998000000003,67.400002000000001,7436.3999020000001,81.75,20663.019531000002]
["2017-05-17",75.120002999999997,7.5,67.480002999999996,2357.030029,17.93,36.169998,68.699996999999996,7503.5,81.989998,20606.929688]
["2017-05-16",75.110000999999997,7.76,69.410004000000001,2400.669922,18.629999000000002,36.240001999999997,69,7522,82.550003000000004,20979.75]
["2017-05-15",76.290001000000004,7.95,68.430000000000007,2402.320068,18.530000999999999,35.709999000000003,68.849997999999999,7454.3999020000001,82.800003000000004,20981.939452999999]
["2017-05-12",75.709998999999996,7.86,68.379997000000003,2390.8999020000001,18.360001,35.389999000000003,68.099997999999999,7435.3999020000001,82.550003000000004,20896.609375]
["2017-05-11",76.129997000000003,7.7,68.459998999999996,2394.4399410000001,18.690000999999999,35.209999000000003,67.949996999999996,7386.6000979999999,82.610000999999997,20919.419922000001]
["2017-05-10",76.699996999999996,7.32,69.309997999999993,2399.6298830000001,18.829999999999998,35.009998000000003,67.349997999999999,7385.2001950000003,81.910004000000001,20943.109375]
["2017-05-09",76.720000999999996,7.25,69.040001000000004,2396.919922,18.969999000000001,35.349997999999999,67.150002000000001,7342.2001950000003,82.309997999999993,20975.779297000001]
["2017-05-08",76.120002999999997,7.27,68.940002000000007,2399.3798830000001,18.739999999999998,35.43,66.800003000000004,7300.8999020000001,82.889999000000003,21012.279297000001]
["2017-05-05",76.5,7.41,69,2399.290039,18.59,35.299999,66.5,7297.3999020000001,82.019997000000004,21006.939452999999]
["2017-05-04",76.339995999999999,7.34,68.809997999999993,2389.5200199999999,18.25,34.32,66.349997999999999,7248.1000979999999,81.639999000000003,20951.470702999999]
["2017-05-03",75.760002,7.46,69.080001999999993,2388.1298830000001,18.600000000000001,34.689999,null,7234.5,82.699996999999996,20957.900390999999]
["2017-05-02",75.519997000000004,7.48,69.300003000000004,2391.169922,18.739999999999998,34.75,64.449996999999996,7250.1000979999999,82.050003000000004,20949.890625]
["2017-05-01",75.230002999999996,7.58,69.410004000000001,2388.330078,18.899999999999999,34.32,null,null,82.059997999999993,20913.460938]
["2017-04-28",75.180000000000007,7.6,68.459998999999996,2384.1999510000001,18.98,34.32,64.25,7203.8999020000001,81.650002000000001,20940.509765999999]
["2017-04-27",75.440002000000007,7.38,68.269997000000004,2388.7700199999999,18.73,34.400002000000001,64.400002000000001,7237.2001950000003,81.260002,20981.330077999999]
["2017-04-26",75.430000000000007,6.86,67.830001999999993,2387.4499510000001,17.77,34.659999999999997,64.099997999999999,7288.7001950000003,81.400002000000001,20975.089843999998]
["2017-04-25",75.050003000000004,6.85,67.919998000000007,2388.610107,17.489999999999998,34.659999999999997,63.799999,7275.6000979999999,81.730002999999996,20996.119140999999]
["2017-04-24",74.779999000000004,6.84,67.529999000000004,2374.1499020000001,17.260000000000002,34.450001,63,7264.7001950000003,81.110000999999997,20763.890625]
["2017-04-21",74.940002000000007,6.85,66.400002000000001,2348.6899410000001,17.040001,34,62.299999,7114.6000979999999,80.690002000000007,20547.759765999999]
["2017-04-20",74.800003000000004,7.26,65.5,2355.8400879999999,17.219999000000001,34.150002000000001,62.25,7118.5,81.010002,20578.710938]
["2017-04-19",74.069999999999993,7.4,65.040001000000004,2338.169922,16.860001,34.139999000000003,62.099997999999999,7114.3999020000001,80.489998,20404.490234000001]
["2017-04-18",73.889999000000003,7.5,65.389999000000003,2342.1899410000001,17.040001,34.669998,62.400002000000001,7147.5,81.050003000000004,20523.279297000001]
["2017-04-17",73.489998,7.9,65.480002999999996,2349.01001,17.309999000000001,35.029998999999997,null,null,81.580001999999993,20636.919922000001]

{"sheet":"Adjusted Close Price","index":15,"n_rows":252,"n_cols":11,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","WMT","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI"]
["2018-04-13",86.019997000000004,9.65,93.080001999999993,2656.3000489999999,20.329999999999998,42.959999000000003,76.300003000000004,7264.6000979999999,77.839995999999999,24360.140625]
["2018-04-12",85.43,9.7200000000000006,93.580001999999993,2663.98999,20.58,43.060001,75.400002000000001,7258.2998049999997,77.220000999999996,24483.050781000002]
["2018-04-11",85.910004000000001,9.6999999999999993,91.860000999999997,2642.1899410000001,20.23,43.060001,75.25,7257.1000979999999,77.430000000000007,24189.449218999998]
["2018-04-10",86.449996999999996,9.67,92.879997000000003,2656.8701169999999,20.41,42.779998999999997,74.699996999999996,7266.7998049999997,77.069999999999993,24408]
["2018-04-09",86.279999000000004,9.7799999999999994,90.769997000000004,2613.1599120000001,20.010000000000002,41.66,74.199996999999996,7194.7998049999997,74.870002999999997,23979.099609000001]
["2018-04-06",86.690002000000007,9.8000000000000007,90.230002999999996,2604.469971,20.010000000000002,41.759998000000003,73.050003000000004,7183.6000979999999,74.870002999999997,23932.759765999999]
["2018-04-05",87.809997999999993,10,92.379997000000003,2662.8400879999999,20.329999999999998,41.919998,null,7199.5,76.019997000000004,24505.220702999999]
["2018-04-04",87.220000999999996,9.9700000000000006,92.330001999999993,2644.6899410000001,20.100000000000001,41.029998999999997,72.400002000000001,7034,74.870002999999997,24264.300781000002]
["2018-04-03",86.800003000000004,10,89.709998999999996,2614.4499510000001,19.709999,40.709999000000003,73.550003000000004,7030.5,75.019997000000004,24033.359375]
["2018-04-02",85.550003000000004,10.01,88.519997000000004,2581.8798830000001,19.889999,39.909999999999997,null,null,73.220000999999996,23644.189452999999]
["2018-03-29",88.970000999999996,10.199999999999999,91.269997000000004,2640.8701169999999,20.299999,40.540000999999997,74,7056.6000979999999,74.610000999999997,24103.109375]
["2018-03-28",87.769997000000004,10.17,89.389999000000003,2605,20.200001,39.599997999999999,74,7044.7001950000003,72.809997999999993,23848.419922000001]
["2018-03-27",86.050003000000004,10.26,89.470000999999996,2612.6201169999999,20.370000999999998,39.970001000000003,75.099997999999999,7000.1000979999999,73.699996999999996,23857.710938]
["2018-03-26",87.5,10.73,93.779999000000004,2658.5500489999999,20.700001,40.419998,75,6888.7001950000003,74,24202.599609000001]
["2018-03-23",85.419998000000007,10.8,87.18,2588.26001,20.610001,39.119999,74.650002000000001,6921.8999020000001,72.889999000000003,23533.199218999998]
["2018-03-22",87.139999000000003,11.51,89.790001000000004,2643.6899410000001,21.07,39.029998999999997,76.300003000000004,6952.6000979999999,73.5,23957.890625]
["2018-03-21",88.18,11.87,92.480002999999996,2711.929932,21.809999000000001,40.130001,76.849997999999999,7039,75.040001000000004,24682.310547000001]
["2018-03-20",87.949996999999996,11.41,93.129997000000003,2716.9399410000001,21.75,39.040000999999997,76.949996999999996,7061.2998049999997,73.989998,24727.269531000002]
["2018-03-19",87.449996999999996,11.22,92.889999000000003,2712.919922,21.639999,38.75,77.150002000000001,7042.8999020000001,74.150002000000001,24610.910156000002]
["2018-03-16",89.169998000000007,11.5,94.599997999999999,2752.01001,21.969999000000001,39.479999999999997,76.949996999999996,7164.1000979999999,75.120002999999997,24946.509765999999]
["2018-03-15",87.510002,11.4,94.18,2747.330078,21.76,39.029998999999997,76.400002000000001,7139.7998049999997,74.419998000000007,24873.660156000002]
["2018-03-14",87.669998000000007,11.15,93.849997999999999,2749.4799800000001,22.120000999999998,38.869999,76.5,7132.7001950000003,73.599997999999999,24758.119140999999]
["2018-03-13",88.300003000000004,10.95,94.410004000000001,2765.3100589999999,22.42,39.549999,77.099997999999999,7138.7998049999997,74.529999000000004,25007.029297000001]
["2018-03-12",88.07,10.92,96.769997000000004,2783.0200199999999,22.690000999999999,39.849997999999999,77.400002000000001,7214.7998049999997,75.239998,25178.609375]
["2018-03-09",88.720000999999996,10.68,96.540001000000004,2786.570068,22.709999,39.659999999999997,76.599997999999999,7224.5,74.559997999999993,25335.740234000001]
["2018-03-08",87.919998000000007,10.59,94.43,2738.969971,22.120000999999998,39.459999000000003,76.300003000000004,7203.2001950000003,74.120002999999997,24895.210938]
["2018-03-07",87.219994,10.51,93.860000999999997,2726.8000489999999,22.190000999999999,39.310001,75.949996999999996,7157.7998049999997,74.260002,24801.359375]
["2018-03-06",88.532173,10.51,93.32,2728.1201169999999,22.280000999999999,39.549999,76.599997999999999,7146.7998049999997,76.180000000000007,24884.119140999999]
["2018-03-05",89.446724000000003,10.84,93.639999000000003,2720.9399410000001,21.98,39.159999999999997,75.949996999999996,7116,76.269997000000004,24874.759765999999]
["2018-03-02",88.243888999999996,10.64,93.050003000000004,2691.25,21.559999000000001,38.700001,77.199996999999996,7069.8999020000001,75.550003000000004,24538.060547000001]
["2018-03-01",88.552063000000004,10.53,92.849997999999999,2677.669922,21.43,38.939999,77.900002000000001,7175.6000979999999,75.199996999999996,24608.980468999998]
["2018-02-28",89.476546999999997,10.49,93.769997000000004,2713.830078,21.459999,38.860000999999997,78,7231.8999020000001,75.739998,25029.199218999998]
["2018-02-27",90.977592000000001,10.96,94.199996999999996,2744.280029,21.540001,39.5,78.599997999999999,7282.5,77.5,25410.029297000001]
["2018-02-26",92.568115000000006,10.7,95.419998000000007,2779.6000979999999,22.059999000000001,40.290000999999997,79.550003000000004,7289.6000979999999,78.839995999999999,25709.269531000002]
["2018-02-23",92.339478,10.6,94.059997999999993,2747.3000489999999,21.959999,40.099997999999999,79.650002000000001,7244.3999020000001,77.529999000000004,25309.990234000001]
["2018-02-22",92.220184000000003,10.66,91.730002999999996,2703.959961,21.780000999999999,39.25,79.550003000000004,7252.3999020000001,75.860000999999997,24962.480468999998]
["2018-02-21",90.977592000000001,10.59,91.489998,2701.330078,21.889999,38.840000000000003,81.389999000000003,7281.6000979999999,74.889999000000003,24797.779297000001]
["2018-02-20",93.552245999999997,10.43,92.720000999999996,2716.26001,21.870000999999998,39.520000000000003,80.741669000000002,7246.7998049999997,75.75,24964.75]
["2018-02-16",104.159012,10.52,92,2732.219971,22.23,39.619999,null,7294.7001950000003,76.540001000000004,25219.380859000001]
["2018-02-15",102.618202,10.72,92.660004000000001,2731.1999510000001,22.309999000000001,39.840000000000003,83.334984000000006,7234.7998049999997,76.209998999999996,25200.369140999999]
["2018-02-14",101.09726000000001,10.29,90.809997999999993,2698.6298830000001,21.426731,39.769996999999996,81.689223999999996,7214,76.459998999999996,24893.490234000001]
["2018-02-13",100.381531,10.4,89.410004000000001,2662.9399410000001,21.089302,39.100104999999999,79.594634999999997,7168,76.300003000000004,24640.449218999998]
["2018-02-12",98.960007000000004,10.23,88.713272000000003,2656,21.367186,39.277431,79.195662999999996,7177.1000979999999,76.419998000000007,24601.269531000002]
["2018-02-09",98.781075000000001,10.220000000000001,87.767714999999995,2619.5500489999999,21.029757,38.528728000000001,79.594634999999997,7092.3999020000001,75.779999000000004,24190.900390999999]
["2018-02-08",99.427216000000001,10.26,84.612533999999997,2581,20.920587999999999,38.962184999999998,80.292831000000007,7170.7001950000003,75.300003000000004,23860.460938]
["2018-02-07",102.240448,10.57,89.191024999999996,2681.6599120000001,22.022193999999999,39.405498999999999,79.794112999999996,7279.3999020000001,76.161193999999995,24893.349609000001]
["2018-02-06",100.30201,10.87,90.902985000000001,2695.139893,21.903100999999999,39.967025999999997,79.893860000000004,7141.3999020000001,77.556922999999998,24912.769531000002]
["2018-02-05",99.496803,10.68,87.588554000000002,2648.9399410000001,21.774083999999998,39.188766000000001,82.636780000000002,7335,78.913055,24345.75]
["2018-02-02",103.860794,10.72,91.350882999999996,2762.1298830000001,23.302437000000001,40.548256000000002,83.484589,7443.3999020000001,83.674362000000002,25520.960938]
["2018-02-01",104.894623,10.73,93.819289999999995,2821.9799800000001,24.126159999999999,42.715561000000001,83.833693999999994,7490.3999020000001,88.168411000000006,26186.710938]
["2018-01-31",105.96822400000001,10.41,94.565781000000001,2823.8100589999999,23.8979,42.154034000000003,83.983306999999996,7533.6000979999999,86.416327999999993,26149.390625]
["2018-01-30",107.09153000000001,9.92,92.306388999999996,2822.429932,23.778807,42.173737000000003,83.883560000000003,7588,85.901588000000004,26076.890625]
["2018-01-29",108.90074199999999,8.89,93.480873000000003,2853.530029,24.066614000000001,42.705708000000001,84.831123000000005,7671.5,87.119140999999999,26439.480468999998]
["2018-01-26",107.747612,8.81,93.620215999999999,2872.8701169999999,24.215481,43.158875000000002,85.479445999999996,7665.5,88.099120999999997,26616.710938]
["2018-01-25",105.96822400000001,8.7100000000000009,91.898314999999997,2839.25,24.225404999999999,43.089911999999998,85.279961,7615.7998049999997,87.475502000000006,26392.789063]
["2018-01-24",105.163025,8.76,91.390693999999996,2837.540039,23.808579999999999,43.286937999999999,85.629058999999998,7643.3999020000001,87.633881000000002,26252.119140999999]
["2018-01-23",105.27237700000001,8.86,91.470321999999996,2839.1298830000001,23.58032,42.597346999999999,85.479445999999996,7731.7998049999997,87.406211999999996,26210.810547000001]
["2018-01-22",104.825035,8.94,91.181679000000003,2832.969971,22.845917,42.745113000000003,84.78125,7715.3999020000001,87.356712000000002,26214.599609000001]
["2018-01-19",103.97013099999999,9.0500000000000007,89.579200999999998,2810.3000489999999,22.597807,41.769829000000001,85.180222000000001,7730.7998049999997,86.267844999999994,26071.720702999999]
["2018-01-18",103.681854,8.93,89.678734000000006,2798.030029,22.379469,42.262397999999997,85.230086999999997,7701,86.545012999999997,26017.810547000001]
["2018-01-17",102.091331,8.9,89.718552000000003,2802.5600589999999,22.677202000000001,42.242694999999998,84.831123000000005,7725.3999020000001,87.109245000000001,26115.650390999999]
["2018-01-16",100.093254,9.08,87.936920000000001,2776.419922,22.617657000000001,41.828938000000001,84.581764000000007,7755.8999020000001,86.089668000000003,25792.859375]
["2018-01-12",100.272186,9.11,89.181076000000004,2786.23999,22.905462,43.257384999999999,83.484589,7778.6000979999999,86.634101999999999,25803.189452999999]
["2018-01-11",99.427216000000001,9.24,87.668182000000002,2767.5600589999999,22.855841000000002,42.626899999999999,83.833693999999994,7762.8999020000001,86.050072,25574.730468999998]
["2018-01-10",99.079291999999995,9.2100000000000009,87.409392999999994,2748.2299800000001,22.677202000000001,42.262397999999997,81.888710000000003,7748.5,85.208679000000004,25369.130859000001]
["2018-01-09",99.795029,9.1199999999999992,87.807525999999996,2751.290039,22.498563999999998,42.232841000000001,80.741669000000002,7731,85.891693000000004,25385.800781000002]
["2018-01-08",101.007797,9.2200000000000006,87.867249000000001,2747.709961,21.863403000000002,42.439723999999998,80.292831000000007,7696.5,86.257949999999994,25283]
["2018-01-05",99.536568000000003,9.5399999999999991,87.777671999999995,2743.1499020000001,21.754234,42.459423000000001,80.592063999999993,7724.2001950000003,85.871894999999995,25295.869140999999]
["2018-01-04",98.950066000000007,9.6,86.702720999999997,2723.98999,21.823706000000001,42.400317999999999,80.292831000000007,7695.8999020000001,85.941185000000004,25075.130859000001]
["2018-01-03",98.860596000000001,9.81,85.946265999999994,2713.0600589999999,21.803856,42.232841000000001,80.741669000000002,7671.1000979999999,85.822395,24922.679688]
["2018-01-02",98.005691999999996,9.9700000000000006,85.548134000000005,2695.8100589999999,21.347335999999999,41.750126000000002,81.090774999999994,7648.1000979999999,84.169303999999997,24824.009765999999]
["2017-12-29",98.164749,9.9499999999999993,85.140060000000005,2673.610107,20.900738,41.405327,79.744240000000005,7687.7998049999997,82.793373000000003,24719.220702999999]
["2017-12-28",98.810897999999995,9.5299999999999994,85.319214000000002,2687.540039,20.970209000000001,41.247703999999999,79.794112999999996,7622.8999020000001,83.169524999999993,24837.509765999999]
["2017-12-27",98.671729999999997,9.24,85.309264999999996,2682.6201169999999,20.910661999999999,41.099936999999997,79.594634999999997,7620.7001950000003,83.050742999999997,24774.300781000002]
["2017-12-26",98.572318999999993,9.4499999999999993,85.000709999999998,2680.5,20.831268000000001,41.070380999999998,null,null,83.129936000000001,24746.210938]
["2017-12-22",97.627944999999997,9.99,85.110198999999994,2683.3400879999999,21.019831,40.676327000000001,79.794112999999996,7592.7001950000003,83.120033000000006,24754.060547000001]
["2017-12-21",97.478836000000001,10.02,85.100243000000006,2684.570068,20.990057,41.060532000000002,79.345275999999998,7604,83.001250999999996,24782.289063]
["2017-12-20",98.164749,10.050000000000001,85.120148,2679.25,20.751873,40.341380999999998,79.095917,7525.2001950000003,82.031173999999993,24726.650390999999]
["2017-12-19",98.214455000000001,10.07,85.428702999999999,2681.469971,20.612932000000001,40.035983999999999,79.145790000000005,7544.1000979999999,81.605521999999993,24754.75]
["2017-12-18",97.319785999999993,10.06,85.976128000000003,2690.1599120000001,20.473989,40.233013,78.647071999999994,7537,82.100464000000002,24792.199218999998]
["2017-12-15",96.534469999999999,10.02,86.443932000000004,2675.8100589999999,19.947997999999998,39.681334999999997,78.347847000000002,7490.6000979999999,82.189552000000006,24651.740234000001]
["2017-12-14",96.554344,10.46,84.294037000000003,2652.01001,19.779284000000001,40.026133999999999,79.345275999999998,7448.1000979999999,82.060867000000002,24508.660156000002]
["2017-12-13",97.180617999999996,10.64,84.950942999999995,2662.8500979999999,19.789209,40.045841000000003,79.744240000000005,7496.5,82.278640999999993,24585.429688]
["2017-12-12",96.126891999999998,10.62,85.179871000000006,2664.110107,19.957923999999998,40.055691000000003,78.148360999999994,7500.3999020000001,81.922286999999997,24504.800781000002]
["2017-12-11",96.355536999999998,10.41,84.831512000000004,2659.98999,20.027393,39.336539999999999,78.098495,7453.5,82.189552000000006,24386.029297000001]
["2017-12-08",95.977790999999996,10.34,83.766509999999997,2651.5,19.838829,39.050849999999997,76.602356,7394,81.823295999999999,24329.160156000002]
["2017-12-07",96.206421000000006,10.31,82.104316999999995,2636.9799800000001,19.511326,38.725754000000002,76.053764000000001,7320.7998049999997,81.714409000000003,24211.480468999998]
["2017-12-06",96.196487000000005,10.53,82.392960000000002,2629.2700199999999,19.044879999999999,38.991740999999998,75.904151999999996,7348,81.447143999999994,24140.910156000002]
["2017-12-05",96.740356000000006,10.71,81.208518999999995,2629.570068,19.431930999999999,39.139510999999999,77.150931999999997,7327.5,82.050963999999993,24180.640625]
["2017-12-04",95.929489000000004,11.01,80.700912000000002,2639.4399410000001,19.799133000000001,39.316837,77.500031000000007,7339,82.724082999999993,24290.050781000002]
["2017-12-01",96.265701000000007,11.01,83.866043000000005,2642.219971,19.729662000000001,39.356242999999999,77.699523999999997,7300.5,82.615195999999997,24231.589843999998]
["2017-11-30",96.147048999999996,10.97,83.776459000000003,2647.580078,19.769359999999999,39.474457000000001,77.799262999999996,7326.7001950000003,82.446922000000001,24272.349609000001]
["2017-11-29",96.473358000000005,10.84,82.950339999999997,2626.070068,19.630419,39.119807999999999,77.799262999999996,7393.6000979999999,81.437241,23940.679688]
["2017-11-28",95.692161999999996,10.86,84.483138999999994,2627.040039,19.481552000000001,39.306987999999997,76.751960999999994,7460.7001950000003,80.843315000000004,23836.710938]
["2017-11-27",95.543830999999997,11.1,83.477867000000003,2601.419922,19.342611000000002,38.922778999999998,76.602356,7383.8999020000001,80.288985999999994,23580.779297000001]
["2017-11-24",95.543830999999997,11.49,82.870720000000006,2602.419922,19.362461,39.454754000000001,76.103638000000004,7409.6000979999999,80.595848000000004,23557.990234000001]
["2017-11-22",95.336181999999994,11.6,82.721419999999995,2597.080078,19.372385000000001,39.188766000000001,76.751960999999994,7419,80.279083,23526.179688]
["2017-11-21",95.444946000000002,11.74,83.328568000000004,2599.030029,19.352535,38.548431000000001,75.405440999999996,7411.2998049999997,80.051413999999994,23590.830077999999]
["2017-11-20",96.394256999999996,11,82.144126999999997,2582.139893,19.352535,38.420361,74.906723,7389.5,79.734656999999999,23430.330077999999]
["2017-11-17",96.384369000000007,10.95,82.014740000000003,2578.8500979999999,19.412081000000001,38.509022000000002,75.056342999999998,7380.7001950000003,79.427788000000007,23358.240234000001]
["2017-11-16",98.510422000000005,10.97,82.810997,2585.639893,19.402156999999999,38.193778999999999,75.156081999999998,7386.8999020000001,79.744552999999996,23458.359375]
["2017-11-15",88.829468000000006,11.01,82.592033000000001,2564.6201169999999,19.074652,38.509022000000002,74.906723,7372.6000979999999,80.387969999999996,23271.279297000001]
["2017-11-14",90.075423999999998,11,83.238990999999999,2578.8701169999999,19.054805999999999,39.021293999999997,74.956596000000005,7414.3999020000001,81.407546999999994,23409.470702999999]
["2017-11-13",89.97654,10.83,83.120140000000006,2584.8400879999999,19.084578,39.287284999999997,75.455314999999999,7415.2001950000003,82.050963999999993,23439.699218999998]
["2017-11-10",89.907318000000004,10.87,83.060730000000007,2582.3000489999999,19.114350999999999,39.701037999999997,75.754538999999994,7433,82.100464000000002,23422.210938]
["2017-11-09",89.294235,10.85,83.278594999999996,2584.6201169999999,19.352535,40.114798999999998,75.654792999999998,7484.1000979999999,82.357833999999997,23461.939452999999]
["2017-11-08",89.254677000000001,11.02,83.744063999999995,2594.3798830000001,19.610569000000002,40.193610999999997,75.156081999999998,7529.7001950000003,81.867431999999994,23563.359375]
["2017-11-07",87.959266999999997,11.39,83.456862999999998,2590.639893,19.838829,40.271278000000002,75.604927000000004,7513.1000979999999,81.975318999999999,23557.230468999998]
["2017-11-06",87.712044000000006,11.9,83.654929999999993,2591.1298830000001,19.918223999999999,40.203319999999998,75.106216000000003,7562.2998049999997,82.142052000000007,23548.419922000001]
["2017-11-03",88.681128999999999,12.35,83.328125,2587.8400879999999,19.868603,39.378086000000003,75.405440999999996,7560.3999020000001,81.582999999999998,23539.189452999999]
["2017-11-02",87.810935999999998,12.25,83.238990999999999,2579.8500979999999,19.580794999999998,39.484878999999999,75.654792999999998,7555.2998049999997,81.926270000000002,23516.259765999999]
["2017-11-01",86.960517999999993,12.04,82.377380000000002,2579.360107,19.590637000000001,39.572254000000001,76.452736000000002,7488,82.259758000000005,23435.009765999999]
["2017-10-31",86.337531999999996,12.13,82.377380000000002,2575.26001,19.728390000000001,39.484878999999999,76.003890999999996,7493.1000979999999,81.749733000000006,23377.240234000001]
["2017-10-30",85.981537000000003,11.82,83.080535999999995,2572.830078,19.728390000000001,38.465477,76.652221999999995,7487.7998049999997,81.936081000000001,23348.740234000001]
["2017-10-27",87.187950000000001,12.01,83.001305000000002,2581.070068,20.023579000000002,37.960628999999997,76.901580999999993,7505,82.102821000000006,23434.189452999999]
["2017-10-26",87.632942,11.2,78.000038000000004,2560.3999020000001,19.974378999999999,37.523743000000003,76.702095,7486.5,81.867431999999994,23400.859375]
["2017-10-25",87.494506999999999,11.2,77.871284000000003,2557.1499020000001,20.190850999999999,37.659668000000003,76.502609000000007,7447.2001950000003,81.573188999999999,23329.460938]
["2017-10-24",87.000068999999996,11.12,78.099068000000003,2569.1298830000001,20.417162000000001,37.863543999999997,76.303122999999999,7526.5,81.867431999999994,23441.759765999999]
["2017-10-23",87.662612999999993,10.75,78.069359000000006,2564.9799800000001,20.043258999999999,37.659668000000003,76.303122999999999,7524.5,81.641846000000001,23273.960938]
["2017-10-20",86.466087000000002,10.92,78.049544999999995,2575.209961,20.053094999999999,37.620826999999998,76.303122999999999,7523.2001950000003,81.514342999999997,23328.630859000001]
["2017-10-19",85.437668000000002,10.92,77.158241000000004,2562.1000979999999,20.033417,37.620826999999998,75.804412999999997,7523,81.151443,23163.039063]
["2017-10-18",85.259674000000004,10.88,76.861130000000003,2561.26001,19.895662000000002,37.591701999999998,76.801833999999999,7542.8999020000001,81.171065999999996,23157.599609000001]
["2017-10-17",85.022345999999999,10.9,76.841324,2559.360107,19.856304000000002,37.562576,76.951453999999998,7516.2001950000003,81.367226000000002,22997.439452999999]
["2017-10-16",84.785010999999997,10.76,76.900741999999994,2557.639893,19.875986000000001,38.048008000000003,77.101067,7527,81.220100000000002,22956.960938]
["2017-10-13",85.655212000000006,10.99,76.742287000000005,2553.169922,19.590637000000001,37.960628999999997,77.001320000000007,7535.3999020000001,80.827788999999996,22871.720702999999]
["2017-10-12",85.140998999999994,10.99,76.375861999999998,2550.929932,19.708711999999998,37.873252999999998,77.101067,7556.2001950000003,80.847397000000001,22841.009765999999]
["2017-10-11",84.775131000000002,11.1,75.682609999999997,2555.23999,19.915341999999999,37.717914999999998,77.799262999999996,7533.7998049999997,81.014129999999994,22872.890625]
["2017-10-10",83.192947000000004,10.94,75.553864000000004,2550.639893,19.925182,37.679085000000001,78.297340000000005,7538.2998049999997,80.680663999999993,22830.679688]
["2017-10-09",79.633041000000006,10.91,75.553864000000004,2544.7299800000001,19.875986000000001,37.339278999999998,77.201569000000006,7507.8999020000001,80.455070000000006,22761.070313]
["2017-10-06",78.120086999999998,11.31,75.266662999999994,2549.330078,19.974378999999999,37.145107000000003,77.052147000000005,7522.8999020000001,80.141220000000004,22773.669922000001]
["2017-10-05",78.52552,11.49,75.236953999999997,2552.070068,20.171171000000001,37.484909000000002,null,7508,80.445258999999993,22775.390625]
["2017-10-04",78.209084000000004,11.64,73.969307000000001,2537.73999,20.033417,37.523743000000003,77.550224,7467.6000979999999,80.219688000000005,22661.640625]
["2017-10-03",78.337638999999996,11.55,73.543448999999995,2534.580078,19.954702000000001,37.572285000000001,77.151764,7468.1000979999999,80.190262000000004,22641.669922000001]
["2017-10-02",77.576210000000003,11.8,73.890075999999993,2529.1201169999999,19.905501999999998,37.271317000000003,null,7438.7998049999997,80.062752000000003,22557.599609000001]
["2017-09-29",77.269668999999993,11.12,73.771225000000001,2519.360107,20.003899000000001,37.310153999999997,76.255234000000002,7372.7998049999997,80.406036,22405.089843999998]
["2017-09-28",78.070648000000006,10.69,73.157218999999998,2510.0600589999999,19.669352,37.300441999999997,75.906570000000002,7322.7998049999997,80.612007000000006,22381.199218999998]
["2017-09-27",78.406859999999995,10.85,73.137412999999995,2507.040039,19.590637000000001,36.912101999999997,75.906570000000002,7313.5,79.866600000000005,22340.710938]
["2017-09-26",78.505745000000005,10.95,72.553100999999998,2496.8400879999999,19.482400999999999,36.766472,75.906570000000002,7285.7001950000003,79.336967000000001,22284.320313]
["2017-09-25",78.268416999999999,11,72.553100999999998,2496.6599120000001,19.393844999999999,37.125689999999999,75.856773000000004,7301.2998049999997,79.425240000000002,22296.089843999998]
["2017-09-22",78.644180000000006,11.18,73.692008999999999,2502.219971,19.413523000000001,36.717930000000003,75.906570000000002,7310.6000979999999,78.385581999999999,22349.589843999998]
["2017-09-21",79.118835000000004,11.5,73.493934999999993,2500.6000979999999,19.000259,36.601429000000003,76.354850999999996,7263.8999020000001,78.356162999999995,22359.230468999998]
["2017-09-20",79.603386,11.71,74.216896000000006,2508.23999,18.941220999999999,36.145119000000001,76.354850999999996,7272,79.003494000000003,22412.589843999998]
["2017-09-19",79.158394000000001,12.04,74.712067000000005,2506.6499020000001,18.783788999999999,35.873283000000001,76.354850999999996,7275.2998049999997,78.679832000000005,22370.800781000002]
["2017-09-18",79.108947999999998,12,74.434775999999999,2503.8701169999999,18.636194,35.582023999999997,75.856773000000004,7253.2998049999997,78.552322000000004,22331.349609000001]
["2017-09-15",79.484718000000001,11.94,74.583320999999998,2500.2299800000001,18.626356000000001,35.514065000000002,75.059844999999996,7215.5,78.532707000000002,22268.339843999998]
["2017-09-14",78.792518999999999,12,74.048530999999997,2495.6201169999999,18.400044999999999,35.271351000000003,75.458313000000004,7295.3999020000001,78.552322000000004,22203.480468999998]
["2017-09-13",78.970511999999999,12,74.484283000000005,2498.3701169999999,18.281969,34.941257,75.358695999999995,7379.7001950000003,78.238463999999993,22158.179688]
["2017-09-12",78.723297000000002,12.2,73.959404000000006,2496.4799800000001,18.459081999999999,34.708247999999998,75.508125000000007,7400.7001950000003,77.973647999999997,22118.859375]
["2017-09-11",78.199202999999997,12.3,74.038628000000003,2488.110107,18.360686999999999,34.523788000000003,75.159462000000005,7413.6000979999999,77.728454999999997,22057.369140999999]
["2017-09-08",78.001418999999999,13.13,73.266159000000002,2461.429932,17.868706,34.290779000000001,74.163314999999997,7377.6000979999999,77.306708999999998,21797.789063]
["2017-09-07",79.227615,13.24,73.622673000000006,2465.1000979999999,17.967103999999999,34.465533999999998,73.864479000000003,7397,77.512671999999995,21784.779297000001]
["2017-09-06",79.188064999999995,13.21,72.691749999999999,2465.540039,18.026140000000002,34.290779000000001,74.262932000000006,7354.1000979999999,77.267478999999994,21807.640625]
["2017-09-05",78.911179000000004,13.05,72.899726999999999,2457.8500979999999,18.05566,33.931561000000002,75.209273999999994,7372.8999020000001,75.698195999999996,21753.310547000001]
["2017-09-01",77.497107999999997,13.32,73.22654,2476.5500489999999,18.675552,33.756805,75.607735000000005,7438.5,75.099907000000002,21987.560547000001]
["2017-08-31",77.200446999999997,13.2,74.048530999999997,2471.6499020000001,18.705072000000001,33.717972000000003,75.707344000000006,7430.6000979999999,74.864509999999996,21948.099609000001]
["2017-08-30",77.665215000000003,12.97,73.295867999999999,2457.5900879999999,18.646035999999999,33.368462000000001,75.956383000000002,7365.2998049999997,74.638930999999999,21892.429688]
["2017-08-29",77.892639000000003,13.22,72.345130999999995,2446.3000489999999,18.144217000000001,33.368462000000001,74.511971000000003,7337.3999020000001,74.982208,21865.369140999999]
["2017-08-28",77.160888999999997,13.49,72.127257999999998,2444.23999,18.350845,33.465549000000003,75.010047999999998,null,75.001823000000002,21808.400390999999]
["2017-08-25",77.754204000000001,14.67,72.117348000000007,2443.0500489999999,18.144217000000001,33.533507999999998,74.711196999999999,7401.5,75.247032000000004,21813.669922000001]
["2017-08-24",77.467438000000001,14.07,71.988608999999997,2438.969971,18.026140000000002,33.183998000000003,74.063698000000002,7407.1000979999999,74.864509999999996,21783.400390999999]
["2017-08-23",79.069396999999995,12.49,72.018310999999997,2444.040039,18.272129,33.242252000000001,74.213127,7382.7001950000003,75.139137000000005,21812.089843999998]
["2017-08-22",79.128722999999994,12.31,72.454070999999999,2452.51001,18.341007000000001,33.154876999999999,74.213127,7381.7001950000003,75.266639999999995,21899.890625]
["2017-08-21",78.822174000000004,12.65,71.453811999999999,2428.3701169999999,17.849025999999999,33.009247000000002,73.466010999999995,7318.8999020000001,74.913550999999998,21703.75]
["2017-08-18",78.426636000000002,12.86,71.790526999999997,2425.5500489999999,17.849025999999999,33.164580999999998,73.515822999999997,7324,75.168564000000003,21674.509765999999]
["2017-08-17",78.812286,12.54,71.701401000000004,2430.01001,17.740791000000002,33.106330999999997,74.312736999999998,7387.8999020000001,74.795852999999994,21750.730468999998]
["2017-08-16",80.078040999999999,13.04,72.939339000000004,2468.110107,18.085176000000001,33.290793999999998,74.960235999999995,7433,75.982628000000005,22024.869140999999]
["2017-08-15",79.870368999999997,12.88,72.513489000000007,2464.610107,18.163895,33.562634000000003,74.761009000000001,7383.8999020000001,76.541679000000002,21998.990234000001]
["2017-08-14",79.801147,12.26,72.493674999999996,2465.8400879999999,18.341007000000001,33.669429999999998,75.209273999999994,7353.8999020000001,76.728043,21993.710938]
["2017-08-11",79.504493999999994,12.07,71.419914000000006,2441.320068,18.045818000000001,33.921847999999997,74.462165999999996,7310,76.708420000000004,21858.320313]
["2017-08-10",79.761596999999995,12.03,70.346160999999995,2438.209961,18.203253,34.436408999999998,76.205421000000001,7389.8999020000001,77.453827000000004,21844.009765999999]
["2017-08-09",80.701019000000002,11.95,71.390372999999997,2474.0200199999999,18.813309,35.106299999999997,77.350998000000004,7498.1000979999999,77.914803000000006,22048.699218999998]
["2017-08-08",80.176925999999995,12.02,71.705605000000006,2474.919922,19.206892,34.892715000000003,78.048302000000007,7542.7001950000003,77.671959000000001,22085.339843999998]
["2017-08-07",79.872292000000002,11.88,71.321410999999998,2480.9099120000001,19.187211999999999,35.093246000000001,78.048302000000007,7531.8999020000001,77.866234000000006,22118.419922000001]
["2017-08-04",79.086151000000001,12.01,71.597244000000003,2476.830078,19.206892,34.692183999999997,78.197716,7511.7001950000003,77.914803000000006,22092.810547000001]
["2017-08-03",79.469391000000002,11.82,71.075134000000006,2472.1599120000001,19.088818,34.510742,77.948677000000004,7474.7998049999997,78.186790000000002,22026.099609000001]
["2017-08-02",79.135277000000002,11.68,71.183502000000004,2477.570068,18.872344999999999,34.759025999999999,78.266174000000007,7411.3999020000001,78.293639999999996,22016.240234000001]
["2017-08-01",79.105796999999995,11.73,71.498733999999999,2476.3500979999999,18.97963,34.634880000000003,77.773003000000003,7423.7001950000003,77.875945999999999,21963.919922000001]
["2017-07-31",78.604636999999997,11.78,71.616943000000006,2470.3000489999999,18.901603999999999,33.555827999999998,77.378463999999994,7372,77.749663999999996,21891.119140999999]
["2017-07-28",78.427750000000003,11.91,71.951874000000004,2472.1000979999999,18.823578000000001,33.574924000000003,75.405777,7368.3999020000001,77.322249999999997,21830.310547000001]
["2017-07-27",78.398269999999997,11.26,72.070091000000005,2475.419922,18.774813000000002,33.412585999999997,75.849639999999994,7443,78.517059000000003,21796.550781000002]
["2017-07-26",77.533516000000006,11.11,72.946831000000003,2477.830078,18.833331999999999,33.269351999999998,75.504417000000004,7452.2998049999997,78.070228999999998,21711.009765999999]
["2017-07-25",77.160094999999998,10.78,73.084739999999996,2477.1298830000001,18.97963,33.326644999999999,75.652366999999998,7434.7998049999997,77.973083000000003,21613.429688]
["2017-07-24",75.558327000000006,10.66,72.503532000000007,2469.9099120000001,18.823578000000001,32.906483000000001,73.975594000000001,7377.7001950000003,77.584534000000005,21513.169922000001]
["2017-07-21",74.831138999999993,10.28,72.690703999999997,2472.540039,18.901603999999999,33.116562000000002,74.074225999999996,7452.8999020000001,77.827376999999998,21580.070313]
["2017-07-20",74.703391999999994,10.1,73.114295999999996,2473.4499510000001,18.833331999999999,33.517631999999999,74.320808,7487.8999020000001,78.546211,21611.779297000001]
["2017-07-19",74.555983999999995,10.039999999999999,72.759651000000005,2473.830078,18.960122999999999,33.450783000000001,73.926270000000002,7430.8999020000001,78.536484000000002,21640.75]
["2017-07-18",74.880272000000005,10.23,72.207999999999998,2460.610107,18.657775999999998,33.259804000000003,74.320808,7390.2001950000003,78.293639999999996,21574.730468999998]
["2017-07-17",75.047332999999995,10.26,72.257255999999998,2459.139893,18.960122999999999,33.345740999999997,74.320808,7404.1000979999999,78.546211,21629.720702999999]
["2017-07-14",75.017844999999994,10.029999999999999,71.695755000000005,2459.2700199999999,18.774813000000002,33.374389999999998,74.123542999999998,7378.3999020000001,78.954184999999995,21637.740234000001]
["2017-07-13",73.750191000000001,9.8800000000000008,70.700789999999998,2447.830078,18.687035000000002,33.154761999999998,74.074225999999996,7413.3999020000001,78.653060999999994,21553.089843999998]
["2017-07-12",72.659408999999997,10.33,70.090034000000003,2443.25,18.696788999999999,33.297997000000002,73.679687999999999,7416.8999020000001,78.643349000000001,21532.140625]
["2017-07-11",72.197563000000002,10.199999999999999,68.947310999999999,2425.530029,18.501726000000001,32.810993000000003,74.024910000000006,7329.7998049999997,78.293639999999996,21409.070313]
["2017-07-10",71.961708000000002,9.81,68.937468999999993,2427.429932,18.394442000000002,32.782344999999999,73.581055000000006,7370,77.866234000000006,21408.519531000002]
["2017-07-07",74.025345000000002,9.82,68.425217000000004,2425.179932,18.092092999999998,32.810993000000003,72.150856000000005,7350.8999020000001,77.924515,21414.339843999998]
["2017-07-06",74.162918000000005,9.89,67.548469999999995,2409.75,17.867771000000001,32.887385999999999,72.348129,7337.2998049999997,77.827376999999998,21320.039063]
["2017-07-05",74.015511000000004,9.7899999999999991,68.050872999999996,2432.540039,17.975058000000001,32.868282000000001,72.594703999999993,7367.6000979999999,78.536484000000002,21478.169922000001]
["2017-07-03",74.054824999999994,9.98,67.154426999999998,2429.01001,18.082339999999999,33.441234999999999,72.545402999999993,7377.1000979999999,79.750716999999995,21479.269531000002]
["2017-06-30",74.369277999999994,9.48,67.903107000000006,2423.4099120000001,18.140858000000001,33.087916999999997,71.657684000000003,7312.7001950000003,78.419922,21349.630859000001]
["2017-06-29",74.614952000000002,9.2799999999999994,67.469666000000004,2419.6999510000001,17.965302000000001,33.288448000000002,71.805640999999994,7350.2998049999997,78.390777999999997,21287.029297000001]
["2017-06-28",75.184905999999998,9.51,68.760147000000003,2440.6899410000001,18.082339999999999,33.679969999999997,67.564368999999999,7387.7998049999997,79.197029000000001,21454.609375]
["2017-06-27",74.693557999999996,9.5,68.178932000000003,2419.3798830000001,17.750731999999999,33.565379999999998,67.268462999999997,7434.3999020000001,78.789046999999997,21310.660156000002]
["2017-06-26",74.192406000000005,9.49,69.479270999999997,2439.070068,17.779990999999999,33.307549000000002,67.219154000000003,7446.7998049999997,78.915329,21409.550781000002]
["2017-06-23",73.543823000000003,9.77,70.149139000000005,2438.3000489999999,18.072586000000001,33.269351999999998,66.873931999999996,7424.1000979999999,79.274742000000003,21394.759765999999]
["2017-06-22",74.212044000000006,9.6,69.213295000000002,2434.5,18.306661999999999,33.040168999999999,66.725982999999999,7439.2998049999997,78.759911000000002,21397.289063]
["2017-06-21",74.919578999999999,9.09,69.223136999999994,2435.610107,18.092092999999998,33.087916999999997,66.972572,7447.7998049999997,79.109611999999998,21410.029297000001]
["2017-06-20",74.231705000000005,8.8000000000000007,68.868506999999994,2437.030029,18.160366,33.403038000000002,67.564368999999999,7472.7001950000003,79.954712000000001,21467.140625]
["2017-06-19",74.192406000000005,8.81,69.814200999999997,2453.459961,18.374932999999999,34.415253,67.958907999999994,7523.7998049999997,80.391838000000007,21528.990234000001]
["2017-06-16",73.936897000000002,9.1300000000000008,68.957160999999999,2433.1499020000001,17.809253999999999,34.377056000000003,67.416420000000002,7463.5,81.100944999999996,21384.279297000001]
["2017-06-15",77.543342999999993,8.49,68.858649999999997,2432.459961,17.975058000000001,33.651321000000003,66.873931999999996,7419.3999020000001,79.906143,21359.900390999999]
["2017-06-14",78.516197000000005,8.2799999999999994,69.223136999999994,2437.919922,18.140858000000001,33.775455000000001,67.613701000000006,7474.3999020000001,79.721573000000006,21374.560547000001]
["2017-06-13",78.142775999999998,8.34,69.597481000000002,2440.3500979999999,18.638269000000001,34.405704,67.663002000000006,7500.3999020000001,80.586112999999997,21328.470702999999]
["2017-06-12",77.867621999999997,8.34,68.740440000000007,2429.389893,18.248142000000001,34.195625,67.515052999999995,7511.8999020000001,80.556968999999995,21235.669922000001]
["2017-06-09",78.044510000000002,8.6,69.272391999999996,2431.7700199999999,18.491972000000001,34.214722000000002,67.663002000000006,7527.2998049999997,79.779860999999997,21271.970702999999]
["2017-06-08",77.562988000000004,8.3800000000000008,70.878112999999999,2433.790039,18.179873000000001,33.813656000000002,68.057548999999995,7450,78.313072000000005,21182.529297000001]
["2017-06-07",77.779182000000006,8.4700000000000006,71.311561999999995,2433.139893,18.082339999999999,33.8232,67.909592000000004,7478.6000979999999,78.59478,21173.689452999999]
["2017-06-06",77.562988000000004,8.11,71.439612999999994,2429.330078,18.072586000000001,34.606239000000002,67.810951000000003,7525,78.886184999999998,21136.230468999998]
["2017-06-05",78.869956999999999,8.25,71.203201000000007,2436.1000979999999,18.043327000000001,34.453448999999999,67.317795000000004,7525.7998049999997,77.827376999999998,21184.039063]
["2017-06-02",78.241043000000005,8.5,70.690948000000006,2439.070068,18.326170000000001,34.291114999999998,67.465744000000001,7547.6000979999999,77.225112999999993,21206.289063]
["2017-06-01",78.427750000000003,8.35,69.055672000000001,2430.0600589999999,18.296908999999999,34.606239000000002,66.972572,7543.7998049999997,78.390777999999997,21144.179688]
["2017-05-31",77.238708000000003,8.5,68.799544999999995,2411.8000489999999,17.965302000000001,34.520297999999997,66.775299000000004,7520,78.196510000000004,21008.650390999999]
["2017-05-30",76.796501000000006,8.7899999999999991,69.361061000000007,2412.9099120000001,18.150614000000001,34.634880000000003,null,7526.5,78.779335000000003,21029.470702999999]
["2017-05-26",76.776848000000001,9.09,68.917755,2415.820068,18.209129000000001,34.768577999999998,66.578033000000005,7547.6000979999999,79.216453999999999,21080.279297000001]
["2017-05-25",76.953727999999998,8.4600000000000009,68.582831999999996,2415.070068,18.170117999999999,34.759025999999999,66.725982999999999,7517.7001950000003,79.410736,21082.949218999998]
["2017-05-24",76.796501000000006,8.17,67.745482999999993,2404.389893,18.277401000000001,35.236485000000002,66.479400999999996,7514.8999020000001,79.935280000000006,21012.419922000001]
["2017-05-23",77.130615000000006,7.76,67.656829999999999,2398.419922,18.238389999999999,35.265132999999999,66.725982999999999,7485.2998049999997,80.216980000000007,20937.910156000002]
["2017-05-22",77.189575000000005,7.68,67.430244000000002,2394.0200199999999,18.374932999999999,35.293773999999999,66.775299000000004,7496.2998049999997,79.935280000000006,20894.830077999999]
["2017-05-19",77.405754000000002,7.77,66.681579999999997,2381.7299800000001,17.994561999999998,35.274676999999997,66.084862000000001,7470.7001950000003,79.585587000000004,20804.839843999998]
["2017-05-18",76.197067000000004,7.67,66.701271000000006,2365.719971,17.692212999999999,34.864063000000002,66.479400999999996,7436.3999020000001,79.410736,20663.019531000002]
["2017-05-17",73.818977000000004,7.5,66.474709000000004,2357.030029,17.487397999999999,34.539391000000002,66.992515999999995,7503.5,79.643867,20606.929688]
["2017-05-16",73.809151,7.76,68.375961000000004,2400.669922,18.170117999999999,34.606239000000002,67.285065000000003,7522,80.187843000000001,20979.75]
["2017-05-15",74.968711999999996,7.95,67.026359999999997,2402.320068,18.072586000000001,34.100127999999998,67.138794000000004,7454.3999020000001,80.430695,20981.939452999999]
["2017-05-12",74.398765999999995,7.86,66.977385999999996,2390.8999020000001,17.906783999999998,33.794559,66.407432999999997,7435.3999020000001,80.187843000000001,20896.609375]
["2017-05-11",74.811485000000005,7.7,67.05574,2394.4399410000001,18.228638,33.622672999999999,66.261161999999999,7386.6000979999999,80.246123999999995,20919.419922000001]
["2017-05-10",75.371605000000002,7.32,67.888312999999997,2399.6298830000001,18.365181,33.431685999999999,65.676070999999993,7385.2001950000003,79.566162000000006,20943.109375]
["2017-05-09",74.890106000000003,7.25,67.623847999999995,2396.919922,18.501726000000001,33.183407000000003,65.481048999999999,7342.2001950000003,79.206733999999997,20975.779297000001]
["2017-05-08",74.304412999999997,7.27,67.525908999999999,2399.3798830000001,18.277401000000001,33.258507000000002,65.139731999999995,7300.8999020000001,79.764870000000002,21012.279297000001]
["2017-05-05",74.675346000000005,7.41,67.584671,2399.290039,18.131105000000002,33.136471,64.847198000000006,7297.3999020000001,78.927681000000007,21006.939452999999]
["2017-05-04",74.519165000000001,7.34,67.398560000000003,2389.5200199999999,17.799498,32.216537000000002,64.700928000000005,7248.1000979999999,78.562004000000002,20951.470702999999]
["2017-05-03",73.953002999999995,7.46,67.663032999999999,2388.1298830000001,17.975055999999999,32.563858000000003,null,7234.5,79.582031000000001,20957.900390999999]
["2017-05-02",73.718718999999993,7.48,67.878517000000002,2391.169922,18.11035,32.620182,62.848148000000002,7250.1000979999999,78.956551000000005,20949.890625]
["2017-05-01",73.435637999999997,7.58,67.986259000000004,2388.330078,18.264975,32.216537000000002,null,null,78.966171000000003,20913.460938]
["2017-04-28",73.386832999999996,7.6,67.05574,2384.1999510000001,18.342286999999999,32.216537000000002,62.653122000000003,7203.8999020000001,78.571631999999994,20940.509765999999]
["2017-04-27",73.640632999999994,7.38,66.869643999999994,2388.7700199999999,18.100687000000001,32.291637000000001,62.799396999999999,7237.2001950000003,78.196335000000005,20981.330077999999]
["2017-04-26",73.630866999999995,6.86,66.438666999999995,2387.4499510000001,17.172941000000002,32.535697999999996,62.506847,7288.7001950000003,78.331046999999998,20975.089843999998]
["2017-04-25",73.259940999999998,6.85,66.526825000000002,2388.610107,16.902349000000001,32.535697999999996,62.214302000000004,7275.6000979999999,78.648621000000006,20996.119140999999]
["2017-04-24",72.996375999999998,6.84,66.144820999999993,2374.1499020000001,16.680078999999999,32.338569999999997,61.434189000000003,7264.7001950000003,78.051986999999997,20763.890625]
["2017-04-21",73.152557000000002,6.85,65.038002000000006,2348.6899410000001,16.467472000000001,31.916150999999999,60.751587000000001,7114.6000979999999,77.647819999999996,20547.759765999999]
["2017-04-20",73.015900000000002,7.26,64.156464,2355.8400879999999,16.64142,32.056961000000001,60.702831000000003,7118.5,77.955749999999995,20578.710938]
["2017-04-19",72.303298999999996,7.4,63.705902000000002,2338.169922,16.293517999999999,32.047569000000003,60.556553000000001,7114.3999020000001,77.455359999999999,20404.490234000001]
["2017-04-18",72.127601999999996,7.5,64.048721,2342.1899410000001,16.467472000000001,32.545082000000001,60.849105999999999,7147.5,77.994254999999995,20523.279297000001]
["2017-04-17",71.737144000000001,7.9,64.136870999999999,2349.01001,16.728399,32.883018,null,null,78.504272,20636.919922000001]

{"sheet":"Trading Volume","index":16,"n_rows":252,"n_cols":11,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","Volume","CO","MSFT","GSPC","KKR","BP","0005.HK","FTSE","XOM","DJI"]
["2018-04-13",7553400,151900,23318600,2960910000,1696100,4477400,18726256,662868400,10683300,331890000]
["2018-04-12",6856300,156400,26758900,3021320000,1515700,3467100,13303726,666773400,13270400,336130000]
["2018-04-11",6279000,195200,24872100,3020760000,2724200,5910100,21424632,766200800,13734000,286360000]
["2018-04-10",9127400,333800,26812000,3543930000,964700,9039100,16001936,755081700,19006100,368590000]
["2018-04-09",8368100,153500,31533900,3062960000,2069000,5930600,26596521,671088200,11103100,380790000]
["2018-04-06",6350000,228600,38026000,3299700000,2152400,9060100,24719256,656250500,14299600,395990000]
["2018-04-05",6380900,192000,29771900,3178970000,1817700,7062400,null,794899100,14200000,347790000]
["2018-04-04",6536600,163900,35560000,3350340000,2593600,7305500,23443502,794337900,13122200,388540000]
["2018-04-03",9695500,246600,37213800,3392810000,2256000,5849700,25428538,790532700,15999200,394130000]
["2018-04-02",19128900,435900,48515400,3598520000,12939200,5752900,null,null,17891100,509820000]
["2018-03-29",9274600,736100,45867500,3565990000,1846800,8336900,20383080,876227900,14882900,463550000]
["2018-03-28",11576300,193500,52501100,3864500000,2450400,5031700,30235397,763193100,18163900,530040000]
["2018-03-27",6545800,271200,56569000,3706350000,1802300,4755900,20421770,690975500,15821900,524480000]
["2018-03-26",9199800,210700,56396800,3511100000,2626900,6796800,27598665,765318100,15032700,479540000]
["2018-03-23",10125100,326600,44068900,3815080000,4864700,5365600,60552833,879273700,20157300,482550000]
["2018-03-22",12248200,327500,38604700,3739800000,7330800,6243300,16147141,861231600,17737000,439280000]
["2018-03-21",11836000,634400,24457100,3415510000,880500,7438400,18588645,762202300,15418500,343230000]
["2018-03-20",8258000,821200,23075200,3261030000,886900,6005500,15140889,742142200,13003200,342510000]
["2018-03-19",12053400,601900,33344100,3282130000,1819500,4241100,11098284,728214400,12744800,377990000]
["2018-03-16",28396000,1230600,49081300,5372340000,1080200,4596500,22136321,1380663300,32109700,654240000]
["2018-03-15",16615200,495700,27611000,3500330000,2218800,3976400,24254241,808062300,15640600,316310000]
["2018-03-14",11040600,252600,32132000,3391360000,10216400,6302700,19530566,752181500,14820700,356830000]
["2018-03-13",7173000,183200,35387800,3301650000,1049300,3517700,18004006,766738500,13739700,447880000]
["2018-03-12",8474000,234100,26073700,3185020000,1635100,3706000,29470962,613077900,14226700,362580000]
["2018-03-09",9754400,362500,36937300,3364100000,1630500,3325800,13637664,651119000,19714100,371570000]
["2018-03-08",9588700,277700,25887800,3212320000,1274900,3177700,16339656,712676800,19299800,327300000]
["2018-03-07",11453000,355500,26716100,3393270000,1035700,6305300,23842359,862383600,27255500,394070000]
["2018-03-06",11054700,364600,22175800,3370690000,1787900,4581600,23078928,786141900,10754300,331770000]
["2018-03-05",13383200,212800,23901600,3710810000,1832000,3938300,34817652,941867700,14891000,383910000]
["2018-03-02",19043400,352200,32830400,3882450000,1629300,5610900,33903684,910442200,15630300,437130000]
["2018-03-01",18909600,333100,37135600,4503970000,3009100,4419200,26947744,859756500,15696700,506280000]
["2018-02-28",14143700,320100,31167300,4230660000,2551000,9456500,24780124,919954800,17087800,451870000]
["2018-02-27",13376100,422200,25869100,3745080000,3358100,7142200,37296697,718147000,14629500,438390000]
["2018-02-26",14699300,173900,30199800,3424650000,3790300,4994500,24170091,585774600,16940400,473360000]
["2018-02-23",12791500,92700,26329200,3189190000,2423300,6721500,23199947,674864300,13378800,335420000]
["2018-02-22",20365000,124800,24392800,3701270000,2171800,6847400,37646052,926221400,14020200,378900000]
["2018-02-21",49503700,60100,26922500,3779400000,1678800,6914100,52960544,902872700,11715000,456070000]
["2018-02-20",52088500,60000,30911700,3627610000,4285200,7428000,84846341,679057900,13387300,421510000]
["2018-02-16",16064300,70400,30596900,3637460000,2183800,4667200,null,651756200,13722400,406730000]
["2018-02-15",7494900,92900,27823900,3684910000,7793400,5251100,36584847,747830200,14432400,416780000]
["2018-02-14",7307600,115400,34960900,4003740000,4843200,7120200,47649359,940537000,17188400,431160000]
["2018-02-13",6622800,94300,26407700,3472870000,3525400,4329500,29293870,718988800,11926600,374410000]
["2018-02-12",9135100,172500,35720300,4055790000,3483100,7224300,40033784,718740600,19340400,496610000]
["2018-02-09",14184600,166000,63499100,5680070000,4659600,11432500,99014081,927291900,29491600,735030000]
["2018-02-08",13975100,112300,55628700,5305440000,4432200,8618000,47829794,973611300,25650800,657500000]
["2018-02-07",11165200,163100,41107600,4626570000,3483100,8591300,73847401,1027400300,21994500,504620000]
["2018-02-06",16413800,285000,67998600,5891660000,5105400,10875200,114487484,1354591000,36262800,823940000]
["2018-02-05",12561600,302300,51031500,5283460000,7425200,16464900,48503623,888994600,30452700,714450000]
["2018-02-02",9253100,179200,47867800,4301130000,3726100,9559700,21777829,871574000,29822100,522880000]
["2018-02-01",6386800,366400,47227900,3938450000,5113400,6508800,33272295,872509100,17971000,410620000]
["2018-01-31",9812800,449600,48756300,4261280000,3376100,4465900,36516373,880751700,14404700,479130000]
["2018-01-30",9180500,849200,38635100,3990650000,3887100,8185800,39732326,798999000,12408000,448330000]
["2018-01-29",8355200,122600,31569900,3573830000,4555400,4881500,28960637,612924000,9315700,421000000]
["2018-01-26",6786300,110200,29172200,3443230000,3747000,3920100,26625573,713831300,10514400,477780000]
["2018-01-25",5857100,188400,26383200,3835150000,4826300,6220400,22596907,713251600,11271900,401390000]
["2018-01-24",6823100,137400,33277500,4014070000,4308500,9785600,20120832,746643300,10316100,518790000]
["2018-01-23",8287800,140200,23412800,3519650000,3314900,6382000,29559695,742420200,10281800,433490000]
["2018-01-22",7308300,106500,23601600,3471780000,1542700,10260900,26645050,730171300,10270400,431200000]
["2018-01-19",8378600,76800,36875000,3639430000,2038300,5494000,25476127,795594100,13090000,585000000]
["2018-01-18",12307900,81700,24159700,3681470000,1953400,5004500,35014328,765527900,9223700,492780000]
["2018-01-17",8681900,169700,25621200,3778050000,1325100,4337200,38403425,822508200,10546000,522720000]
["2018-01-16",7170700,103700,36599700,4325970000,2150500,8618400,27343839,824367900,10882800,606520000]
["2018-01-12",6951200,194900,24271500,3573970000,1606700,5649800,29034596,1133867000,9834500,376390000]
["2018-01-11",6537700,83300,17808900,3641320000,1666700,7676200,54006301,982791800,14366000,346830000]
["2018-01-10",7930400,172800,18652200,3576350000,2817900,2743200,70547231,861758600,10822300,341470000]
["2018-01-09",7312700,281600,19484300,3453480000,6937600,3450800,20734671,709674500,8131600,333490000]
["2018-01-08",8843900,236000,22113000,3242650000,1969400,3156200,21354440,635135400,10927100,341390000]
["2018-01-05",7284000,132300,23407100,3236620000,2047200,3846400,15902273,636035700,11047600,358020000]
["2018-01-04",6830400,166100,21912000,3695260000,1677600,6113800,17205111,705864000,10863000,403280000]
["2018-01-03",8903600,121900,26061400,3538660000,3079500,4753600,21680762,571662800,13957700,456790000]
["2018-01-02",10150500,193000,22483800,3367250000,3483200,4204900,37060582,576251800,11469300,341130000]
["2017-12-29",7144300,286500,18717400,2443490000,980300,3388900,15450760,289238900,8523400,270760000]
["2017-12-28",9763900,204400,10594300,2153330000,1974200,2841000,16338004,311875400,7495300,200960000]
["2017-12-27",5140800,244800,14678000,2202080000,1783600,2966100,16640634,458380900,7000600,225890000]
["2017-12-26",4295900,231500,9891200,1968780000,1729200,2793400,null,null,4777200,208290000]
["2017-12-22",5478700,95100,14145800,2399830000,1934900,4090200,22311368,243831300,10161400,255140000]
["2017-12-21",7369100,33100,17990700,3273390000,2535700,4526100,15529852,621347000,13578100,339530000]
["2017-12-20",10729800,50800,23674900,3241030000,3268900,2979000,17518048,659315600,10620300,341790000]
["2017-12-19",12012200,180800,23524800,3368590000,4264900,2964800,16227302,675779500,10285100,335330000]
["2017-12-18",7964400,259200,22283800,3724660000,5607100,8832600,15837615,568259400,9363500,354880000]
["2017-12-15",16142800,662600,53936700,5723920000,2922600,3162200,26951970,1182118000,26582300,635740000]
["2017-12-14",9385800,244100,19306000,3430030000,1515500,2881500,40390748,948434600,9492400,314780000]
["2017-12-13",7879400,236700,22062700,3542370000,1815000,3750000,63450907,998682800,10172700,325280000]
["2017-12-12",7810600,285400,23924100,3555680000,2485400,6753500,32960794,991599100,11307000,342220000]
["2017-12-11",8928900,119600,22857900,3091950000,1566600,2541400,54684972,906705100,8760700,300580000]
["2017-12-08",5821100,62600,24489100,3106150000,2710500,3510500,32648265,1004623500,11988600,293590000]
["2017-12-07",7502600,200300,23184500,3292400000,3366700,4081600,27425846,803178700,11359600,319060000]
["2017-12-06",7141000,173000,26162100,3229000000,1270100,3309400,43122771,672957500,13398900,312720000]
["2017-12-05",9010100,117200,26152300,3539040000,1678600,4028700,23071288,881831300,9357200,371190000]
["2017-12-04",8956500,107200,39094900,4023150000,2220100,6463200,21858708,745259400,12597700,424250000]
["2017-12-01",8296200,113400,29532100,3942320000,1894900,5549900,39933422,839825500,13779300,417910000]
["2017-11-30",12854700,115200,33054600,4938490000,2185800,7817900,45565002,1338402400,18592700,488200000]
["2017-11-29",11424000,109400,27381100,4078280000,2338900,4660200,50583363,1085338600,9725000,401410000]
["2017-11-28",8709600,326800,21926000,3488420000,2677900,4818900,28073541,917737600,9794600,319240000]
["2017-11-27",8904900,173400,18265200,3006860000,2729200,4970500,27312991,636742900,9127500,296320000]
["2017-11-24",4496100,85000,7425600,1349780000,737400,2420200,18916460,545037100,3851300,118610000]
["2017-11-22",8918200,254400,20553100,2762950000,2025800,4767500,64117454,834065800,7941600,268760000]
["2017-11-21",12746500,690100,21237500,3332720000,1975000,4187500,32409934,730690300,8838400,329650000]
["2017-11-20",16394300,334700,16315000,3003540000,1998800,3121000,10028334,716131100,8468600,315330000]
["2017-11-17",23575500,185900,22079000,3300160000,1258200,3285000,12812063,710733600,9536400,386000000]
["2017-11-16",38122400,228100,20962800,3312710000,2700100,3547700,8504207,898881100,10527200,402020000]
["2017-11-15",8433400,162100,19383100,3558890000,2200800,4144700,10045036,891890700,9663600,404300000]
["2017-11-14",9834100,252600,18801300,3641760000,2559700,4000100,16683838,1141147200,9251700,561330000]
["2017-11-13",8491600,117900,14196900,3402930000,2237400,3996300,12740554,745139300,6720400,491260000]
["2017-11-10",7647800,89200,19397800,3486910000,1954700,3117500,11164601,673856600,8693700,351280000]
["2017-11-09",6904500,276200,21178400,3831610000,2048100,4820600,14546652,834887900,10528800,305440000]
["2017-11-08",6767500,254900,18034200,3899360000,1766700,5377400,22353265,784072500,8691600,264670000]
["2017-11-07",5349300,207200,17939700,3809650000,2997000,4711600,14362731,731355900,8471800,285080000]
["2017-11-06",5257400,236600,19860900,3539080000,1833900,6254200,23272416,615052400,9276700,325190000]
["2017-11-03",6512100,257200,17633500,3567710000,3149900,3199100,20538341,652248400,6903500,312250000]
["2017-11-02",5183100,154900,23992900,4048270000,5246500,4468500,26844827,1002706700,7775500,348040000]
["2017-11-01",6176100,239400,22307400,3813180000,2674300,6752100,19417713,1172721000,9430000,361260000]
["2017-10-31",6006900,200100,27086600,3827230000,1509000,10039900,32077681,708732700,9754200,388050000]
["2017-10-30",7052000,255600,31756700,3658870000,2899700,8644600,32626972,727471900,7811100,436900000]
["2017-10-27",6617000,544800,71066700,3887110000,1839400,5242000,20176013,844552500,14866200,518870000]
["2017-10-26",6484900,374600,32120700,3869050000,2486100,3073900,12133264,988569400,9154500,370600000]
["2017-10-25",6408000,237100,20410800,3874510000,3249200,4024400,10451638,894719200,9153300,399560000]
["2017-10-24",7700900,241600,17517200,3427330000,3197000,3265900,8670500,657035000,7551200,406850000]
["2017-10-23",10586000,349800,20627200,3211710000,3127400,4738800,13680528,548853900,9829900,456830000]
["2017-10-20",7617800,235900,22866400,3384650000,1363200,4166300,13357000,732296700,9574100,474380000]
["2017-10-19",7029000,205800,15092800,2990710000,2494400,4658300,22311059,806162200,7945500,350400000]
["2017-10-18",5472100,355800,13300700,2998090000,1603200,5740800,11810048,626374800,6367100,271870000]
["2017-10-17",5851500,200600,16824000,2889390000,774500,5393300,10181513,1003303400,6444100,273090000]
["2017-10-16",9300300,277700,12380100,2916020000,2181600,2905100,15033599,715914400,5734000,247180000]
["2017-10-13",9389000,121600,15335700,3149440000,1829700,3586900,16107262,666480800,7180000,259560000]
["2017-10-12",12877000,106400,16876500,3151510000,1296000,4923900,14127044,701114100,6647500,291790000]
["2017-10-11",18561000,133600,15388900,2976090000,1441200,3301500,33386628,1212434400,7023700,316000000]
["2017-10-10",25124000,106900,13944500,2960500000,1752900,3361800,54726340,797063500,7218500,319270000]
["2017-10-09",13493000,157600,11386500,2483970000,1908600,3798400,16552354,675841500,7489900,310770000]
["2017-10-06",6246700,161700,13959800,2884570000,1918700,3485500,23715110,673882500,6070600,221450000]
["2017-10-05",5138700,198400,21195300,3045120000,2580400,3080400,null,756132200,7375900,246400000]
["2017-10-04",6173400,145200,13317700,3017120000,1941800,4361000,21197563,916914900,6357100,235730000]
["2017-10-03",7936700,340700,12190400,3068850000,1324200,5039700,24369212,697184200,6082000,238830000]
["2017-10-02",7709200,517400,15304800,3199730000,8310400,5338500,null,864401100,6777900,268530000]
["2017-09-29",10353400,294700,17079100,3211920000,4749400,3042600,16766252,728387400,9944000,274790000]
["2017-09-28",12372800,256800,10883800,3168620000,1484300,5015400,22520013,725911000,15581700,263010000]
["2017-09-27",6314600,228000,19565100,3456030000,2354400,4836500,17499190,832249800,9724500,342900000]
["2017-09-26",5835300,167600,18019600,3043110000,4285500,6424600,12227035,686442500,8755100,285990000]
["2017-09-25",8547800,170500,24149200,3297890000,4600100,5950900,22774092,584594700,10496600,332430000]
["2017-09-22",5755300,513900,14111400,2865960000,4501400,5581500,15817488,625557800,10205800,297140000]
["2017-09-21",6430300,325900,19186100,2930860000,4077300,9026400,17117676,786845200,11984200,287390000]
["2017-09-20",5318200,236500,21587900,3530010000,3412300,5104500,23026434,770407100,10606900,334560000]
["2017-09-19",6174400,176200,16093300,3249100000,3348700,5228200,35514613,773526900,9277100,295570000]
["2017-09-18",8176100,155100,23307000,3194300000,3461000,5422700,25492611,712298700,8594400,302740000]
["2017-09-15",13317800,310000,38578400,4853170000,3418100,4846400,15385113,1416161300,16043700,527540000]
["2017-09-14",6939300,332600,15733900,3414460000,2890700,4841200,13265856,1221676900,9072600,297780000]
["2017-09-13",8823700,284200,13380800,3368050000,3562600,4133100,19534607,844049500,8369700,291890000]
["2017-09-12",6005000,248400,14394900,3230920000,3095900,2849700,17139841,745693800,7644400,364580000]
["2017-09-11",7000200,547100,17910400,3291760000,3465800,4082600,21820578,614926800,12955800,312770000]
["2017-09-08",9999600,170900,14703800,3302490000,2797700,3248400,22530802,600535800,8436000,289400000]
["2017-09-07",6820800,186800,17471200,3353930000,3467200,4188000,20990873,643758300,9836400,333810000]
["2017-09-06",8426100,279800,16535800,3374410000,3473700,6477200,26560549,676234700,18574400,318760000]
["2017-09-05",12068500,300400,21556000,3490260000,4180800,3694300,11918310,541337100,12784800,332840000]
["2017-09-01",6474400,285300,21736200,2710730000,3945800,4588500,27184080,536515100,7361100,256240000]
["2017-08-31",8194800,525100,27652800,3348110000,3461900,5133100,21671439,761338600,15641700,376790000]
["2017-08-30",5829800,921800,16897800,2633660000,5097300,2425300,26529092,666133700,8218000,242840000]
["2017-08-29",7665200,497600,11478400,2737580000,2814200,2706100,22485844,734574500,7060400,227340000]
["2017-08-28",8621500,738500,14569700,2677700000,3325500,2538800,26447668,null,8229700,218740000]
["2017-08-25",9902200,801300,12794300,2588780000,2763400,2948400,19681933,498099600,6844900,217570000]
["2017-08-24",19128000,1176000,17098300,2846590000,2500000,2413500,15190669,734674100,8678300,228480000]
["2017-08-23",7799300,563600,13766500,2785290000,2481800,3809800,0,593602900,7054300,234810000]
["2017-08-22",6546100,565100,14343700,2777490000,6146500,4521100,14162691,656086900,9503600,244980000]
["2017-08-21",9613900,352800,17734800,2788150000,2719100,3419900,11885010,536324300,10084900,277880000]
["2017-08-18",9753000,280600,18761500,3415680000,3505900,4741100,28756935,719309100,14324300,309070000]
["2017-08-17",17293700,286100,22977500,3142620000,3563500,3724400,18676491,576511200,13400400,311030000]
["2017-08-16",11536000,517700,18150400,2953650000,2328300,4831100,14376268,568676900,9117100,264920000]
["2017-08-15",7066100,553700,19181400,2913100000,3036600,4589200,16543706,495314400,10350900,269070000]
["2017-08-14",7760500,516300,20067300,2822550000,2886800,4115500,27033274,536696000,8738000,235030000]
["2017-08-11",7905500,578800,21443700,3159930000,3739100,5004100,62284849,744594900,10192400,237790000]
["2017-08-10",8045000,302000,24734500,3621070000,3416000,5157800,50124050,713176100,12580300,303310000]
["2017-08-09",6606500,308800,22213400,3308060000,3161900,3907800,18315641,779812300,8087100,277800000]
["2017-08-08",7381400,372600,22044600,3344640000,2935000,5409500,22516191,597542000,9028400,262000000]
["2017-08-07",5484500,541900,18705700,2931780000,3280100,7773300,17086627,613223700,7893800,213010000]
["2017-08-04",7141800,419400,22579000,3235140000,2859300,3358800,22477181,753461700,8292200,253640000]
["2017-08-03",9946900,194600,18214400,3645020000,3941500,4176000,25285078,795756800,10136700,278730000]
["2017-08-02",8673000,243600,26499200,3478580000,4108300,4590900,37531643,709413000,10410100,336820000]
["2017-08-01",5726500,481700,22132300,3460860000,2829100,10496700,45018892,718389600,10421200,328410000]
["2017-07-31",6263200,644900,23600100,3469210000,3138700,5843800,69506170,898503100,12820200,307610000]
["2017-07-28",4975200,565900,18306700,3294770000,2884800,5427600,22489837,798028700,22800800,285630000]
["2017-07-27",8052500,812500,36844200,3995520000,4573100,3248500,21522054,982531200,11149700,407320000]
["2017-07-26",6716100,1125500,16252200,3557020000,2834300,3045400,37006944,751804200,10465100,278240000]
["2017-07-25",11504000,744300,22018700,4108060000,2637300,3484100,38304083,774939600,11465300,304300000]
["2017-07-24",7388000,522600,21394800,3010240000,4093100,5127600,20390180,0,9403000,284080000]
["2017-07-21",7153300,241100,46717100,3059570000,3120900,3725600,16281515,701091300,12268600,362830000]
["2017-07-20",4965400,170400,42361000,3182780000,3320700,3654500,17482241,706242700,9681000,313950000]
["2017-07-19",5313600,384300,22416200,3059760000,2964900,3684300,22941944,640610900,9393200,253040000]
["2017-07-18",4314900,408500,26435300,2962130000,3042700,2695600,16841747,615471900,8046100,251110000]
["2017-07-17",8835600,633200,21803900,2793170000,2685000,3289100,20659347,595711600,7914700,244780000]
["2017-07-14",9151900,350200,25868100,2736640000,2399600,3131300,16958112,827118400,7497200,235590000]
["2017-07-13",8160500,386700,20269800,3067670000,4980100,2698000,27664283,941748000,5582300,232270000]
["2017-07-12",5700200,538700,17750900,3171620000,4330600,4597200,29620624,796874200,7974000,267870000]
["2017-07-11",7532600,954100,17460000,3106750000,2144900,4571800,45884695,662989700,9681100,247570000]
["2017-07-10",15066700,397400,15014500,2999130000,2756100,3175700,47037076,597132300,6338300,270340000]
["2017-07-07",5307100,565100,16878300,2901330000,2203400,4046700,19650107,670643200,10777800,242240000]
["2017-07-06",6161800,352800,21117600,3364520000,2340100,4064500,26504577,767506100,9822400,320450000]
["2017-07-05",6036900,366500,21176300,3367220000,3677300,5307000,47223103,924489500,9830800,273690000]
["2017-07-03",4848600,869500,16165500,1962290000,1546800,2301700,50639921,704804300,8422300,186810000]
["2017-06-30",6963300,547400,24161100,3361590000,2093700,4807300,72479007,978353300,14000600,313260000]
["2017-06-29",7063500,607900,28918700,3900280000,2800800,3545000,119351013,930392000,20525100,336750000]
["2017-06-28",6988900,818600,25806200,3500800000,2352100,4845300,17170408,833666400,9189700,271510000]
["2017-06-27",6454400,897500,25215100,3563910000,3446300,4930900,17311088,704817400,9221600,292170000]
["2017-06-26",8587500,386800,19607000,3238970000,3429700,3762400,14266713,702710000,7718700,241880000]
["2017-06-23",13080300,943800,27617300,5278330000,2597100,3501200,16487443,608960600,10611200,368400000]
["2017-06-22",8111300,1061700,22965700,3468210000,2321200,4961400,17103782,789287000,8139900,270680000]
["2017-06-21",9011400,480300,19891100,3594820000,2745900,7100800,25646104,843652400,11422300,292500000]
["2017-06-20",10019200,250200,21512200,3416510000,2842900,8766500,16082467,1005340300,13232600,310200000]
["2017-06-19",16095100,270900,23798300,3264700000,5012900,6064700,18516257,551165300,10445700,289400000]
["2017-06-16",56233000,3245100,48345100,5284720000,1480200,5143600,22215664,1889237700,39726100,603260000]
["2017-06-15",11297200,648200,26068700,3353050000,1031800,7445200,20961040,985057200,11862600,317200000]
["2017-06-14",5006500,527600,25510700,3555590000,5055900,5904600,13990672,943048700,13714000,295090000]
["2017-06-13",5528000,348300,25258600,3275500000,2302300,4384100,17651559,759155200,12175500,323510000]
["2017-06-12",10410600,310800,47761700,4027750000,1914600,4442300,17010595,691742100,18172900,528080000]
["2017-06-09",9405100,889900,49187400,4027340000,3150800,5856700,37982908,1079740000,13553900,397200000]
["2017-06-08",10907600,211100,24456300,3728860000,2377900,4189900,24808534,867765500,11452900,330330000]
["2017-06-07",8511200,1221000,22301800,3572300000,1828900,9375800,19337310,874514700,13096500,273400000]
["2017-06-06",11525900,337600,31511100,3357840000,1373000,4346500,29624206,842102100,12208600,283550000]
["2017-06-05",10145700,948000,33316800,2912600000,2000000,4110500,14829158,606693000,11527100,269790000]
["2017-06-02",7996500,867100,34770300,3461680000,2396400,6487500,22350748,799553200,21687300,329700000]
["2017-06-01",8153100,785500,21603600,3857140000,1764800,6488400,19249934,859764100,9884100,276730000]
["2017-05-31",8201700,1058400,30436400,4516110000,1209400,7845700,15095202,1864745500,13572300,371580000]
["2017-05-30",5410400,421900,17072800,3203160000,1084200,7053500,null,737736400,8973600,242810000]
["2017-05-26",6125800,1489900,19827900,2805040000,955000,3569000,8184368,773534000,8227100,208000000]
["2017-05-25",6135000,382300,21854100,3535390000,1297500,8780300,12273589,620554600,12370900,268970000]
["2017-05-24",7427000,794600,14593900,3389900000,917900,6223000,15382401,823078300,8136000,283180000]
["2017-05-23",7584900,375000,15425800,3213570000,1582700,4327000,20413047,678940100,6857200,244950000]
["2017-05-22",8897600,209100,16237600,3172830000,3398700,6332100,23488721,672758000,9218700,276120000]
["2017-05-19",18581700,154700,26961100,3825160000,2294100,6528200,18587749,820231400,13028500,365180000]
["2017-05-18",19166800,68100,25201300,4319420000,2324600,10847100,31892873,981827100,9905800,422590000]
["2017-05-17",10971000,104100,30548800,4163000000,3135700,9601000,25429105,989995900,11151100,423200000]
["2017-05-16",8371800,665000,34956000,3420790000,1684400,9797600,33297412,1010009800,9574200,311580000]
["2017-05-15",8843900,548000,31530300,3473600000,2194500,8786200,33647496,831966500,10881500,313170000]
["2017-05-12",5892900,608000,18714100,3305630000,2447000,4780500,28096544,852716600,7480200,288500000]
["2017-05-11",8349400,642100,28789400,3727420000,2315400,6669900,34537951,956757900,10047300,287680000]
["2017-05-10",7511900,60000,17977800,3643530000,2541400,5699100,34102350,822815300,9520300,283340000]
["2017-05-09",8255300,66800,22858400,3653590000,2664000,6777200,22729716,707206200,8647100,273000000]
["2017-05-08",6512200,50800,18566100,3429440000,1618200,5413200,36693166,716672700,8097100,276150000]
["2017-05-05",5597800,72100,19128800,3540140000,1978500,6863500,46050681,881277700,10213000,260960000]
["2017-05-04",5500800,51100,21749400,4362540000,1831200,5219100,63135377,918713600,16164500,274720000]
["2017-05-03",5523600,169400,28928000,3893990000,1197800,5648200,null,766336200,10289000,310920000]
["2017-05-02",7318400,115700,23906100,3813680000,1445600,8663500,9987466,910924000,9102900,338810000]
["2017-05-01",6165900,279500,31954400,3199240000,2743100,5488800,null,null,8664100,288160000]
["2017-04-28",7217400,973900,39423500,3718270000,3206400,4256100,12448406,1148718800,11827400,329990000]
["2017-04-27",6052200,546200,34971000,4098460000,10718800,5884800,23929132,1094741200,12385300,305690000]
["2017-04-26",6948500,306200,26190800,4105920000,3091300,6208100,25935496,860455200,9445900,328550000]
["2017-04-25",5720400,97800,30242700,3995240000,2212500,4428900,24834689,835369300,10733800,348180000]
["2017-04-24",7812500,90600,29770000,3690650000,1397800,4980300,24668140,1027266000,8729700,342400000]
["2017-04-21",5755700,277400,32522600,3503360000,1362200,5437800,15903376,896918700,9816700,369600000]
["2017-04-20",7681300,116900,22299500,3647420000,2617000,5689600,21922934,830708700,11649100,312440000]
["2017-04-19",5940600,80300,26992800,3519900000,2489400,7082800,29514318,1018754400,10764400,294790000]
["2017-04-18",6627900,283000,15155600,3269840000,2211900,6567200,34392102,1039110900,8821400,263180000]
["2017-04-17",5465400,208600,16689300,2824710000,1764000,5282900,null,null,9577200,229240000]