{"text_format":"1","workbook":"xlsx","n_sheets":8,"sheets":["Parameters","AAPL.US","Open Price","High Price","Low Price","Close Price","Adjusted Close Price","Trading Volume"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":9,"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":23,"n_cols":12,"rows_kept":23,"cut":false,"hidden":false,"merged":[]}
[]
[]
[0]
["APIKEY","OeAFFmMliFG5orCUuwAKQ8l4WWFQ67YX",null,null,null,null,null,false]
["Start Date","2015-02-02",null,null,null,null,null,true]
["End Date",{"$f":"TODAY()","v":"2019-02-23"}]
["Period","d"]
[null,"c:\\temp\\",null,null,null,null,null,null,null,"Failed for These Tickers"]
[]
[]
["Enter Tickers Below",null,"Enter a list of stock tickers and",null,null,null,null,null,null,"MSFT.US",null,"AAPL.US"]
["AAPL.US",null,"click the button to automatically"]
["MSFT.US",null,"retrieve historical stock quotes"]
[null,null,"from EOD Historical Data"]
[]
[null,null,"Data for each ticker is downloaded"]
[null,null,"into separate sheets, each titled"]
[null,null,"with the ticker symbol"]
[]
[null,null,"Collate Data stacks Close, Open, High, Low, Adjusted Close"]
[null,null,"and Volume into the same sheets (with the date) for all tickers."]
[]
[null,null,"The VBA for this spreadsheet is viewable and editable"]

{"sheet":"AAPL.US","index":1,"n_rows":1024,"n_cols":7,"rows_kept":1024,"cut":false,"hidden":false,"merged":[]}
["Stock Quotes for AAPL.US"]
["Date","Open","High","Low","Close","Adjusted_close","Volume"]
["2015-02-02",118.05,119.17,116.08,118.63,110.16459999999999,62739100]
["2015-02-03",118.5,119.09,117.61,118.65,110.1831,51915749]
["2015-02-04",118.5,120.51,118.309,119.56,111.02800000000001,70149743]
["2015-02-05",120.02,120.23,119.25,119.94,111.8207,42246245]
["2015-02-06",120.02,120.25,118.45,118.93,110.8792,43706567]
["2015-02-09",118.55,119.84,118.43,119.72,111.6155,38889797]
["2015-02-10",120.17,122.15,120.16,122.02,113.7597,62008506]
["2015-02-11",122.77,124.92,122.5,124.88,116.42619999999999,73561797]
["2015-02-12",126.06,127.48,125.57,126.46,117.8994,74474466]
["2015-02-13",127.28,127.28,125.65,127.08,118.4774,54272219]
["2015-02-17",127.49,128.88,126.92,127.83,119.17659999999999,63152405]
["2015-02-18",127.625,128.78,127.45,128.715,120.0016,44891737]
["2015-02-19",128.47999999999999,129.03,128.33000000000001,128.44999999999999,119.75449999999999,37362381]
["2015-02-20",128.62,129.5,128.05000000000001,129.495,120.72880000000001,48948419]
["2015-02-23",130.02000000000001,133,129.66,133,123.9965,70974110]
["2015-02-24",132.94,133.6,131.16999999999999,132.16999999999999,123.22280000000001,69228130]
["2015-02-25",131.56,131.6,128.15,128.79,120.0715,74711746]
["2015-02-26",128.785,130.87,126.61,130.41499999999999,121.58629999999999,91287529]
["2015-02-27",130,130.57,128.24,128.46,119.76390000000001,62014847]
["2015-03-02",129.25,130.28,128.30000000000001,129.09,120.35120000000001,48096663]
["2015-03-03",128.96,129.52000000000001,128.09,129.36000000000001,120.60299999999999,37816283]
["2015-03-04",129.1,129.56,128.32,128.54,119.8386,31666340]
["2015-03-05",128.58000000000001,128.75,125.76,126.41,117.8527,56517146]
["2015-03-06",128.4,129.37,126.26,126.6,118.0296,72842060]
["2015-03-09",127.96,129.57,125.06,127.14,118.53319999999999,88528487]
["2015-03-10",126.41,127.22,123.8,124.51,116.0812,68856582]
["2015-03-11",124.75,124.77,122.11,122.24,113.9652,68938974]
["2015-03-12",122.31,124.9,121.63,124.45,116.02509999999999,48362719]
["2015-03-13",124.4,125.3951,122.58,123.59,115.22369999999999,51827283]
["2015-03-16",123.88,124.95,122.87,124.95,116.4913,35874300]
["2015-03-17",125.9,127.32,125.65,127.04,118.44,51023104]
["2015-03-18",127,129.16,126.37,128.47,119.7732,65270945]
["2015-03-19",128.75,129.24510000000001,127.4,127.495,118.8643,45809490]
["2015-03-20",128.25,128.4,125.16,125.9,117.3772,68695136]
["2015-03-23",127.12,127.85,126.52,127.21,118.5984,37709674]
["2015-03-24",127.23,128.04,126.56,126.69,118.1138,32842304]
["2015-03-25",126.54,126.82,123.38,123.38,115.0279,51655177]
["2015-03-26",122.76,124.88,122.6,124.24,115.8295,47572869]
["2015-03-27",124.57,124.7,122.91,123.25,114.9066,39546151]
["2015-03-30",124.05,126.4,124,126.37,117.81529999999999,47099670]
["2015-03-31",126.09,126.49,124.355,124.43,116.0067,42090553]
["2015-04-01",124.82,125.12,123.1,124.25,115.8391,40621437]
["2015-04-02",125.03,125.56,124.19,125.32,116.8366,32220131]
["2015-04-06",124.47,127.51,124.33,127.35,118.7291,37193975]
["2015-04-07",127.64,128.12180000000001,125.98,126.01,117.4798,35012268]
["2015-04-08",125.85,126.4,124.97,125.6,117.0975,37329243]
["2015-04-09",125.85,126.58,124.66,126.56,117.99250000000001,32483974]
["2015-04-10",125.95,127.21,125.26,127.1,118.4961,40187953]
["2015-04-13",128.37,128.57,126.61,126.85,118.2628,36365123]
["2015-04-14",127,127.29,125.91,126.3,117.75,25524593]
["2015-04-15",126.41,127.13,126.01,126.78,118.19759999999999,28970419]
["2015-04-16",126.28,127.1,126.11,126.17,117.629,28368987]
["2015-04-17",125.55,126.14,124.46,124.75,116.3052,51957046]
["2015-04-20",125.57,128.12,125.17,127.6,118.96210000000001,47054310]
["2015-04-21",128.1,128.19999999999999,126.67,126.91,118.3189,32435057]
["2015-04-22",126.99,128.87,126.32,128.62,119.9131,37654505]
["2015-04-23",128.30000000000001,130.41999999999999,128.13999999999999,129.66999999999999,120.89190000000001,45770902]
["2015-04-24",130.49,130.63,129.22999999999999,130.28,121.4605,44525905]
["2015-04-27",132.31,133.13,131.15,132.65,123.67010000000001,96954207]
["2015-04-28",134.45500000000001,134.54,129.57,130.56,121.7218,118923970]
["2015-04-29",130.16,131.59,128.30000000000001,128.63999999999999,119.93170000000001,63386083]
["2015-04-30",127.5,127.88,124.58,125.15,116.67789999999999,83195423]
["2015-05-01",126.1,130.13,125.3,128.94999999999999,120.2208,58512638]
["2015-05-04",129.5,130.57,128.26,128.69999999999999,119.9875,50988278]
["2015-05-05",128.15,128.44980000000001,125.78,125.8,117.2838,49271416]
["2015-05-06",126.56,126.75,123.36,125.01,116.5474,72141010]
["2015-05-07",124.77,126.08,124.02,125.26,117.2685,43940895]
["2015-05-08",126.68,127.62,126.11,127.62,119.4778,55550382]
["2015-05-11",127.39,127.56,125.625,126.32,118.26049999999999,42035757]
["2015-05-12",125.6,126.88,124.82,125.86499999999999,117.8347,48160032]
["2015-05-13",126.15,127.19,125.87,126.01,117.9704,34694235]
["2015-05-14",127.41,128.94999999999999,127.16,128.94999999999999,120.7227,45203456]
["2015-05-15",129.07,129.49,128.21,128.77000000000001,120.5544,38208034]
["2015-05-18",128.38,130.72,128.36000000000001,130.19,121.88379999999999,50882918]
["2015-05-19",130.69,130.88,129.63999999999999,130.07,121.7714,44633240]
["2015-05-20",130,130.97999999999999,129.34,130.06,121.7619,36454932]
["2015-05-21",130.07,131.63,129.83000000000001,131.38999999999999,123.00700000000001,39730364]
["2015-05-22",131.6,132.97,131.4,132.54,124.08369999999999,45595972]
["2015-05-26",132.6,132.91,129.12,129.62,121.3503,70697560]
["2015-05-27",130.34,132.26,130.05000000000001,132.04499999999999,123.6204,45833246]
["2015-05-28",131.86000000000001,131.94999999999999,131.1,131.78,123.3724,30733309]
["2015-05-29",131.22999999999999,131.44999999999999,129.9,130.28,121.9679,50884452]
["2015-06-01",131.19999999999999,131.38999999999999,130.05000000000001,130.535,122.2068,32112797]
["2015-06-02",129.86000000000001,130.655,129.32,129.96,121.66840000000001,33667627]
["2015-06-03",130.66,130.94,129.9,130.12,121.8182,30983542]
["2015-06-04",129.58000000000001,130.58000000000001,128.91,129.36000000000001,121.10680000000001,38450118]
["2015-06-05",129.5,129.69,128.36000000000001,128.65,120.4419,35626800]
["2015-06-08",128.9,129.21,126.83,127.8,119.6461,0]
["2015-06-09",126.7,128.08000000000001,125.62,127.42,119.29040000000001,0]
["2015-06-10",127.92,129.34,127.85,128.88,120.6575,39087250]
["2015-06-11",129.18,130.18,128.47499999999999,128.59,120.386,35390887]
["2015-06-12",128.185,128.33000000000001,127.11,127.17,119.0566,36886246]
["2015-06-15",126.1,127.24,125.71,126.92,118.8224,43988946]
["2015-06-16",127.03,127.85,126.37,127.6,119.459,31494131]
["2015-06-17",127.72,127.88,126.74,127.3,119.17829999999999,32918071]
["2015-06-18",127.23,128.31,127.22,127.88,119.72110000000001,35407220]
["2015-06-19",127.71,127.82,126.4,126.6,118.5228,54716887]
["2015-06-22",127.49,128.06,127.08,127.61,119.46810000000001,34039345]
["2015-06-23",127.48,127.61,126.8792,127.03,118.9254,30268863]
["2015-06-24",127.21,129.80000000000001,127.12,128.11000000000001,119.9365,55280855]
["2015-06-25",128.86000000000001,129.19999999999999,127.5,127.5,119.36539999999999,31938100]
["2015-06-26",127.67,127.99,126.51,126.75,118.6634,44066841]
["2015-06-29",125.46,126.47,124.48,124.53,116.5848,49161427]
["2015-06-30",125.57,126.12,124.86,125.425,117.4229,44370682]
["2015-07-01",126.9,126.94,125.99,126.6,118.5228,30238811]
["2015-07-02",126.43,126.69,125.77,126.44,118.3729,27210952]
["2015-07-06",124.94,126.23,124.85,126,117.961,28060431]
["2015-07-07",125.89,126.15,123.77,125.69,117.6709,46946811]
["2015-07-08",124.48,124.64,122.54,122.57,114.74979999999999,60761614]
["2015-07-09",123.85,124.06,119.22,120.07,112.40940000000001,78595038]
["2015-07-10",121.94,123.85,121.21,123.28,115.4147,61354474]
["2015-07-13",125.03,125.755,124.32,125.66,117.64279999999999,41440538]
["2015-07-14",126.04,126.37,125.04,125.61,117.596,31768139]
["2015-07-15",125.72,127.15,125.58,126.82,118.72880000000001,33649200]
["2015-07-16",127.74,128.57,127.35,128.51,120.31100000000001,36222447]
["2015-07-17",129.08000000000001,129.62,128.31,129.62,121.3503,46164710]
["2015-07-20",130.97,132.97,130.69999999999999,132.07,123.6438,58900203]
["2015-07-21",132.85,132.91999999999999,130.32,130.75,122.408,76756427]
["2015-07-22",121.99,125.5,121.99,125.22,117.2308,115450607]
["2015-07-23",126.2,127.09,125.06,125.16,117.1748,50999452]
["2015-07-24",125.32,125.74,123.9,124.5,116.55670000000001,42162332]
["2015-07-27",123.09,123.61,122.12,122.77,114.9372,44455540]
["2015-07-28",123.38,123.91,122.55,123.38,115.5081,33618097]
["2015-07-29",123.15,123.5,122.27,122.99,115.1431,37011653]
["2015-07-30",122.32,122.5699,121.71,122.37,114.5628,33628268]
["2015-07-31",122.6,122.6425,120.91,121.3,113.5609,42884953]
["2015-08-03",121.5,122.57,117.52,118.44,110.88330000000001,69975968]
["2015-08-04",117.42,117.7,113.25,114.64,107.3259,124138623]
["2015-08-05",112.95,117.44,112.1,115.4,108.0373,99312613]
["2015-08-06",115.97,116.5,114.11499999999999,115.13,108.2724,52903040]
["2015-08-07",114.58,116.25,114.5,115.52,108.6392,38670405]
["2015-08-10",116.53,119.99,116.53,119.72,112.5891,54951597]
["2015-08-11",117.81,118.18,113.33,113.49,106.7302,97082814]
["2015-08-12",112.53,115.42,109.63,115.24,108.376,101685610]
["2015-08-13",116.04,116.4,114.54,115.15,108.2915,48535789]
["2015-08-14",114.32,116.31,114.01,115.96,109.0531,42929516]
["2015-08-17",116.04,117.65,115.5,117.16,110.1816,40884745]
["2015-08-18",116.43,117.44,116.01,116.5,109.5608,34560708]
["2015-08-19",116.1,116.52,114.68,115.01,108.1596,48286510]
["2015-08-20",114.08,114.35,111.63,112.65,105.94029999999999,68501622]
["2015-08-21",110.43,111.9,105.645,105.76,99.460599999999999,128275471]
["2015-08-24",94.87,108.8,92,103.12,96.977900000000005,162206292]
["2015-08-25",111.11,111.11,103.5,103.74,97.561000000000007,103601599]
["2015-08-26",107.08499999999999,109.89,105.05,109.69,103.15649999999999,96774611]
["2015-08-27",112.23,113.24,110.02,112.92,106.1943,84616056]
["2015-08-28",112.17,113.31,111.54,113.29,106.542,53164407]
["2015-08-31",112.03,114.53,112,112.76,106.0438,56229271]
["2015-09-01",110.15,111.88,107.36,107.72,101.3038,76845860]
["2015-09-02",110.23,112.34,109.131,112.34,105.64879999999999,61888812]
["2015-09-03",112.49,112.78,110.04,110.37,103.7959,53233940]
["2015-09-04",108.97,110.45,108.51,109.27,102.7616,49996311]
["2015-09-08",111.65,112.56,110.32,112.31,105.6203,54843626]
["2015-09-09",113.76,114.02,109.77,110.15,103.589,85010804]
["2015-09-10",110.27,113.2825,109.9,112.57,105.86490000000001,62892831]
["2015-09-11",111.79,114.21,111.76,114.21,107.4072,49915473]
["2015-09-14",116.58,116.89,114.86,115.31,108.4415,58363431]
["2015-09-15",115.93,116.53,114.42,116.28,109.3541,43341155]
["2015-09-16",116.25,116.54,115.44,116.41,109.47629999999999,37173489]
["2015-09-17",115.66,116.49,113.715,113.92,107.1344,64112641]
["2015-09-18",112.21,114.3,111.87,113.45,106.6925,74285291]
["2015-09-21",113.67,115.37,113.66,115.21,108.3477,50221965]
["2015-09-22",113.38,114.18,112.5201,113.4,106.64570000000001,50346159]
["2015-09-23",113.63,114.72,113.3,114.32,107.5106,35756716]
["2015-09-24",113.25,115.5,112.37,115,108.1502,50219475]
["2015-09-25",116.44,116.69,114.02,114.71,107.8775,56151926]
["2015-09-28",113.85,114.57,112.44,112.44,105.7426,52109011]
["2015-09-29",112.83,113.51,107.86,109.06,102.5642,73365384]
["2015-09-30",110.17,111.54,108.73,110.3,103.7302,66473033]
["2015-10-01",109.07,109.62,107.31,109.58,103.053,63929100]
["2015-10-02",108.01,111.0136,107.55,110.38,103.80549999999999,58019758]
["2015-10-05",109.88,111.3698,109.07,110.78,104.1816,52064743]
["2015-10-06",110.63,111.74,109.765,111.31,104.68,48856977]
["2015-10-07",111.74,111.77,109.41,110.78,104.1816,46765550]
["2015-10-08",110.19,110.19,108.21,109.5,102.9777,61979577]
["2015-10-09",110,112.28,109.49,112.12,105.4417,52766140]
["2015-10-12",112.73,112.75,111.44,111.6,104.9528,30467204]
["2015-10-13",110.82,112.45,110.68,111.79,105.1311,33049256]
["2015-10-14",111.29,111.52,109.56,110.21,103.6456,44462449]
["2015-10-15",110.93,112.1,110.49,111.86,105.1973,37673452]
["2015-10-16",111.78,112,110.53,111.04,104.42619999999999,39232609]
["2015-10-19",110.8,111.75,110.11,111.73,105.0752,29759153]
["2015-10-20",111.34,114.17,110.82,113.77,106.9933,48967763]
["2015-10-21",114,115.58,113.7,113.76,106.9842,42326974]
["2015-10-22",114.33,115.5,114.1,115.5,108.6204,41654089]
["2015-10-23",116.7,119.22799999999999,116.33,119.08,111.9873,59366914]
["2015-10-26",118.08,118.13,114.92,115.28,108.4136,66333781]
["2015-10-27",115.4,116.54,113.99,114.55,107.7269,69884400]
["2015-10-28",116.93,119.3,116.06,119.27,112.16589999999999,85551352]
["2015-10-29",118.7,120.69,118.27,120.53,113.3509,51227334]
["2015-10-30",120.99,121.22,119.45,119.5,112.3822,49365254]
["2015-11-02",119.87,121.36,119.61,121.18,113.9622,32203267]
["2015-11-03",120.79,123.49,120.7,122.57,115.2693,45518976]
["2015-11-04",123.13,123.82,121.62,122,114.7334,44886050]
["2015-11-05",121.85,122.69,120.18,120.92,114.2045,39552680]
["2015-11-06",121.11,121.81,120.62,121.06,114.3366,33042283]
["2015-11-09",120.96,121.81,120.05,120.57,113.8738,33871405]
["2015-11-10",116.9,118.07,116.06100000000001,116.77,110.2848,59127931]
["2015-11-11",116.37,117.42,115.21,116.11,109.6613,45217971]
["2015-11-12",116.26,116.82,115.65,115.72,109.2932,32525579]
["2015-11-13",115.2,115.57,112.27,112.34,106.1009,45812403]
["2015-11-16",111.38,114.24,111,114.175,107.834,38106701]
["2015-11-17",114.92,115.05,113.32,113.69,107.3758,27616939]
["2015-11-18",115.76,117.49,115.5,117.29,110.7761,46674697]
["2015-11-19",117.64,119.75,116.76,118.78,112.1831,43295820]
["2015-11-20",119.2,119.92,118.85,119.3,112.6742,34287096]
["2015-11-23",119.27,119.73,117.34,117.75,111.21040000000001,32482528]
["2015-11-24",117.33,119.35,117.12,118.88,112.2778,42803172]
["2015-11-25",119.21,119.23,117.92,118.03,111.47499999999999,21388308]
["2015-11-27",118.29,118.41,117.6,117.81,111.2671,13046445]
["2015-11-30",117.99,119.41,117.75,118.3,111.7298,39180322]
["2015-12-01",118.75,118.81,116.86,117.34,110.8233,34852374]
["2015-12-02",117.05,118.11,116.08,116.28,109.822,33386563]
["2015-12-03",116.55,116.79,114.22,115.2,108.80200000000001,41569509]
["2015-12-04",115.29,119.25,115.11,119.03,112.4195,57776977]
["2015-12-07",118.98,119.86,117.81,118.28,111.711,32084249]
["2015-12-08",117.52,118.6,116.86,118.23,111.6636,34309450]
["2015-12-09",117.64,117.69,115.08,115.62,109.1986,46361357]
["2015-12-10",116.04,116.94,115.51,116.17,109.718,29212727]
["2015-12-11",115.19,115.39,112.851,113.18,106.8942,46886161]
["2015-12-14",112.18,112.68,109.79,112.48,106.233,65003609]
["2015-12-15",111.94,112.8,110.35,110.49,104.3537,53323105]
["2015-12-16",111.07,111.99,108.8,111.34,105.1563,56238467]
["2015-12-17",112.02,112.25,108.98,108.98,102.9276,44772827]
["2015-12-18",108.91,109.52,105.81,106.03,100.1414,96453327]
["2015-12-21",107.28,107.37,105.57,107.33,101.3691,47590610]
["2015-12-22",107.4,107.72,106.45099999999999,107.23,101.2748,32789367]
["2015-12-23",107.27,108.85,107.2,108.61,102.578,32657354]
["2015-12-24",109,109,107.95,108.03,102.0304,13596680]
["2015-12-28",107.59,107.69,106.1807,106.82,100.8875,26704210]
["2015-12-29",106.96,109.43,106.86,108.74,102.7008,30931243]
["2015-12-30",108.58,108.7,107.18,107.32,101.3597,25213777]
["2015-12-31",107.01,107.03,104.82,105.26,99.413899999999998,40912316]
["2016-01-04",102.61,105.36799999999999,102,105.35,99.499200000000002,67649387]
["2016-01-05",105.75,105.85,102.41,102.71,97.005799999999994,55790992]
["2016-01-06",100.56,102.37,99.87,100.7,95.107299999999995,68457388]
["2016-01-07",98.68,100.13,96.43,96.45,91.093400000000003,81094428]
["2016-01-08",98.55,99.11,96.76,96.96,91.575000000000003,70798016]
["2016-01-11",98.97,99.06,97.34,98.53,93.057900000000004,49739377]
["2016-01-12",100.55,100.69,98.8399,99.96,94.4084,49154227]
["2016-01-13",100.32,101.19,97.3,97.39,91.981200000000001,62439631]
["2016-01-14",97.96,100.48,95.74,99.52,93.992800000000003,63170127]
["2016-01-15",96.2,97.71,95.36,97.13,91.735699999999994,79833891]
["2016-01-19",98.41,98.65,95.5,96.66,91.291600000000003,53087747]
["2016-01-20",95.1,98.189700000000002,93.42,96.79,91.414500000000004,72334416]
["2016-01-21",97.06,97.88,94.94,96.3,90.951599999999999,52161463]
["2016-01-22",98.63,101.46,98.37,101.42,95.787300000000002,65800467]
["2016-01-25",101.52,101.53,99.21,99.44,93.917400000000001,51794525]
["2016-01-26",99.93,100.88,98.07,99.99,94.436899999999994,75077002]
["2016-01-27",96.04,96.628900000000002,93.34,93.42,88.231700000000004,133369674]
["2016-01-28",93.79,94.52,92.39,94.09,88.864500000000007,55678825]
["2016-01-29",94.79,97.34,94.35,97.34,91.934100000000001,64416504]
["2016-02-01",96.47,96.71,95.4,96.43,91.074600000000004,40943541]
["2016-02-02",95.42,96.04,94.28,94.48,89.232699999999994,37357215]
["2016-02-03",95,96.84,94.08,96.35,90.998800000000003,45964294]
["2016-02-04",95.86,97.33,95.19,96.6,91.7303,46471652]
["2016-02-05",96.52,96.92,93.69,94.02,89.28,46418064]
["2016-02-08",93.13,95.7,93.04,95.01,90.220399999999998,54021375]
["2016-02-09",94.29,95.94,93.93,94.99,90.2012,44331195]
["2016-02-10",95.92,96.35,94.1,94.27,89.517600000000002,42343601]
["2016-02-11",93.79,94.72,92.59,93.7,88.976200000000006,50074711]
["2016-02-12",94.19,94.5,93.01,93.99,89.251499999999993,40351381]
["2016-02-16",95.02,96.85,94.61,96.64,91.768199999999993,49057916]
["2016-02-17",96.67,98.21,96.15,98.12,93.173400000000001,44863243]
["2016-02-18",98.84,98.89,96.090999999999994,96.26,91.407200000000003,39020983]
["2016-02-19",96,96.759900000000002,95.8,96.04,91.198300000000003,35374173]
["2016-02-22",96.31,96.9,95.92,96.88,91.995900000000006,34280758]
["2016-02-23",96.4,96.5,94.55,94.69,89.916399999999996,31942633]
["2016-02-24",93.98,96.38,93.32,96.1,91.255200000000002,36255745]
["2016-02-25",96.05,96.76,95.25,96.76,91.882099999999994,27582659]
["2016-02-26",97.2,98.023700000000005,96.58,96.91,92.024299999999997,28991131]
["2016-02-29",96.86,98.23,96.65,96.69,91.815600000000003,35216277]
["2016-03-01",97.65,100.77,97.42,100.53,95.462100000000007,50407147]
["2016-03-02",100.51,100.89,99.64,100.75,95.670900000000003,33169560]
["2016-03-03",100.58,101.7099,100.45,101.5,96.382999999999996,36955742]
["2016-03-04",102.37,103.75,101.37,103.01,97.816800000000001,46055100]
["2016-03-07",102.39,102.83,100.96,101.87,96.734399999999994,35915810]
["2016-03-08",100.78,101.76,100.4,101.03,95.936599999999999,31561889]
["2016-03-09",101.31,101.58,100.27,101.12,96.022199999999998,27201683]
["2016-03-10",101.41,102.24,100.15,101.17,96.069699999999997,33513577]
["2016-03-11",102.24,102.28,101.5,102.26,97.104799999999997,27408237]
["2016-03-14",101.91,102.91,101.78,102.52,97.351699999999994,25076062]
["2016-03-15",103.96,105.18,103.85,104.58,99.307699999999997,40067734]
["2016-03-16",104.61,106.31,104.59,105.97,100.62779999999999,38303493]
["2016-03-17",105.52,106.47,104.96,105.8,100.4662,34420705]
["2016-03-18",106.34,106.5,105.19,105.92,100.58029999999999,44205171]
["2016-03-21",105.93,107.65,105.1401,105.91,100.57089999999999,35502678]
["2016-03-22",105.25,107.29,105.21,106.72,101.34,32444375]
["2016-03-23",106.48,107.07,105.9,106.13,100.77979999999999,25703495]
["2016-03-24",105.47,106.25,104.89,105.67,100.3428,26132955]
["2016-03-28",106,106.19,105.06,105.19,99.887200000000007,19411372]
["2016-03-29",104.89,107.79,104.88,107.68,102.25149999999999,31190083]
["2016-03-30",108.65,110.42,108.6,109.56,104.0369,45601149]
["2016-03-31",109.72,109.9,108.88,108.99,103.4953,25888449]
["2016-04-01",108.78,110,108.2,109.99,104.4452,25873950]
["2016-04-04",110.42,112.19,110.27,111.12,105.51819999999999,37356204]
["2016-04-05",109.51,110.73,109.42,109.81,104.2744,26578652]
["2016-04-06",110.23,110.98,109.2,110.96,105.3663,26404077]
["2016-04-07",109.95,110.42,108.121,108.54,103.06829999999999,31801870]
["2016-04-08",108.91,109.77,108.17,108.66,103.18210000000001,23581740]
["2016-04-11",108.97,110.61,108.83,109.02,103.524,29407518]
["2016-04-12",109.34,110.5,108.66,110.44,104.8723,27232325]
["2016-04-13",110.8,112.34,110.8,112.04,106.3918,33257316]
["2016-04-14",111.62,112.39,111.33,112.1,106.44880000000001,25473923]
["2016-04-15",112.11,112.3,109.73,109.85,104.312,46938969]
["2016-04-18",108.89,108.95,106.94,107.48,102.06180000000001,60821461]
["2016-04-19",107.88,108,106.23,106.91,101.5205,32384879]
["2016-04-20",106.64,108.09,106.06,107.13,101.7291,30611030]
["2016-04-21",106.93,106.93,105.52,105.97,100.62779999999999,31552525]
["2016-04-22",105.01,106.48,104.62,105.68,100.3523,33683121]
["2016-04-25",105,105.65,104.51,105.08,99.782700000000006,28031588]
["2016-04-26",103.91,105.3,103.91,104.35,99.089399999999998,56016165]
["2016-04-27",96,98.71,95.68,97.82,92.888499999999993,114602142]
["2016-04-28",97.61,97.88,94.25,94.83,90.049300000000002,82242690]
["2016-04-29",93.99,94.72,92.51,93.74,89.014300000000006,68531478]
["2016-05-02",93.965000000000003,94.08,92.4,93.64,88.9191,48160104]
["2016-05-03",94.2,95.74,93.68,95.18,90.381799999999998,56831277]
["2016-05-04",95.2,95.9,93.82,94.19,89.441699999999997,41025475]
["2016-05-05",94,94.07,92.68,93.24,89.078699999999998,35890500]
["2016-05-06",93.37,93.45,91.85,92.72,88.581699999999998,43699886]
["2016-05-09",93,93.77,92.59,92.79,88.648700000000005,32936436]
["2016-05-10",93.33,93.57,92.11,93.42,89.250399999999999,33686836]
["2016-05-11",93.48,93.57,92.46,92.51,88.381,28719109]
["2016-05-12",92.72,92.78,89.47,90.34,86.308000000000007,76109845]
["2016-05-13",90,91.67,90,90.52,86.479900000000001,44188153]
["2016-05-16",92.39,94.39,91.65,93.88,89.69,61259756]
["2016-05-17",94.55,94.7,93.01,93.49,89.317400000000006,46916939]
["2016-05-18",94.16,95.21,93.89,94.56,90.339699999999993,42062391]
["2016-05-19",94.64,94.64,93.57,94.2,89.995599999999996,30442100]
["2016-05-20",94.64,95.43,94.52,95.22,90.970200000000006,32025968]
["2016-05-23",95.87,97.19,95.67,96.43,92.126300000000001,38018643]
["2016-05-24",97.22,98.09,96.84,97.9,93.530799999999999,35140174]
["2016-05-25",98.67,99.74,98.11,99.62,95.173699999999997,38642108]
["2016-05-26",99.68,100.73,98.64,100.41,95.928600000000003,56331159]
["2016-05-27",99.44,100.47,99.245000000000005,100.35,95.871300000000005,36341240]
["2016-05-31",99.6,100.4,98.82,99.86,95.403099999999995,42307212]
["2016-06-01",99.02,99.54,98.33,98.46,94.065600000000003,29173285]
["2016-06-02",97.6,97.84,96.63,97.72,93.358599999999996,40191600]
["2016-06-03",97.79,98.27,97.45,97.92,93.549800000000005,28504888]
["2016-06-06",97.99,101.89,97.55,98.63,94.227999999999994,23292504]
["2016-06-07",99.25,99.87,98.96,99.03,94.610100000000003,22409450]
["2016-06-08",99.02,99.56,98.68,98.94,94.524199999999993,20848131]
["2016-06-09",98.5,99.99,98.46,99.65,95.202299999999994,26601354]
["2016-06-10",98.53,99.345699999999994,98.48,98.83,94.4191,31712936]
["2016-06-13",98.69,99.12,97.1,97.34,92.995599999999996,38020494]
["2016-06-14",97.32,98.474999999999994,96.75,97.46,93.110299999999995,31931944]
["2016-06-15",97.82,98.41,97.03,97.14,92.804599999999994,29445227]
["2016-06-16",96.45,97.75,96.07,97.55,93.196200000000005,31326815]
["2016-06-17",96.62,96.65,95.3,95.33,91.075400000000002,61008219]
["2016-06-20",96,96.57,95.03,95.1,90.855500000000006,34411901]
["2016-06-21",94.94,96.35,94.676000000000002,95.91,91.629300000000001,35546358]
["2016-06-22",96.25,96.89,95.35,95.55,91.285499999999999,29219122]
["2016-06-23",95.94,96.29,95.25,96.1,91.811099999999996,32240187]
["2016-06-24",92.91,94.655000000000001,92.65,93.4,89.231399999999994,75311356]
["2016-06-27",93,93.05,91.5,92.04,87.932100000000005,46622188]
["2016-06-28",92.9,93.66,92.14,93.59,89.412899999999993,40444914]
["2016-06-29",93.97,94.55,93.63,94.4,90.186899999999994,36531006]
["2016-06-30",94.44,95.77,94.3,95.6,91.333299999999994,35836356]
["2016-07-01",95.49,96.465000000000003,95.33,95.89,91.610200000000006,26026540]
["2016-07-05",95.39,95.4,94.46,94.99,90.750500000000002,27705210]
["2016-07-06",94.6,95.66,94.37,95.53,91.266400000000004,30949090]
["2016-07-07",95.7,96.5,95.62,95.94,91.658100000000005,25139558]
["2016-07-08",96.49,96.89,96.05,96.68,92.364900000000006,28912103]
["2016-07-11",96.75,97.65,96.73,96.98,92.651600000000002,23794945]
["2016-07-12",97.17,97.7,97.12,97.42,93.072000000000003,24167463]
["2016-07-13",97.41,97.67,96.84,96.87,92.546700000000001,25892171]
["2016-07-14",97.39,98.99,97.32,98.79,94.380700000000004,38918997]
["2016-07-15",98.92,99.3,98.5,98.78,94.371499999999997,30136990]
["2016-07-18",98.7,100.13,98.6,99.83,95.374499999999998,36493867]
["2016-07-19",99.56,100,99.34,99.87,95.412800000000004,23779924]
["2016-07-20",100,100.46,99.734999999999999,99.96,95.498699999999999,26275968]
["2016-07-21",99.83,101,99.13,99.43,94.9923,32702028]
["2016-07-22",99.26,99.3,98.31,98.66,94.256699999999995,28313669]
["2016-07-25",98.25,98.84,96.92,97.34,92.995599999999996,40382921]
["2016-07-26",96.82,97.97,96.42,96.67,92.355599999999995,56239822]
["2016-07-27",104.265,104.35,102.75,102.95,98.3553,92344820]
["2016-07-28",102.83,104.45,102.82,104.34,99.683199999999999,39869839]
["2016-07-29",104.19,104.55,103.68,104.21,99.558800000000005,27733688]
["2016-08-01",104.41,106.15,104.41,106.05,101.3169,38167871]
["2016-08-02",106.05,106.07,104,104.48,99.816800000000001,33816556]
["2016-08-03",104.81,105.84,104.77,105.79,101.0684,30202641]
["2016-08-04",105.58,106,105.28,105.87,101.69289999999999,27408650]
["2016-08-05",106.27,107.65,106.18,107.48,103.2392,40553402]
["2016-08-08",107.52,108.37,107.16,108.37,104.0941,28037220]
["2016-08-09",108.23,108.94,108.01,108.81,104.5168,26315204]
["2016-08-10",108.71,108.9,107.76,108,103.73869999999999,24008505]
["2016-08-11",108.52,108.93,107.85,107.93,103.6716,27484506]
["2016-08-12",107.78,108.44,107.78,108.18,103.91160000000001,18660434]
["2016-08-15",108.14,109.54,108.08,109.48,105.16030000000001,25868209]
["2016-08-16",109.63,110.23,109.21,109.38,105.0643,33794448]
["2016-08-17",109.1,109.37,108.34,109.22,104.91079999999999,25355976]
["2016-08-18",109.23,109.6,109.02,109.08,104.7761,21984703]
["2016-08-19",108.77,109.69,108.36,109.36,105.04510000000001,25368072]
["2016-08-22",108.86,109.1,107.85,108.51,104.2287,25820230]
["2016-08-23",108.59,109.32,108.53,108.85,104.55540000000001,21257669]
["2016-08-24",108.565,108.75,107.68,108.03,103.7675,23675081]
["2016-08-25",107.39,107.88,106.68,107.57,103.3258,25086248]
["2016-08-26",107.41,107.95,106.31,106.94,102.7206,27766291]
["2016-08-29",106.62,107.44,106.29,106.82,102.6053,24970300]
["2016-08-30",105.8,106.5,105.5,106,101.8177,24863945]
["2016-08-31",105.66,106.5699,105.64,106.1,101.91379999999999,29662406]
["2016-09-01",106.14,106.8,105.62,106.73,102.5189,26701523]
["2016-09-02",107.7,108,106.82,107.73,103.4795,26802450]
["2016-09-06",107.9,108.3,107.51,107.7,103.45059999999999,26880391]
["2016-09-07",107.83,108.76,107.07,108.36,104.0847,42364328]
["2016-09-08",107.25,107.27,105.24,105.52,101.3566,53002026]
["2016-09-09",104.64,105.72,103.13,103.13,99.061000000000007,46556984]
["2016-09-12",102.65,105.72,102.53,105.44,101.27970000000001,45292770]
["2016-09-13",107.51,108.79,107.24,107.95,103.69070000000001,62176190]
["2016-09-14",108.73,113.03,108.6,111.77,107.3601,112340318]
["2016-09-15",113.86,115.73,113.49,115.57,111.01,90613177]
["2016-09-16",115.12,116.13,114.04,114.92,110.3857,79886911]
["2016-09-19",115.19,116.18,113.25,113.58,109.0985,47023046]
["2016-09-20",113.05,114.12,112.51,113.57,109.08880000000001,34514269]
["2016-09-21",113.85,113.989,112.441,113.55,109.0697,36003185]
["2016-09-22",114.35,114.94,114,114.62,110.0975,31073984]
["2016-09-23",114.42,114.79,111.55,112.71,108.26300000000001,52481151]
["2016-09-26",111.64,113.39,111.55,112.88,108.4264,29869442]
["2016-09-27",113,113.18,112.34,113.09,108.628,24607412]
["2016-09-28",113.69,114.64,113.43,113.95,109.45399999999999,29641085]
["2016-09-29",113.16,113.8,111.8,112.18,107.7539,35886990]
["2016-09-30",112.46,113.37,111.8,113.05,108.5896,36379106]
["2016-10-03",112.71,113.05,112.28,112.52,108.08029999999999,21701760]
["2016-10-04",113.06,114.31,112.63,113,108.5416,29736835]
["2016-10-05",113.4,113.66,112.69,113.05,108.5896,21453089]
["2016-10-06",113.7,114.34,113.13,113.89,109.3964,28779313]
["2016-10-07",114.31,114.56,113.51,114.06,109.5596,24358443]
["2016-10-10",115.02,116.75,114.72,116.05,111.47110000000001,36235956]
["2016-10-11",117.7,118.69,116.2,116.3,111.71129999999999,64041043]
["2016-10-12",117.35,117.98,116.75,117.34,112.7103,37586787]
["2016-10-13",116.79,117.44,115.72,116.98,112.3646,35192406]
["2016-10-14",117.88,118.17,117.13,117.63,112.9889,35539241]
["2016-10-17",117.33,117.84,116.78,117.55,112.9118,23624896]
["2016-10-18",118.18,118.21,117.45,117.47,112.8352,24553478]
["2016-10-19",117.25,117.76,113.8,117.12,112.49890000000001,20034594]
["2016-10-20",116.86,117.38,116.33,117.06,112.4414,24125801]
["2016-10-21",116.81,116.91,116.28,116.6,111.99939999999999,23192665]
["2016-10-24",117.1,117.74,117,117.65,113.00790000000001,23538673]
["2016-10-25",117.95,118.36,117.31,118.25,113.5843,48128970]
["2016-10-26",114.31,115.7,113.31,115.59,111.02930000000001,66134219]
["2016-10-27",115.39,115.86,114.1,114.48,109.9629,34562045]
["2016-10-28",113.87,115.21,113.45,113.72,109.233,37861662]
["2016-10-31",113.65,114.23,113.2,113.54,109.0603,26419398]
["2016-11-01",113.46,113.77,110.53,111.49,107.0911,43825812]
["2016-11-02",111.4,112.35,111.23,111.59,107.1871,28331709]
["2016-11-03",110.98,111.46,109.55,109.83,106.0382,26932602]
["2016-11-04",108.53,110.25,108.11,108.84,105.0823,30836997]
["2016-11-07",110.08,110.51,109.46,110.41,106.59829999999999,32560000]
["2016-11-08",110.31,111.72,109.7,111.06,107.2257,24254179]
["2016-11-09",109.88,111.32,108.05,110.88,107.0519,59176361]
["2016-11-10",111.09,111.09,105.83,107.79,104.0686,57134541]
["2016-11-11",107.12,108.87,106.55,108.43,104.6865,34143898]
["2016-11-14",107.71,107.809,104.08,105.71,102.0605,51175504]
["2016-11-15",106.57,107.68,106.1593,107.11,103.4121,32264510]
["2016-11-16",106.7,110.23,106.6,109.99,106.19280000000001,58840522]
["2016-11-17",109.81,110.35,108.83,109.95,106.154,27632003]
["2016-11-18",109.72,110.54,109.66,110.06,106.2603,28428917]
["2016-11-21",110.12,111.99,110.01,111.73,107.87260000000001,29264571]
["2016-11-22",111.95,112.42,111.4,111.8,107.9404,25965534]
["2016-11-23",111.36,111.51,110.33,111.23,107.38979999999999,27426394]
["2016-11-25",111.13,111.87,110.95,111.79,107.9306,11475922]
["2016-11-28",111.43,112.465,111.39,111.57,107.7182,27193983]
["2016-11-29",110.78,112.03,110.07,111.46,107.61199999999999,28528750]
["2016-11-30",111.6,112.2,110.27,110.52,106.7045,36162258]
["2016-12-01",110.36499999999999,110.94,109.03,109.49,105.7099,37086862]
["2016-12-02",109.17,110.09,108.85,109.9,106.1058,26527997]
["2016-12-05",110,110.03,108.25,109.11,105.3432,34324540]
["2016-12-06",109.5,110.36,109.19,109.95,106.154,26195462]
["2016-12-07",109.26,111.19,109.16,111.03,107.1969,29998719]
["2016-12-08",110.86,112.43,110.6,112.12,108.2491,27068316]
["2016-12-09",112.31,114.7,112.31,113.95,110.01600000000001,34402627]
["2016-12-12",113.29,115,112.49,113.3,109.3884,26374377]
["2016-12-13",113.84,115.92,113.75,115.19,111.2131,43733811]
["2016-12-14",115.04,116.2,114.98,115.19,111.2131,34031834]
["2016-12-15",115.38,116.73,115.23,115.82,111.8214,46524544]
["2016-12-16",116.47,116.5,115.645,115.97,111.9663,44351134]
["2016-12-19",115.8,117.38,115.75,116.64,112.6131,27779423]
["2016-12-20",116.74,117.5,116.68,116.95,112.9122,21424965]
["2016-12-21",116.8,117.4,116.78,117.06,113.0187,23783165]
["2016-12-22",116.35,116.51,115.64,116.29,112.2753,26085854]
["2016-12-23",115.59,116.52,115.59,116.52,112.4973,14249484]
["2016-12-27",116.52,117.8,116.49,117.26,113.2118,18296855]
["2016-12-28",117.52,118.0166,116.2,116.76,112.729,20905892]
["2016-12-29",116.45,117.1095,116.4,116.73,112.7,15039519]
["2016-12-30",116.65,117.2,115.43,115.82,111.8214,30586265]
["2017-01-03",115.8,116.33,114.76,116.15,112.1401,28781865]
["2017-01-04",115.85,116.51,115.75,116.02,112.0145,21118116]
["2017-01-05",115.92,116.8642,115.81,116.61,112.584,22193587]
["2017-01-06",116.78,118.16,116.47,117.91,113.83929999999999,31751900]
["2017-01-09",117.95,119.43,117.94,118.99,114.88200000000001,33561948]
["2017-01-10",118.77,119.38,118.3,119.11,114.99769999999999,24462051]
["2017-01-11",118.74,119.93,118.6,119.75,115.6157,27588593]
["2017-01-12",118.895,119.3,118.21,119.25,115.133,27086220]
["2017-01-13",119.11,119.62,118.81,119.04,114.9303,26111948]
["2017-01-17",118.34,120.24,118.22,120,115.857,34439843]
["2017-01-18",120,120.5,119.71,119.99,115.8475,23712961]
["2017-01-19",119.4,120.09,119.37,119.78,115.6447,25597291]
["2017-01-20",120.45,120.45,119.7346,120,115.857,32597892]
["2017-01-23",120,120.81,119.77,120.08,115.93429999999999,22050218]
["2017-01-24",119.55,120.1,119.5,119.97,115.82810000000001,23211038]
["2017-01-25",120.42,122.1,120.28,121.88,117.67230000000001,32586673]
["2017-01-26",121.67,122.44,121.6,121.94,117.7302,26337576]
["2017-01-27",122.14,122.35,121.6,121.95,117.7397,20562944]
["2017-01-30",120.93,121.63,120.66,121.63,117.4308,30377503]
["2017-01-31",121.15,121.39,120.62,121.35,117.1604,49200993]
["2017-02-01",127.03,130.49,127.01,128.75,124.30500000000001,111985040]
["2017-02-02",127.97499999999999,129.38999999999999,127.78,128.53,124.0928,33710411]
["2017-02-03",128.31,129.19,128.16,129.08000000000001,124.6236,24507301]
["2017-02-06",129.13,130.5,128.9,130.29,125.79170000000001,26845924]
["2017-02-07",130.54,132.09,130.44999999999999,131.53,126.9892,38183841]
["2017-02-08",131.35,132.22,131.22,132.04,127.48139999999999,23004072]
["2017-02-09",131.65,132.44499999999999,131.12,132.41999999999999,128.40280000000001,28349859]
["2017-02-10",132.46,132.94,132.05000000000001,132.12,128.11170000000001,20065458]
["2017-02-13",133.08000000000001,133.82,132.75,133.29,129.24629999999999,23035421]
["2017-02-14",133.47,135.09,133.25,135.02000000000001,130.9237,33226223]
["2017-02-15",135.52000000000001,136.27000000000001,134.62,135.51,131.399,35623100]
["2017-02-16",135.66999999999999,135.9,134.8398,135.345,131.2388,22584555]
["2017-02-17",135.1,135.83000000000001,135.1,135.72,131.60249999999999,22198197]
["2017-02-21",136.22999999999999,136.75,135.97999999999999,136.69999999999999,132.55279999999999,24507156]
["2017-02-22",136.43,137.12,136.11000000000001,137.11000000000001,132.9503,20836932]
["2017-02-23",137.38,137.47999999999999,136.30000000000001,136.53,132.3879,20788186]
["2017-02-24",135.91,136.66,135.28,136.66,132.51390000000001,21776585]
["2017-02-27",137.13999999999999,137.435,136.28,136.93,132.7756,20257426]
["2017-02-28",137.08000000000001,137.435,136.69999999999999,136.99,132.834,23482860]
["2017-03-01",137.88999999999999,140.15,137.595,139.79,135.54900000000001,36414585]
["2017-03-02",140,140.27860000000001,138.76,138.96,134.74420000000001,26210984]
["2017-03-03",138.78,139.83000000000001,138.59,139.78,135.5393,21571121]
["2017-03-06",139.36500000000001,139.77000000000001,138.5959,139.34,135.11259999999999,21156009]
["2017-03-07",139.06,139.97999999999999,138.79,139.52000000000001,135.28710000000001,17446297]
["2017-03-08",138.94999999999999,139.80000000000001,138.82,139,134.78290000000001,18707236]
["2017-03-09",138.74,138.79,137.05000000000001,138.68,134.4727,22155904]
["2017-03-10",139.25,139.3571,138.63999999999999,139.13999999999999,134.9186,19612801]
["2017-03-13",138.85,139.43,138.82,139.19999999999999,134.9768,17421717]
["2017-03-14",139.30000000000001,139.65,138.84,138.99,134.77330000000001,15309065]
["2017-03-15",139.41,140.7501,139.02500000000001,140.46,136.1986,25691774]
["2017-03-16",140.72,141.02000000000001,140.26,140.69,136.42169999999999,19231998]
["2017-03-17",141,141,139.88999999999999,139.99,135.74279999999999,43884952]
["2017-03-20",140.4,141.5,140.22999999999999,141.46,137.16820000000001,21542038]
["2017-03-21",142.11000000000001,142.80000000000001,139.72999999999999,139.84,135.5975,39529912]
["2017-03-22",139.845,141.6,139.76,141.41999999999999,137.12960000000001,25860165]
["2017-03-23",141.26,141.58439999999999,140.61000000000001,140.91999999999999,136.6447,20346301]
["2017-03-24",141.5,141.74,140.35,140.63999999999999,136.3732,22395563]
["2017-03-27",139.38999999999999,141.22,138.62,140.88,136.60599999999999,23575094]
["2017-03-28",140.91,144.04,140.62,143.80000000000001,139.43729999999999,33374805]
["2017-03-29",143.68,144.49,143.19,144.12,139.74770000000001,29189955]
["2017-03-30",144.19,144.5,143.5,143.93,139.5634,21207252]
["2017-03-31",143.72,144.27000000000001,143.01,143.66,139.30170000000001,19661651]
["2017-04-03",143.71,144.12,143.05000000000001,143.69999999999999,139.34030000000001,19985714]
["2017-04-04",143.25,144.88999999999999,143.16999999999999,144.77000000000001,140.37780000000001,19891354]
["2017-04-05",144.22,145.46,143.81,144.02000000000001,139.6508,27717854]
["2017-04-06",144.29,144.52000000000001,143.44999999999999,143.66,139.30170000000001,21149034]
["2017-04-07",143.72999999999999,144.18,143.27000000000001,143.34,138.9914,16672198]
["2017-04-10",143.6,143.8792,142.9,143.16999999999999,138.82650000000001,18933397]
["2017-04-11",142.94,143.35,140.06,141.63,137.3331,30379376]
["2017-04-12",141.6,142.15,141.01,141.80000000000001,137.49799999999999,20350000]
["2017-04-13",141.91,142.38,141.05000000000001,141.05000000000001,136.77070000000001,17822880]
["2017-04-17",141.47999999999999,141.88,140.87,141.83000000000001,137.52709999999999,16582094]
["2017-04-18",141.41,142.04,141.11000000000001,141.19999999999999,136.91640000000001,14697544]
["2017-04-19",141.88,142,140.44999999999999,140.68,136.41210000000001,17328375]
["2017-04-20",141.22,142.91999999999999,141.16,142.44,138.11859999999999,23319562]
["2017-04-21",142.44,142.68,141.85,142.27000000000001,137.9538,17320928]
["2017-04-24",143.5,143.94999999999999,143.18,143.63999999999999,139.28200000000001,17134333]
["2017-04-25",143.91,144.9,143.87,144.53,140.14519999999999,18871501]
["2017-04-26",144.47,144.6,143.37620000000001,143.68,139.3211,20041241]
["2017-04-27",143.92250000000001,144.16,143.31,143.79,139.42769999999999,14246347]
["2017-04-28",144.09,144.30000000000001,143.27000000000001,143.65,139.2919,20860358]
["2017-05-01",145.1,147.19999999999999,144.96,146.58000000000001,142.13300000000001,33602943]
["2017-05-02",147.54,148.09,146.84,147.51,143.03479999999999,45352194]
["2017-05-03",145.59,147.49,144.27000000000001,147.06,142.5985,45697034]
["2017-05-04",146.52000000000001,147.13999999999999,145.81,146.53,142.08449999999999,23371872]
["2017-05-05",146.76,148.97999999999999,146.76,148.96,144.4408,27327725]
["2017-05-08",149.03,153.69999999999999,149.03,153.01,148.36789999999999,48752413]
["2017-05-09",153.87,154.88,153.44999999999999,153.99,149.31809999999999,39130363]
["2017-05-10",153.63,153.94,152.11000000000001,153.26,148.6104,25805692]
["2017-05-11",152.44999999999999,154.07,152.31,153.94999999999999,149.8954,27255058]
["2017-05-12",154.69999999999999,156.41999999999999,154.66999999999999,156.1,151.9889,32527017]
["2017-05-15",156.01,156.65,155.05000000000001,155.69999999999999,151.59960000000001,26009719]
["2017-05-16",155.94,156.06,154.72,155.47,151.37569999999999,20048478]
["2017-05-17",153.6,154.57,149.71,150.25,146.29310000000001,50767678]
["2017-05-18",151.27000000000001,153.34,151.13,152.54,148.52269999999999,33568215]
["2017-05-19",153.38,153.97999999999999,152.63,153.06,149.029,26960788]
["2017-05-22",154,154.58000000000001,152.91,153.99,149.93469999999999,22966437]
["2017-05-23",154.9,154.9,153.31,153.80000000000001,149.74959999999999,19918871]
["2017-05-24",153.84,154.16999999999999,152.66999999999999,153.34,149.30170000000001,19219154]
["2017-05-25",153.72999999999999,154.35,153.03,153.87,149.8177,19235598]
["2017-05-26",154,154.24,153.31,153.61000000000001,149.56440000000001,21927637]
["2017-05-30",153.41999999999999,154.43,153.33000000000001,153.66999999999999,149.62299999999999,20126851]
["2017-05-31",153.97,154.16999999999999,152.38,152.76,148.73699999999999,24451164]
["2017-06-01",153.16999999999999,153.33000000000001,152.22,153.18,149.14599999999999,16404088]
["2017-06-02",153.58000000000001,155.44999999999999,152.88999999999999,155.44999999999999,151.35599999999999,27770715]
["2017-06-05",154.34,154.44999999999999,153.46,153.93,149.87610000000001,25331662]
["2017-06-06",153.9,155.81,153.78,154.44999999999999,150.38229999999999,26624926]
["2017-06-07",155.02000000000001,155.97999999999999,154.47999999999999,155.37,151.27809999999999,21069647]
["2017-06-08",155.25,155.54,154.4,154.99,150.90819999999999,21250798]
["2017-06-09",155.19,155.19,146.02000000000001,148.97999999999999,145.0565,64882657]
["2017-06-12",145.74,146.09,142.51,145.41999999999999,141.59020000000001,72307330]
["2017-06-13",147.16,147.44999999999999,145.15,146.59,142.7295,34165445]
["2017-06-14",147.5,147.5,143.84,145.16,141.33709999999999,31531232]
["2017-06-15",143.32,144.47980000000001,142.21,144.29,140.49,32165373]
["2017-06-16",143.78,144.5,142.19999999999999,142.27000000000001,138.5232,50361093]
["2017-06-19",143.66,146.74,143.66,146.34,142.48599999999999,32541404]
["2017-06-20",146.87,146.87,144.94,145.01,141.19120000000001,24900073]
["2017-06-21",145.52000000000001,146.0693,144.61000000000001,145.87,142.0283,21265751]
["2017-06-22",145.77000000000001,146.69999999999999,145.1199,145.63,141.79470000000001,19106294]
["2017-06-23",145.13,147.16,145.11000000000001,146.28,142.42769999999999,35439389]
["2017-06-26",147.16999999999999,148.28,145.38,145.82,141.97970000000001,25692361]
["2017-06-27",145.01,146.16,143.62,143.72999999999999,139.94470000000001,24761891]
["2017-06-28",144.49,146.11000000000001,143.1601,145.83000000000001,141.98949999999999,22082432]
["2017-06-29",144.71,145.13,142.28,143.68,139.89599999999999,31499368]
["2017-06-30",144.44999999999999,144.96,143.78,144.02000000000001,140.22710000000001,23024107]
["2017-07-03",144.88,145.30009999999999,143.1,143.5,139.7209,14277848]
["2017-07-05",143.69,144.79,142.72370000000001,144.09,140.2953,21569557]
["2017-07-06",143.02000000000001,143.5,142.41,142.72999999999999,138.971,24128782]
["2017-07-07",142.9,144.75,142.9,144.18,140.3828,19201712]
["2017-07-10",144.11000000000001,145.94999999999999,143.37,145.06,141.2397,21090636]
["2017-07-11",144.72999999999999,145.85,144.38,145.53,141.69739999999999,19781836]
["2017-07-12",145.87,146.18,144.82,145.74,141.90180000000001,24884478]
["2017-07-13",145.5,148.49,145.44,147.77000000000001,143.8784,25199373]
["2017-07-14",147.97,149.33000000000001,147.33000000000001,149.04,145.1148,20132061]
["2017-07-17",148.82,150.9,148.57,149.56,145.62119999999999,23793456]
["2017-07-18",149.19999999999999,150.13,148.66999999999999,150.08000000000001,146.12739999999999,17868792]
["2017-07-19",150.47999999999999,151.41999999999999,149.94999999999999,151.02000000000001,147.0429,20922969]
["2017-07-20",151.5,151.74,150.19,150.34,146.38059999999999,17243748]
["2017-07-21",149.99,150.44,148.88,150.27000000000001,146.3125,26252630]
["2017-07-24",150.58000000000001,152.44,149.9,152.09,148.08449999999999,21493160]
["2017-07-25",151.80000000000001,153.84,151.80000000000001,152.74,148.7174,18853932]
["2017-07-26",153.35,153.93,153.06,153.46,149.41849999999999,15780951]
["2017-07-27",153.75,153.99,147.30000000000001,150.56,146.5949,32476337]
["2017-07-28",149.88999999999999,150.22999999999999,149.19,149.5,145.56270000000001,17213653]
["2017-07-31",149.9,150.33000000000001,148.13,148.72999999999999,144.81309999999999,19845920]
["2017-08-01",149.1,150.22,148.41,150.05000000000001,146.09829999999999,35368645]
["2017-08-02",159.28,159.75,156.16,157.13999999999999,153.00149999999999,69936800]
["2017-08-03",157.05000000000001,157.21,155.02000000000001,155.57,151.47290000000001,27097296]
["2017-08-04",156.07,157.4,155.69,156.38999999999999,152.2713,20559852]
["2017-08-07",157.06,158.91999999999999,156.67009999999999,158.81,154.6277,21870321]
["2017-08-08",158.6,161.83000000000001,158.27000000000001,160.08000000000001,155.864,36205896]
["2017-08-09",159.26,161.27000000000001,159.11000000000001,161.06,156.81819999999999,26131530]
["2017-08-10",159.9,160,154.63,155.32,151.82339999999999,40804273]
["2017-08-11",156.6,158.5728,156.07,157.47999999999999,153.93469999999999,26257096]
["2017-08-14",159.32,160.21,158.75,159.85,156.25139999999999,22122734]
["2017-08-15",160.66,162.19499999999999,160.13999999999999,161.6,157.96209999999999,29465487]
["2017-08-16",161.94,162.51,160.15,160.94999999999999,157.32669999999999,27671612]
["2017-08-17",160.52000000000001,160.71,157.84,157.86000000000001,154.30609999999999,27940565]
["2017-08-18",157.86000000000001,159.5,156.72,157.5,153.95419999999999,27428069]
["2017-08-21",157.5,157.88999999999999,155.11009999999999,157.21,153.67080000000001,26368528]
["2017-08-22",158.22999999999999,160,158.02000000000001,159.78,156.18299999999999,21604585]
["2017-08-23",159.07,160.47,158.88,159.97999999999999,156.3785,19399081]
["2017-08-24",160.43,160.74,158.55000000000001,159.27000000000001,155.68450000000001,19818918]
["2017-08-25",159.65,160.56,159.27000000000001,159.86000000000001,156.2611,25480063]
["2017-08-28",160.13999999999999,162,159.93,161.47,157.8349,25965972]
["2017-08-29",160.1,163.12,160,162.91,159.24260000000001,29516910]
["2017-08-30",163.80000000000001,163.89,162.61000000000001,163.35,159.67269999999999,27269584]
["2017-08-31",163.63999999999999,164.52,163.47999999999999,164,160.30799999999999,26785096]
["2017-09-01",164.8,164.94,163.63,164.05,160.35679999999999,16591051]
["2017-09-05",163.75,164.25,160.56,162.08000000000001,158.43109999999999,29536314]
["2017-09-06",162.71,162.99,160.52000000000001,161.91,158.26490000000001,21651726]
["2017-09-07",162.09,162.24,160.36000000000001,161.26,157.62970000000001,21928502]
["2017-09-08",160.86000000000001,161.15,158.53,158.63,155.059,28611535]
["2017-09-11",160.5,162.05000000000001,159.88999999999999,161.5,157.86420000000001,31580798]
["2017-09-12",162.61000000000001,163.96,158.77000000000001,160.86000000000001,157.23869999999999,71714046]
["2017-09-13",159.87,159.96,157.91,159.65,156.0558,44907361]
["2017-09-14",158.99,159.4,158.09,158.28,154.7167,23760749]
["2017-09-15",158.47,160.97,158,159.88,156.28059999999999,49114602]
["2017-09-18",160.11000000000001,160.5,157.995,158.66999999999999,155.09790000000001,28269435]
["2017-09-19",159.51,159.77000000000001,158.44,158.72999999999999,155.1566,20810632]
["2017-09-20",157.9,158.26,153.83000000000001,156.07,152.5565,52951364]
["2017-09-21",155.80000000000001,155.80000000000001,152.75,153.38999999999999,149.93690000000001,37511661]
["2017-09-22",152.02000000000001,152.27000000000001,150.56,151.88999999999999,148.47040000000001,46645443]
["2017-09-25",149.99,151.83000000000001,149.16,150.55000000000001,147.16079999999999,44387336]
["2017-09-26",151.78,153.91999999999999,151.69,153.13999999999999,149.6925,36660045]
["2017-09-27",153.80000000000001,154.71889999999999,153.54,154.22999999999999,150.75800000000001,25504227]
["2017-09-28",153.88999999999999,154.28,152.69999999999999,153.28,149.82929999999999,22005455]
["2017-09-29",153.21,154.13,152,154.12,150.65029999999999,26299810]
["2017-10-02",154.26,154.44999999999999,152.72,153.81,150.3475,18698842]
["2017-10-03",154.01,155.09,153.91,154.47999999999999,151.00239999999999,16230293]
["2017-10-04",153.63,153.86000000000001,152.46,153.47999999999999,150.0248,20163750]
["2017-10-05",154.18,155.44,154.05000000000001,155.38999999999999,151.892,21283769]
["2017-10-06",154.97,155.49,154.56,155.30000000000001,151.8038,17407558]
["2017-10-09",155.81,156.72999999999999,155.48500000000001,155.84,152.33170000000001,16262923]
["2017-10-10",156.05500000000001,158,155.1,155.9,152.3903,15567242]
["2017-10-11",155.97,156.97999999999999,155.75,156.55000000000001,153.0256,16905640]
["2017-10-12",156.35,157.37,155.72989999999999,156,152.488,16125054]
["2017-10-13",156.72999999999999,157.28,156.41,156.99,153.45590000000001,16394188]
["2017-10-16",157.9,160,157.65,159.88,156.28059999999999,24121452]
["2017-10-17",159.78,160.87,159.22999999999999,160.47,156.85749999999999,18997275]
["2017-10-18",160.41999999999999,160.71,159.6,159.76,156.1634,16374164]
["2017-10-19",156.75,157.08000000000001,155.02000000000001,155.97999999999999,152.46850000000001,42584166]
["2017-10-20",156.61000000000001,157.75,155.96,156.25,152.73249999999999,23974146]
["2017-10-23",156.88999999999999,157.69,155.5,156.16999999999999,152.65430000000001,21984327]
["2017-10-24",156.29,157.41999999999999,156.19999999999999,157.1,153.5633,17757230]
["2017-10-25",156.91,157.55000000000001,155.27000000000001,156.41,152.88890000000001,21207098]
["2017-10-26",157.22999999999999,157.8295,156.78,157.41,153.8664,17000469]
["2017-10-27",159.29,163.6,158.69999999999999,163.05000000000001,159.37950000000001,44454160]
["2017-10-30",163.89,168.07,163.72,166.72,162.9667,44700772]
["2017-10-31",167.9,169.6499,166.94,169.04,165.2345,36046828]
["2017-11-01",169.87,169.94,165.61,166.89,163.13300000000001,33637762]
["2017-11-02",167.64,168.5,165.28,168.11,164.3254,41393373]
["2017-11-03",174,174.26,171.12,172.5,168.6165,59004201]
["2017-11-06",172.36500000000001,174.99,171.72,174.25,170.32730000000001,34319813]
["2017-11-07",173.91,175.25,173.6,174.81,170.87450000000001,24361485]
["2017-11-08",174.66,176.24,174.33,176.24,172.2724,24409527]
["2017-11-09",175.11,176.095,173.14,175.88,171.92060000000001,29482596]
["2017-11-10",175.11,175.38,174.27,174.67,171.35159999999999,25145500]
["2017-11-13",173.5,174.5,173.4,173.97,170.66480000000001,16982080]
["2017-11-14",173.04,173.48,171.18,171.34,168.0848,24782487]
["2017-11-15",169.97,170.31970000000001,168.38,169.08,165.86779999999999,29158070]
["2017-11-16",171.18,171.87,170.3,171.1,167.8493,23637484]
["2017-11-17",171.04,171.39,169.64,170.15,166.91739999999999,21899544]
["2017-11-20",170.29,170.56,169.56,169.98,166.75059999999999,16262447]
["2017-11-21",170.78,173.7,170.78,173.14,169.85059999999999,25131295]
["2017-11-22",173.36,175,173.05,174.96,171.6362,25588925]
["2017-11-24",175.1,175.5,174.64590000000001,174.97,171.64570000000001,14026673]
["2017-11-27",175.05,175.08,173.34,174.09,170.7826,20716802]
["2017-11-28",174.3,174.87,171.86,173.07,169.78190000000001,26428802]
["2017-11-29",172.63,172.92,167.16,169.48,166.26009999999999,41666364]
["2017-11-30",170.43,172.14,168.44,171.85,168.58519999999999,41527218]
["2017-12-01",169.95,171.67,168.5,171.05,167.80019999999999,39759288]
["2017-12-04",172.48,172.62,169.63,169.8,166.57409999999999,32542385]
["2017-12-05",169.06,171.52,168.4,169.64,166.41720000000001,27350154]
["2017-12-06",167.5,170.2047,166.46,169.01,165.79900000000001,28560000]
["2017-12-07",169.03,170.44,168.91,169.32,166.10319999999999,25673308]
["2017-12-08",170.49,171,168.82,169.37,166.15219999999999,23355231]
["2017-12-11",169.2,172.89,168.79,172.67,169.3895,35273759]
["2017-12-12",172.15,172.39,171.46100000000001,171.7,168.43799999999999,19409230]
["2017-12-13",172.5,173.54,172,172.27,168.99709999999999,23818447]
["2017-12-14",172.4,173.13,171.65,172.22,168.94810000000001,20476541]
["2017-12-15",173.63,174.17,172.46,173.97,170.66480000000001,40169307]
["2017-12-18",174.88,177.2,174.86,176.42,173.06819999999999,29421114]
["2017-12-19",175.03,175.39,174.09,174.54,171.22409999999999,27436447]
["2017-12-20",174.87,175.42,173.25,174.35,171.0377,23475649]
["2017-12-21",174.17,176.02,174.1,175.01,171.68520000000001,20949896]
["2017-12-22",174.68,175.42400000000001,174.5,175.01,171.68520000000001,16349444]
["2017-12-26",170.8,171.47,169.679,170.57,167.3296,33185536]
["2017-12-27",170.1,170.78,169.71,170.6,167.35890000000001,21182952]
["2017-12-28",171,171.85,170.48,171.08,167.8297,16480187]
["2017-12-29",170.52,170.59,169.22,169.23,166.01490000000001,25999922]
["2018-01-02",170.16,172.3,169.26,172.26,168.9872,25555934]
["2018-01-03",172.53,174.55,171.96,172.23,168.9579,29517899]
["2018-01-04",172.54,173.47,172.08,173.03,169.74270000000001,22434597]
["2018-01-05",173.44,175.37,173.05,175,171.67519999999999,23660018]
["2018-01-08",174.35,175.61,173.93,174.35,171.0377,20567766]
["2018-01-09",174.55,175.06,173.41,174.33,171.018,21583997]
["2018-01-10",173.16,174.3,173,174.29,170.97880000000001,23959895]
["2018-01-11",174.59,175.48859999999999,174.49,175.28,171.95,18667729]
["2018-01-12",176.18,177.36,175.65,177.09,173.72550000000001,25418080]
["2018-01-16",177.9,179.39,176.14,176.19,172.84270000000001,29565947]
["2018-01-17",176.15,179.25,175.07,179.1,175.69730000000001,34386836]
["2018-01-18",179.37,180.1,178.25,179.26,175.8544,31193352]
["2018-01-19",178.61,179.58,177.41,178.46,175.06950000000001,32425067]
["2018-01-22",177.3,177.78,176.60159999999999,177,173.63740000000001,27108551]
["2018-01-23",177.3,179.44,176.82,177.04,173.6765,32689146]
["2018-01-24",177.25,177.3,173.2,174.22,170.9101,51105090]
["2018-01-25",174.505,174.95,170.53,171.11,167.85919999999999,41529004]
["2018-01-26",172,172,170.06,171.51,168.2516,39143011]
["2018-01-29",170.16,170.16,167.07,167.96,164.7689,50640406]
["2018-01-30",165.52500000000001,167.37,164.7,166.97,163.7978,46048185]
["2018-01-31",166.87,168.4417,166.5,167.43,164.2492,32478930]
["2018-02-01",167.16499999999999,168.62,166.76,167.78,164.5924,47230787]
["2018-02-02",166,166.8,160.1,160.5,157.45079999999999,86593825]
["2018-02-05",159.1,163.88,156,156.49,153.517,72738522]
["2018-02-06",154.83000000000001,163.72,154,163.03,159.93270000000001,68243838]
["2018-02-07",163.08500000000001,163.4,159.0685,159.54,156.50899999999999,51608580]
["2018-02-08",160.29,161,155.03,155.15,152.20240000000001,54390516]
["2018-02-09",157.07,157.88999999999999,150.24,156.41,154.06399999999999,70672608]
["2018-02-12",158.5,163.89,157.51,162.71,160.26949999999999,60819539]
["2018-02-13",161.94999999999999,164.75,161.65,164.34,161.8751,32549163]
["2018-02-14",163.04499999999999,167.54,162.88,167.37,164.8596,40644933]
["2018-02-15",169.79,173.09,169,172.99,170.3954,51147171]
["2018-02-16",172.36,174.82,171.77,172.43,169.84370000000001,40176091]
["2018-02-20",172.05,174.26,171.42,171.85,169.2724,33930540]
["2018-02-21",172.83,174.12,171.01,171.07,168.50409999999999,37471623]
["2018-02-22",171.8,173.95,171.71,172.5,169.9128,30991940]
["2018-02-23",173.67,175.65,173.54,175.5,172.86779999999999,33812360]
["2018-02-26",176.35,179.39,176.21,178.97,176.28559999999999,38162174]
["2018-02-27",179.1,180.48,178.16,178.39,175.71449999999999,38928125]
["2018-02-28",179.26,180.61500000000001,178.05,178.12,175.44839999999999,37782138]
["2018-03-01",178.54,179.77500000000001,172.66,175,172.37530000000001,48801970]
["2018-03-02",172.8,176.3,172.45,176.21,173.56700000000001,38453950]
["2018-03-05",175.21,177.74,174.52,176.82,174.1679,28401366]
["2018-03-06",177.91,178.25,176.13,176.67,174.02019999999999,23788506]
["2018-03-07",174.94,175.85,174.27,175.03,172.40479999999999,31703462]
["2018-03-08",175.48,177.12,175.07,176.94,174.2861,23774107]
["2018-03-09",177.96,180,177.39,179.98,177.28049999999999,32185162]
["2018-03-12",180.29,182.39,180.21,181.72,178.99449999999999,32207081]
["2018-03-13",182.59,183.5,179.24,179.97,177.27070000000001,31693529]
["2018-03-14",180.32,180.52,177.81,178.44,175.7637,29368356]
["2018-03-15",178.5,180.24,178.0701,178.65,175.97049999999999,22743798]
["2018-03-16",178.65,179.12,177.62,178.02,175.35,39404688]
["2018-03-19",177.32,177.47,173.66,175.3,172.67060000000001,33446771]
["2018-03-20",175.24,176.8,174.94,175.24,172.61160000000001,19649350]
["2018-03-21",175.04,175.09,171.26,171.27,168.7012,37054935]
["2018-03-22",170,172.68,168.6,168.85,166.3175,41490767]
["2018-03-23",168.39,169.92,164.94,164.94,162.46610000000001,41028784]
["2018-03-26",168.07,173.1,166.44,172.77,170.17859999999999,37541236]
["2018-03-27",173.68,175.15,166.92,168.34,165.8151,40922579]
["2018-03-28",167.25,170.02,165.19,166.48,163.983,41668545]
["2018-03-29",167.80500000000001,171.75,166.9,167.78,165.26349999999999,38398505]
["2018-04-02",167.88,168.94,164.47,166.68,164.18,37586791]
["2018-04-03",167.64,168.74549999999999,164.88,168.39,165.86439999999999,30278046]
["2018-04-04",164.88,172.01,164.77,171.61,169.0361,34605489]
["2018-04-05",172.58,174.2304,172.08,172.8,170.20820000000001,26933197]
["2018-04-06",170.97,172.48,168.2,168.38,165.8545,35005290]
["2018-04-09",169.88,173.09,169.845,170.05,167.49950000000001,29017718]
["2018-04-10",173,174,171.53,173.25,170.6514,28614241]
["2018-04-11",172.23,173.92320000000001,171.7,172.44,169.8536,22431640]
["2018-04-12",173.41,175,173.04,174.14,171.52799999999999,22889285]
["2018-04-13",174.78,175.84,173.85,174.73,172.10929999999999,25124255]
["2018-04-16",175.0301,176.19,174.83009999999999,175.82,173.18279999999999,21529724]
["2018-04-17",176.49,178.9365,176.41,178.24,175.56659999999999,26605442]
["2018-04-18",177.81,178.82,176.88,177.84,175.17269999999999,20754538]
["2018-04-19",174.95,175.39,172.66,172.8,170.20820000000001,34808800]
["2018-04-20",170.595,171.2184,165.43,165.72,163.23439999999999,65491140]
["2018-04-23",166.8348,166.92,164.09,165.24,162.76159999999999,36515477]
["2018-04-24",165.67,166.33,161.2201,162.94,160.49610000000001,33692017]
["2018-04-25",162.62,165.42,162.41,163.65,161.19560000000001,28382084]
["2018-04-26",164.12,165.73,163.37,164.22,161.75700000000001,27963014]
["2018-04-27",164,164.33,160.63,162.32,159.8854,35655839]
["2018-04-30",162.1302,167.26,161.84,165.26,162.78139999999999,42427424]
["2018-05-01",166.4102,169.2,165.27,169.1,166.56360000000001,53569376]
["2018-05-02",175.22499999999999,177.75,173.8,176.57,173.92169999999999,66539371]
["2018-05-03",175.88,177.5,174.44110000000001,176.89,174.23689999999999,34068180]
["2018-05-04",178.25,184.25,178.17,183.83,181.0728,56201317]
["2018-05-07",185.18,187.67,184.75,185.16,182.3828,42451423]
["2018-05-08",184.99,186.22,183.66499999999999,186.05,183.2594,28402777]
["2018-05-09",186.55,187.4,185.22,187.36,184.5498,23211241]
["2018-05-10",187.74,190.37,187.65,190.04,187.18969999999999,27989289]
["2018-05-11",189.49,190.06,187.45,188.59,186.4777,26212221]
["2018-05-14",189.01,189.53,187.86,188.15,186.04259999999999,20778772]
["2018-05-15",186.78,187.07,185.1,186.44,184.35169999999999,23695159]
["2018-05-16",186.07,188.46,186,188.18,186.07230000000001,19183064]
["2018-05-17",188,188.91,186.36,186.99,184.8956,17294029]
["2018-05-18",187.19,187.81020000000001,186.13,186.31,184.22329999999999,18297728]
["2018-05-21",188,189.27,186.91059999999999,187.63,185.52850000000001,18400787]
["2018-05-22",188.375,188.88,186.78,187.16,185.06370000000001,15240704]
["2018-05-23",186.35,188.5,185.76,188.36,186.25030000000001,20058415]
["2018-05-24",188.77,188.84,186.21,188.15,186.04259999999999,23233975]
["2018-05-25",188.23,189.65,187.65,188.58,186.46780000000001,17460963]
["2018-05-29",187.6,188.75,186.87,187.9,185.7955,22514075]
["2018-05-30",187.72,188,186.78,187.5,185.3999,18690547]
["2018-05-31",187.22,188.23,186.14,186.87,184.77690000000001,27482793]
["2018-06-01",187.99119999999999,190.26,187.75,190.24,188.10910000000001,23442510]
["2018-06-04",191.63499999999999,193.42,191.35,191.83,189.6814,26266174]
["2018-06-05",193.065,193.94,192.36,193.31,191.1448,21565963]
["2018-06-06",193.63,194.08,191.92,193.98,191.8074,20933619]
["2018-06-07",194.14,194.2,192.33500000000001,193.46,191.29320000000001,21347180]
["2018-06-08",191.17,192,189.77,191.7,189.55279999999999,26656799]
["2018-06-11",191.35,191.97,190.21,191.23,189.0881,18308460]
["2018-06-12",191.38499999999999,192.61099999999999,191.15,192.28,190.12639999999999,16911141]
["2018-06-13",192.42,192.88,190.44,190.7,188.5641,21638393]
["2018-06-14",191.55,191.57,190.22,190.8,188.66300000000001,21610074]
["2018-06-15",190.03,190.16,188.26,188.84,186.72489999999999,61719160]
["2018-06-18",187.88,189.22,187.2,188.74,186.626,18484865]
["2018-06-19",185.14,186.33,183.45,185.69,183.61009999999999,33578455]
["2018-06-20",186.35,187.2,185.73,186.5,184.4111,20628701]
["2018-06-21",187.25,188.35,184.94,185.46,183.3827,25711898]
["2018-06-22",186.12,186.15,184.7,184.92,182.84880000000001,27200447]
["2018-06-25",183.4,184.92,180.73,182.17,180.12960000000001,31663096]
["2018-06-26",182.99,186.53,182.54,184.43,182.36429999999999,24569201]
["2018-06-27",185.2278,187.28,184.03,184.16,182.09729999999999,25285328]
["2018-06-28",184.1,186.21,183.8,185.5,183.42230000000001,17365235]
["2018-06-29",186.29,187.19,182.91,185.11,183.0367,22737666]
["2018-07-02",183.82,187.3,183.42,187.18,185.08340000000001,17731343]
["2018-07-03",187.79,187.95,183.54,183.92,181.85990000000001,13954806]
["2018-07-05",185.26,186.41,184.28,185.4,183.3235,16604248]
["2018-07-06",185.42,188.434,185.2,187.97,185.8647,17485245]
["2018-07-09",189.5,190.68,189.3,190.58,188.44550000000001,19756634]
["2018-07-10",190.71,191.28,190.18010000000001,190.35,188.21809999999999,15939149]
["2018-07-11",188.5,189.7799,187.61,187.88,185.7756,18831470]
["2018-07-12",189.53,191.41,189.31,191.03,188.8904,18041131]
["2018-07-13",191.08,191.84,190.9,191.33,189.18700000000001,12519792]
["2018-07-16",191.52,192.65,190.41499999999999,190.91,188.77170000000001,15043110]
["2018-07-17",189.75,191.87,189.2,191.45,189.3057,15534523]
["2018-07-18",191.78,191.8,189.93,190.4,188.26750000000001,16393381]
["2018-07-19",189.69,192.55,189.69,191.88,189.73089999999999,20286752]
["2018-07-20",191.78,192.43,190.17,191.44,189.29570000000001,20706042]
["2018-07-23",190.68,191.96,189.56,191.61,189.4639,15989365]
["2018-07-24",192.45,193.6601,192.05,193,190.8383,18697898]
["2018-07-25",193.06020000000001,194.85,192.43,194.82,192.6379,16826483]
["2018-07-26",194.61,195.96,193.61,194.21,192.03479999999999,19075964]
["2018-07-27",194.99,195.19,190.1,190.98,188.84100000000001,24023972]
["2018-07-30",191.9,192.2,189.07,189.91,187.78290000000001,21029535]
["2018-07-31",190.3,192.14,189.34,190.29,188.15870000000001,39373038]
["2018-08-01",199.13,201.76,197.31,201.5,199.2431,67935716]
["2018-08-02",200.58,208.38,200.35,207.39,205.06710000000001,62404012]
["2018-08-03",207.03,208.74,205.4803,207.99,205.66040000000001,33447396]
["2018-08-06",208,209.25,207.07,209.07,206.72829999999999,25425387]
["2018-08-07",209.32,209.5,206.76,207.11,204.7903,25587387]
["2018-08-08",206.05,207.81,204.52,207.25,204.92869999999999,22525487]
["2018-08-09",207.28,209.78,207.2,208.88,206.54050000000001,23492626]
["2018-08-10",207.36,209.1,206.67,207.53,205.92519999999999,24611202]
["2018-08-13",207.7,210.952,207.7,208.87,207.25489999999999,25890880]
["2018-08-14",210.155,210.56,208.26,209.75,208.12809999999999,20748010]
["2018-08-15",209.22,210.74,208.33,210.24,208.61429999999999,28807564]
["2018-08-16",211.75,213.81209999999999,211.47,213.32,211.6705,28500367]
["2018-08-17",213.44,217.95,213.16,217.58,215.89760000000001,35426997]
["2018-08-20",218.1,219.18,215.11,215.46,213.79390000000001,30287695]
["2018-08-21",216.8,217.19,214.02500000000001,215.04,213.37719999999999,26159755]
["2018-08-22",214.1,216.36,213.84,215.05,213.3871,19018131]
["2018-08-23",214.65,217.05,214.6,215.49,213.8236,18883224]
["2018-08-24",216.6,216.9,215.11,216.16,214.48849999999999,18476356]
["2018-08-27",217.15,218.74,216.33,217.94,216.25470000000001,20525117]
["2018-08-28",219.01,220.54,218.92,219.7,218.00110000000001,22776766]
["2018-08-29",220.15,223.49,219.41,222.98,221.25579999999999,27254804]
["2018-08-30",223.25,228.26,222.4,225.03,223.28989999999999,48793824]
["2018-08-31",226.51,228.87,226,227.63,225.8698,43340134]
["2018-09-04",228.41,229.18,226.63,228.36,226.5942,27390132]
["2018-09-05",228.99,229.67,225.1,226.87,225.1157,33332960]
["2018-09-06",226.23,227.35,221.3,223.1,221.3749,34289976]
["2018-09-07",221.85,225.37,220.71,221.3,219.58869999999999,37619810]
["2018-09-10",220.95,221.85,216.47,218.33,216.64179999999999,39516453]
["2018-09-11",218.01,224.29900000000001,216.56,223.85,222.1191,35749049]
["2018-09-12",224.94,225,219.84,221.07,219.3605,49278740]
["2018-09-13",223.52,228.35,222.57,226.41,224.6593,41706377]
["2018-09-14",225.75,226.84,222.52199999999999,223.84,222.10910000000001,31999289]
["2018-09-17",222.15,222.95,217.27,217.88,216.1952,37195133]
["2018-09-18",217.79,221.85,217.12,218.24,216.55240000000001,31571712]
["2018-09-19",218.5,219.62,215.3,218.37,216.6814,27123833]
["2018-09-20",220.24,222.28,219.15,220.03,218.32859999999999,26608794]
["2018-09-21",220.78,221.36,217.29,217.66,215.9769,96246748]
["2018-09-24",216.82,221.26,216.63,220.79,219.08269999999999,27693358]
["2018-09-25",219.75,222.82,219.7,222.19,220.4718,24554379]
["2018-09-26",221,223.75,219.76,220.42,218.71559999999999,23984706]
["2018-09-27",223.82,226.44,223.54,224.95,223.2105,30181227]
["2018-09-28",224.79,225.84,224.02,225.74,223.99440000000001,22929364]
["2018-10-01",227.95,229.42,226.35,227.26,225.5027,23600802]
["2018-10-02",227.25,230,226.63,229.28,227.50710000000001,24788170]
["2018-10-03",230.05,233.47,229.78,232.07,230.27549999999999,28654799]
["2018-10-04",230.78,232.35,226.73,227.99,226.22710000000001,32042000]
["2018-10-05",227.96,228.41,220.58,224.29,222.5556,33580463]
["2018-10-08",222.21,224.8,220.2,223.77,222.03960000000001,29663923]
["2018-10-09",223.64,227.27,222.24619999999999,226.87,225.1157,26891029]
["2018-10-10",225.46,226.35,216.05,216.36,214.68690000000001,41990554]
["2018-10-11",214.52,219.5,212.32,214.45,212.79179999999999,53124392]
["2018-10-12",220.42,222.88,216.84,222.11,220.39250000000001,40337851]
["2018-10-15",221.16,221.83,217.27,217.36,215.67920000000001,30791007]
["2018-10-16",218.93,222.99,216.7627,222.15,220.43219999999999,29183963]
["2018-10-17",222.3,222.64,219.34,221.19,219.4796,22885397]
["2018-10-18",217.86,219.74,213,216.02,214.34960000000001,32581315]
["2018-10-19",218.06,221.26,217.43,219.31,217.61420000000001,33078726]
["2018-10-22",219.79,223.36,218.94,220.65,218.94380000000001,28792082]
["2018-10-23",215.83,223.25,214.7,222.73,221.0077,38767846]
["2018-10-24",222.6,224.23,214.54,215.09,213.42679999999999,40925163]
["2018-10-25",217.71,221.38,216.75,219.8,218.10040000000001,29855768]
["2018-10-26",215.9,220.19,212.67,216.3,214.62739999999999,47258375]
["2018-10-29",219.19,219.69,206.09,212.24,210.59880000000001,45935520]
["2018-10-30",211.15,215.18,209.27,213.3,211.6507,36659990]
["2018-10-31",216.88,220.45,216.62,218.86,217.16759999999999,38358933]
["2018-11-01",219.05,222.36,216.81,222.22,220.5016,58323180]
["2018-11-02",209.55,213.65,205.43,207.48,205.87559999999999,91328654]
["2018-11-05",204.3,204.39,198.17,201.59,200.03120000000001,66163669]
["2018-11-06",201.92,204.72,201.69,203.77,202.1943,31882881]
["2018-11-07",205.97,210.06,204.13,209.95,208.32650000000001,33424434]
["2018-11-08",209.98,210.12,206.75,208.49,207.59960000000001,25362636]
["2018-11-09",205.55,206.01,202.25,204.47,203.5968,34365750]
["2018-11-12",199,199.85,193.79,194.17,193.3408,51135518]
["2018-11-13",191.63,197.18,191.45009999999999,192.23,191.4091,46882936]
["2018-11-14",193.9,194.48,185.93,186.8,186.00229999999999,60800957]
["2018-11-15",188.39,191.97,186.9,191.41,190.5926,46478801]
["2018-11-16",190.5,194.96950000000001,189.46,193.53,192.70349999999999,36928253]
["2018-11-19",190,190.7,184.99,185.86,185.06630000000001,41920872]
["2018-11-20",178.37,181.47,175.51,176.98,176.2242,67825247]
["2018-11-21",179.73,180.27,176.55,176.78,176.02510000000001,31124210]
["2018-11-23",174.94,176.595,172.1,172.29,171.55420000000001,23623972]
["2018-11-26",174.24,174.95,170.26,174.62,173.87430000000001,44998520]
["2018-11-27",171.51,174.77,170.88,174.24,173.49590000000001,41387377]
["2018-11-28",176.73,181.29,174.93,180.94,180.16730000000001,46062539]
["2018-11-29",182.66,182.8,177.7,179.55,178.78319999999999,41769992]
["2018-11-30",180.29,180.33,177.03,178.58,177.81739999999999,39531549]
["2018-12-03",184.46,184.94,181.21,184.82,184.0307,40798002]
["2018-12-04",180.95,182.38990000000001,176.27,176.69,175.93539999999999,41344282]
["2018-12-06",171.76,174.78,170.42,174.72,173.97389999999999,43098410]
["2018-12-07",173.49,174.49,168.3,168.49,167.7705,42281631]
["2018-12-10",165,170.09,163.33000000000001,169.6,168.87569999999999,62025994]
["2018-12-11",171.66,171.79,167,168.63,167.90989999999999,47281665]
["2018-12-12",170.4,171.92,169.02,169.1,168.37790000000001,35627674]
["2018-12-13",170.49,172.57,169.55,170.95,170.22,31897827]
["2018-12-14",169,169.08,165.28,165.48,164.77330000000001,40703710]
["2018-12-17",165.45,168.35,162.72999999999999,163.94,163.23990000000001,44287922]
["2018-12-18",165.38,167.53,164.39,166.07,165.36080000000001,33841518]
["2018-12-19",166,167.45,159.09,160.88999999999999,160.2029,49047297]
["2018-12-20",160.4,162.11000000000001,155.30000000000001,156.83000000000001,156.16030000000001,64772960]
["2018-12-21",156.86000000000001,158.16,149.63,150.72999999999999,150.08629999999999,95744384]
["2018-12-24",148.15,151.55000000000001,146.59,146.83000000000001,146.203,37169232]
["2018-12-26",148.30000000000001,157.22999999999999,146.72,157.16999999999999,156.49879999999999,58582544]
["2018-12-27",155.84,156.77000000000001,150.07,156.15,155.48320000000001,53117065]
["2018-12-28",157.5,158.52000000000001,154.55000000000001,156.22999999999999,155.56280000000001,42291424]
["2018-12-31",158.53,159.36000000000001,156.47999999999999,157.74,157.06639999999999,35003466]
["2019-01-02",154.88999999999999,158.85,154.22999999999999,157.91999999999999,157.2456,37039737]
["2019-01-03",143.97999999999999,145.72,142,142.19,141.58279999999999,91312195]
["2019-01-04",144.53,148.54990000000001,143.80000000000001,148.26,147.62690000000001,58607070]
["2019-01-07",148.69999999999999,148.83000000000001,145.9,147.93,147.29830000000001,54777764]
["2019-01-08",149.56,151.82,148.52000000000001,150.75,150.1062,41025314]
["2019-01-09",151.29,154.53,149.63,153.31,152.65530000000001,45099081]
["2019-01-10",152.5,153.97,150.86000000000001,153.80000000000001,153.14320000000001,35780670]
["2019-01-11",152.88,153.69999999999999,151.51,152.29,151.6396,27023241]
["2019-01-14",150.85,151.27000000000001,149.22,150,149.35939999999999,32439186]
["2019-01-15",150.27000000000001,153.38999999999999,150.05000000000001,153.07,152.41630000000001,28710324]
["2019-01-16",153.08000000000001,155.88,153,154.94,154.2783,30569706]
["2019-01-17",154.19999999999999,157.66,153.26,155.86000000000001,155.1944,29821160]
["2019-01-18",157.5,157.88,155.98060000000001,156.82,156.15029999999999,33751023]
["2019-01-22",156.41,156.72999999999999,152.62,153.30000000000001,152.64529999999999,30393970]
["2019-01-23",154.15,155.13999999999999,151.69999999999999,153.91999999999999,153.2627,23130570]
["2019-01-24",154.11000000000001,154.47999999999999,151.74,152.69999999999999,152.0479,25441549]
["2019-01-25",155.47999999999999,158.13,154.32,157.76,157.08629999999999,33547893]
["2019-01-28",155.79,156.33000000000001,153.66,156.30000000000001,155.63249999999999,26192058]
["2019-01-29",156.25,158.13,154.11000000000001,154.68,154.01939999999999,41587239]
["2019-01-30",163.25,166.15,160.22999999999999,165.25,164.54429999999999,61109780]
["2019-01-31",166.11,169,164.56,166.44,165.72919999999999,40739649]
["2019-02-01",166.96,168.98,165.93,166.52,165.80889999999999,32668138]
["2019-02-04",167.41,171.655,167.28,171.25,170.5187,31495582]
["2019-02-05",172.86,175.08,172.3501,174.18,173.43620000000001,36101628]
["2019-02-06",174.65,175.57,172.85310000000001,174.24,173.49590000000001,28239591]
["2019-02-07",172.4,173.94,170.34,170.94,170.21,31741700]
["2019-02-08",168.99,170.66,168.42,170.41,170.41,23802100]
["2019-02-11",171.05,171.21,169.25,169.43,169.43,20993400]
["2019-02-12",170.1,171,169.7,170.89,170.89,22283500]
["2019-02-13",171.39,172.48,169.92,170.18,170.18,22490200]
["2019-02-14",169.71,171.26,169.38,170.8,170.8,21835700]
["2019-02-15",171.25,171.7,169.75,170.42,170.42,24626800]
["2019-02-19",169.71,171.44,169.49,170.93,170.93,18962100]
["2019-02-20",171.19,173.32,170.99,172.03,172.03,26114400]
["2019-02-21",171.8,172.37,170.3,171.06,171.06,17249700]
["2019-02-22",171.58,173,171.38,172.97,172.97,18893100]

{"sheet":"Open Price","index":2,"n_rows":1023,"n_cols":2,"rows_kept":1023,"cut":false,"hidden":false,"merged":[]}
["Date","AAPL.US"]
["2015-02-02",118.05]
["2015-02-03",118.5]
["2015-02-04",118.5]
["2015-02-05",120.02]
["2015-02-06",120.02]
["2015-02-09",118.55]
["2015-02-10",120.17]
["2015-02-11",122.77]
["2015-02-12",126.06]
["2015-02-13",127.28]
["2015-02-17",127.49]
["2015-02-18",127.625]
["2015-02-19",128.47999999999999]
["2015-02-20",128.62]
["2015-02-23",130.02000000000001]
["2015-02-24",132.94]
["2015-02-25",131.56]
["2015-02-26",128.785]
["2015-02-27",130]
["2015-03-02",129.25]
["2015-03-03",128.96]
["2015-03-04",129.1]
["2015-03-05",128.58000000000001]
["2015-03-06",128.4]
["2015-03-09",127.96]
["2015-03-10",126.41]
["2015-03-11",124.75]
["2015-03-12",122.31]
["2015-03-13",124.4]
["2015-03-16",123.88]
["2015-03-17",125.9]
["2015-03-18",127]
["2015-03-19",128.75]
["2015-03-20",128.25]
["2015-03-23",127.12]
["2015-03-24",127.23]
["2015-03-25",126.54]
["2015-03-26",122.76]
["2015-03-27",124.57]
["2015-03-30",124.05]
["2015-03-31",126.09]
["2015-04-01",124.82]
["2015-04-02",125.03]
["2015-04-06",124.47]
["2015-04-07",127.64]
["2015-04-08",125.85]
["2015-04-09",125.85]
["2015-04-10",125.95]
["2015-04-13",128.37]
["2015-04-14",127]
["2015-04-15",126.41]
["2015-04-16",126.28]
["2015-04-17",125.55]
["2015-04-20",125.57]
["2015-04-21",128.1]
["2015-04-22",126.99]
["2015-04-23",128.30000000000001]
["2015-04-24",130.49]
["2015-04-27",132.31]
["2015-04-28",134.45500000000001]
["2015-04-29",130.16]
["2015-04-30",127.5]
["2015-05-01",126.1]
["2015-05-04",129.5]
["2015-05-05",128.15]
["2015-05-06",126.56]
["2015-05-07",124.77]
["2015-05-08",126.68]
["2015-05-11",127.39]
["2015-05-12",125.6]
["2015-05-13",126.15]
["2015-05-14",127.41]
["2015-05-15",129.07]
["2015-05-18",128.38]
["2015-05-19",130.69]
["2015-05-20",130]
["2015-05-21",130.07]
["2015-05-22",131.6]
["2015-05-26",132.6]
["2015-05-27",130.34]
["2015-05-28",131.86000000000001]
["2015-05-29",131.22999999999999]
["2015-06-01",131.19999999999999]
["2015-06-02",129.86000000000001]
["2015-06-03",130.66]
["2015-06-04",129.58000000000001]
["2015-06-05",129.5]
["2015-06-08",128.9]
["2015-06-09",126.7]
["2015-06-10",127.92]
["2015-06-11",129.18]
["2015-06-12",128.185]
["2015-06-15",126.1]
["2015-06-16",127.03]
["2015-06-17",127.72]
["2015-06-18",127.23]
["2015-06-19",127.71]
["2015-06-22",127.49]
["2015-06-23",127.48]
["2015-06-24",127.21]
["2015-06-25",128.86000000000001]
["2015-06-26",127.67]
["2015-06-29",125.46]
["2015-06-30",125.57]
["2015-07-01",126.9]
["2015-07-02",126.43]
["2015-07-06",124.94]
["2015-07-07",125.89]
["2015-07-08",124.48]
["2015-07-09",123.85]
["2015-07-10",121.94]
["2015-07-13",125.03]
["2015-07-14",126.04]
["2015-07-15",125.72]
["2015-07-16",127.74]
["2015-07-17",129.08000000000001]
["2015-07-20",130.97]
["2015-07-21",132.85]
["2015-07-22",121.99]
["2015-07-23",126.2]
["2015-07-24",125.32]
["2015-07-27",123.09]
["2015-07-28",123.38]
["2015-07-29",123.15]
["2015-07-30",122.32]
["2015-07-31",122.6]
["2015-08-03",121.5]
["2015-08-04",117.42]
["2015-08-05",112.95]
["2015-08-06",115.97]
["2015-08-07",114.58]
["2015-08-10",116.53]
["2015-08-11",117.81]
["2015-08-12",112.53]
["2015-08-13",116.04]
["2015-08-14",114.32]
["2015-08-17",116.04]
["2015-08-18",116.43]
["2015-08-19",116.1]
["2015-08-20",114.08]
["2015-08-21",110.43]
["2015-08-24",94.87]
["2015-08-25",111.11]
["2015-08-26",107.08499999999999]
["2015-08-27",112.23]
["2015-08-28",112.17]
["2015-08-31",112.03]
["2015-09-01",110.15]
["2015-09-02",110.23]
["2015-09-03",112.49]
["2015-09-04",108.97]
["2015-09-08",111.65]
["2015-09-09",113.76]
["2015-09-10",110.27]
["2015-09-11",111.79]
["2015-09-14",116.58]
["2015-09-15",115.93]
["2015-09-16",116.25]
["2015-09-17",115.66]
["2015-09-18",112.21]
["2015-09-21",113.67]
["2015-09-22",113.38]
["2015-09-23",113.63]
["2015-09-24",113.25]
["2015-09-25",116.44]
["2015-09-28",113.85]
["2015-09-29",112.83]
["2015-09-30",110.17]
["2015-10-01",109.07]
["2015-10-02",108.01]
["2015-10-05",109.88]
["2015-10-06",110.63]
["2015-10-07",111.74]
["2015-10-08",110.19]
["2015-10-09",110]
["2015-10-12",112.73]
["2015-10-13",110.82]
["2015-10-14",111.29]
["2015-10-15",110.93]
["2015-10-16",111.78]
["2015-10-19",110.8]
["2015-10-20",111.34]
["2015-10-21",114]
["2015-10-22",114.33]
["2015-10-23",116.7]
["2015-10-26",118.08]
["2015-10-27",115.4]
["2015-10-28",116.93]
["2015-10-29",118.7]
["2015-10-30",120.99]
["2015-11-02",119.87]
["2015-11-03",120.79]
["2015-11-04",123.13]
["2015-11-05",121.85]
["2015-11-06",121.11]
["2015-11-09",120.96]
["2015-11-10",116.9]
["2015-11-11",116.37]
["2015-11-12",116.26]
["2015-11-13",115.2]
["2015-11-16",111.38]
["2015-11-17",114.92]
["2015-11-18",115.76]
["2015-11-19",117.64]
["2015-11-20",119.2]
["2015-11-23",119.27]
["2015-11-24",117.33]
["2015-11-25",119.21]
["2015-11-27",118.29]
["2015-11-30",117.99]
["2015-12-01",118.75]
["2015-12-02",117.05]
["2015-12-03",116.55]
["2015-12-04",115.29]
["2015-12-07",118.98]
["2015-12-08",117.52]
["2015-12-09",117.64]
["2015-12-10",116.04]
["2015-12-11",115.19]
["2015-12-14",112.18]
["2015-12-15",111.94]
["2015-12-16",111.07]
["2015-12-17",112.02]
["2015-12-18",108.91]
["2015-12-21",107.28]
["2015-12-22",107.4]
["2015-12-23",107.27]
["2015-12-24",109]
["2015-12-28",107.59]
["2015-12-29",106.96]
["2015-12-30",108.58]
["2015-12-31",107.01]
["2016-01-04",102.61]
["2016-01-05",105.75]
["2016-01-06",100.56]
["2016-01-07",98.68]
["2016-01-08",98.55]
["2016-01-11",98.97]
["2016-01-12",100.55]
["2016-01-13",100.32]
["2016-01-14",97.96]
["2016-01-15",96.2]
["2016-01-19",98.41]
["2016-01-20",95.1]
["2016-01-21",97.06]
["2016-01-22",98.63]
["2016-01-25",101.52]
["2016-01-26",99.93]
["2016-01-27",96.04]
["2016-01-28",93.79]
["2016-01-29",94.79]
["2016-02-01",96.47]
["2016-02-02",95.42]
["2016-02-03",95]
["2016-02-04",95.86]
["2016-02-05",96.52]
["2016-02-08",93.13]
["2016-02-09",94.29]
["2016-02-10",95.92]
["2016-02-11",93.79]
["2016-02-12",94.19]
["2016-02-16",95.02]
["2016-02-17",96.67]
["2016-02-18",98.84]
["2016-02-19",96]
["2016-02-22",96.31]
["2016-02-23",96.4]
["2016-02-24",93.98]
["2016-02-25",96.05]
["2016-02-26",97.2]
["2016-02-29",96.86]
["2016-03-01",97.65]
["2016-03-02",100.51]
["2016-03-03",100.58]
["2016-03-04",102.37]
["2016-03-07",102.39]
["2016-03-08",100.78]
["2016-03-09",101.31]
["2016-03-10",101.41]
["2016-03-11",102.24]
["2016-03-14",101.91]
["2016-03-15",103.96]
["2016-03-16",104.61]
["2016-03-17",105.52]
["2016-03-18",106.34]
["2016-03-21",105.93]
["2016-03-22",105.25]
["2016-03-23",106.48]
["2016-03-24",105.47]
["2016-03-28",106]
["2016-03-29",104.89]
["2016-03-30",108.65]
["2016-03-31",109.72]
["2016-04-01",108.78]
["2016-04-04",110.42]
["2016-04-05",109.51]
["2016-04-06",110.23]
["2016-04-07",109.95]
["2016-04-08",108.91]
["2016-04-11",108.97]
["2016-04-12",109.34]
["2016-04-13",110.8]
["2016-04-14",111.62]
["2016-04-15",112.11]
["2016-04-18",108.89]
["2016-04-19",107.88]
["2016-04-20",106.64]
["2016-04-21",106.93]
["2016-04-22",105.01]
["2016-04-25",105]
["2016-04-26",103.91]
["2016-04-27",96]
["2016-04-28",97.61]
["2016-04-29",93.99]
["2016-05-02",93.965000000000003]
["2016-05-03",94.2]
["2016-05-04",95.2]
["2016-05-05",94]
["2016-05-06",93.37]
["2016-05-09",93]
["2016-05-10",93.33]
["2016-05-11",93.48]
["2016-05-12",92.72]
["2016-05-13",90]
["2016-05-16",92.39]
["2016-05-17",94.55]
["2016-05-18",94.16]
["2016-05-19",94.64]
["2016-05-20",94.64]
["2016-05-23",95.87]
["2016-05-24",97.22]
["2016-05-25",98.67]
["2016-05-26",99.68]
["2016-05-27",99.44]
["2016-05-31",99.6]
["2016-06-01",99.02]
["2016-06-02",97.6]
["2016-06-03",97.79]
["2016-06-06",97.99]
["2016-06-07",99.25]
["2016-06-08",99.02]
["2016-06-09",98.5]
["2016-06-10",98.53]
["2016-06-13",98.69]
["2016-06-14",97.32]
["2016-06-15",97.82]
["2016-06-16",96.45]
["2016-06-17",96.62]
["2016-06-20",96]
["2016-06-21",94.94]
["2016-06-22",96.25]
["2016-06-23",95.94]
["2016-06-24",92.91]
["2016-06-27",93]
["2016-06-28",92.9]
["2016-06-29",93.97]
["2016-06-30",94.44]
["2016-07-01",95.49]
["2016-07-05",95.39]
["2016-07-06",94.6]
["2016-07-07",95.7]
["2016-07-08",96.49]
["2016-07-11",96.75]
["2016-07-12",97.17]
["2016-07-13",97.41]
["2016-07-14",97.39]
["2016-07-15",98.92]
["2016-07-18",98.7]
["2016-07-19",99.56]
["2016-07-20",100]
["2016-07-21",99.83]
["2016-07-22",99.26]
["2016-07-25",98.25]
["2016-07-26",96.82]
["2016-07-27",104.265]
["2016-07-28",102.83]
["2016-07-29",104.19]
["2016-08-01",104.41]
["2016-08-02",106.05]
["2016-08-03",104.81]
["2016-08-04",105.58]
["2016-08-05",106.27]
["2016-08-08",107.52]
["2016-08-09",108.23]
["2016-08-10",108.71]
["2016-08-11",108.52]
["2016-08-12",107.78]
["2016-08-15",108.14]
["2016-08-16",109.63]
["2016-08-17",109.1]
["2016-08-18",109.23]
["2016-08-19",108.77]
["2016-08-22",108.86]
["2016-08-23",108.59]
["2016-08-24",108.565]
["2016-08-25",107.39]
["2016-08-26",107.41]
["2016-08-29",106.62]
["2016-08-30",105.8]
["2016-08-31",105.66]
["2016-09-01",106.14]
["2016-09-02",107.7]
["2016-09-06",107.9]
["2016-09-07",107.83]
["2016-09-08",107.25]
["2016-09-09",104.64]
["2016-09-12",102.65]
["2016-09-13",107.51]
["2016-09-14",108.73]
["2016-09-15",113.86]
["2016-09-16",115.12]
["2016-09-19",115.19]
["2016-09-20",113.05]
["2016-09-21",113.85]
["2016-09-22",114.35]
["2016-09-23",114.42]
["2016-09-26",111.64]
["2016-09-27",113]
["2016-09-28",113.69]
["2016-09-29",113.16]
["2016-09-30",112.46]
["2016-10-03",112.71]
["2016-10-04",113.06]
["2016-10-05",113.4]
["2016-10-06",113.7]
["2016-10-07",114.31]
["2016-10-10",115.02]
["2016-10-11",117.7]
["2016-10-12",117.35]
["2016-10-13",116.79]
["2016-10-14",117.88]
["2016-10-17",117.33]
["2016-10-18",118.18]
["2016-10-19",117.25]
["2016-10-20",116.86]
["2016-10-21",116.81]
["2016-10-24",117.1]
["2016-10-25",117.95]
["2016-10-26",114.31]
["2016-10-27",115.39]
["2016-10-28",113.87]
["2016-10-31",113.65]
["2016-11-01",113.46]
["2016-11-02",111.4]
["2016-11-03",110.98]
["2016-11-04",108.53]
["2016-11-07",110.08]
["2016-11-08",110.31]
["2016-11-09",109.88]
["2016-11-10",111.09]
["2016-11-11",107.12]
["2016-11-14",107.71]
["2016-11-15",106.57]
["2016-11-16",106.7]
["2016-11-17",109.81]
["2016-11-18",109.72]
["2016-11-21",110.12]
["2016-11-22",111.95]
["2016-11-23",111.36]
["2016-11-25",111.13]
["2016-11-28",111.43]
["2016-11-29",110.78]
["2016-11-30",111.6]
["2016-12-01",110.36499999999999]
["2016-12-02",109.17]
["2016-12-05",110]
["2016-12-06",109.5]
["2016-12-07",109.26]
["2016-12-08",110.86]
["2016-12-09",112.31]
["2016-12-12",113.29]
["2016-12-13",113.84]
["2016-12-14",115.04]
["2016-12-15",115.38]
["2016-12-16",116.47]
["2016-12-19",115.8]
["2016-12-20",116.74]
["2016-12-21",116.8]
["2016-12-22",116.35]
["2016-12-23",115.59]
["2016-12-27",116.52]
["2016-12-28",117.52]
["2016-12-29",116.45]
["2016-12-30",116.65]
["2017-01-03",115.8]
["2017-01-04",115.85]
["2017-01-05",115.92]
["2017-01-06",116.78]
["2017-01-09",117.95]
["2017-01-10",118.77]
["2017-01-11",118.74]
["2017-01-12",118.895]
["2017-01-13",119.11]
["2017-01-17",118.34]
["2017-01-18",120]
["2017-01-19",119.4]
["2017-01-20",120.45]
["2017-01-23",120]
["2017-01-24",119.55]
["2017-01-25",120.42]
["2017-01-26",121.67]
["2017-01-27",122.14]
["2017-01-30",120.93]
["2017-01-31",121.15]
["2017-02-01",127.03]
["2017-02-02",127.97499999999999]
["2017-02-03",128.31]
["2017-02-06",129.13]
["2017-02-07",130.54]
["2017-02-08",131.35]
["2017-02-09",131.65]
["2017-02-10",132.46]
["2017-02-13",133.08000000000001]
["2017-02-14",133.47]
["2017-02-15",135.52000000000001]
["2017-02-16",135.66999999999999]
["2017-02-17",135.1]
["2017-02-21",136.22999999999999]
["2017-02-22",136.43]
["2017-02-23",137.38]
["2017-02-24",135.91]
["2017-02-27",137.13999999999999]
["2017-02-28",137.08000000000001]
["2017-03-01",137.88999999999999]
["2017-03-02",140]
["2017-03-03",138.78]
["2017-03-06",139.36500000000001]
["2017-03-07",139.06]
["2017-03-08",138.94999999999999]
["2017-03-09",138.74]
["2017-03-10",139.25]
["2017-03-13",138.85]
["2017-03-14",139.30000000000001]
["2017-03-15",139.41]
["2017-03-16",140.72]
["2017-03-17",141]
["2017-03-20",140.4]
["2017-03-21",142.11000000000001]
["2017-03-22",139.845]
["2017-03-23",141.26]
["2017-03-24",141.5]
["2017-03-27",139.38999999999999]
["2017-03-28",140.91]
["2017-03-29",143.68]
["2017-03-30",144.19]
["2017-03-31",143.72]
["2017-04-03",143.71]
["2017-04-04",143.25]
["2017-04-05",144.22]
["2017-04-06",144.29]
["2017-04-07",143.72999999999999]
["2017-04-10",143.6]
["2017-04-11",142.94]
["2017-04-12",141.6]
["2017-04-13",141.91]
["2017-04-17",141.47999999999999]
["2017-04-18",141.41]
["2017-04-19",141.88]
["2017-04-20",141.22]
["2017-04-21",142.44]
["2017-04-24",143.5]
["2017-04-25",143.91]
["2017-04-26",144.47]
["2017-04-27",143.92250000000001]
["2017-04-28",144.09]
["2017-05-01",145.1]
["2017-05-02",147.54]
["2017-05-03",145.59]
["2017-05-04",146.52000000000001]
["2017-05-05",146.76]
["2017-05-08",149.03]
["2017-05-09",153.87]
["2017-05-10",153.63]
["2017-05-11",152.44999999999999]
["2017-05-12",154.69999999999999]
["2017-05-15",156.01]
["2017-05-16",155.94]
["2017-05-17",153.6]
["2017-05-18",151.27000000000001]
["2017-05-19",153.38]
["2017-05-22",154]
["2017-05-23",154.9]
["2017-05-24",153.84]
["2017-05-25",153.72999999999999]
["2017-05-26",154]
["2017-05-30",153.41999999999999]
["2017-05-31",153.97]
["2017-06-01",153.16999999999999]
["2017-06-02",153.58000000000001]
["2017-06-05",154.34]
["2017-06-06",153.9]
["2017-06-07",155.02000000000001]
["2017-06-08",155.25]
["2017-06-09",155.19]
["2017-06-12",145.74]
["2017-06-13",147.16]
["2017-06-14",147.5]
["2017-06-15",143.32]
["2017-06-16",143.78]
["2017-06-19",143.66]
["2017-06-20",146.87]
["2017-06-21",145.52000000000001]
["2017-06-22",145.77000000000001]
["2017-06-23",145.13]
["2017-06-26",147.16999999999999]
["2017-06-27",145.01]
["2017-06-28",144.49]
["2017-06-29",144.71]
["2017-06-30",144.44999999999999]
["2017-07-03",144.88]
["2017-07-05",143.69]
["2017-07-06",143.02000000000001]
["2017-07-07",142.9]
["2017-07-10",144.11000000000001]
["2017-07-11",144.72999999999999]
["2017-07-12",145.87]
["2017-07-13",145.5]
["2017-07-14",147.97]
["2017-07-17",148.82]
["2017-07-18",149.19999999999999]
["2017-07-19",150.47999999999999]
["2017-07-20",151.5]
["2017-07-21",149.99]
["2017-07-24",150.58000000000001]
["2017-07-25",151.80000000000001]
["2017-07-26",153.35]
["2017-07-27",153.75]
["2017-07-28",149.88999999999999]
["2017-07-31",149.9]
["2017-08-01",149.1]
["2017-08-02",159.28]
["2017-08-03",157.05000000000001]
["2017-08-04",156.07]
["2017-08-07",157.06]
["2017-08-08",158.6]
["2017-08-09",159.26]
["2017-08-10",159.9]
["2017-08-11",156.6]
["2017-08-14",159.32]
["2017-08-15",160.66]
["2017-08-16",161.94]
["2017-08-17",160.52000000000001]
["2017-08-18",157.86000000000001]
["2017-08-21",157.5]
["2017-08-22",158.22999999999999]
["2017-08-23",159.07]
["2017-08-24",160.43]
["2017-08-25",159.65]
["2017-08-28",160.13999999999999]
["2017-08-29",160.1]
["2017-08-30",163.80000000000001]
["2017-08-31",163.63999999999999]
["2017-09-01",164.8]
["2017-09-05",163.75]
["2017-09-06",162.71]
["2017-09-07",162.09]
["2017-09-08",160.86000000000001]
["2017-09-11",160.5]
["2017-09-12",162.61000000000001]
["2017-09-13",159.87]
["2017-09-14",158.99]
["2017-09-15",158.47]
["2017-09-18",160.11000000000001]
["2017-09-19",159.51]
["2017-09-20",157.9]
["2017-09-21",155.80000000000001]
["2017-09-22",152.02000000000001]
["2017-09-25",149.99]
["2017-09-26",151.78]
["2017-09-27",153.80000000000001]
["2017-09-28",153.88999999999999]
["2017-09-29",153.21]
["2017-10-02",154.26]
["2017-10-03",154.01]
["2017-10-04",153.63]
["2017-10-05",154.18]
["2017-10-06",154.97]
["2017-10-09",155.81]
["2017-10-10",156.05500000000001]
["2017-10-11",155.97]
["2017-10-12",156.35]
["2017-10-13",156.72999999999999]
["2017-10-16",157.9]
["2017-10-17",159.78]
["2017-10-18",160.41999999999999]
["2017-10-19",156.75]
["2017-10-20",156.61000000000001]
["2017-10-23",156.88999999999999]
["2017-10-24",156.29]
["2017-10-25",156.91]
["2017-10-26",157.22999999999999]
["2017-10-27",159.29]
["2017-10-30",163.89]
["2017-10-31",167.9]
["2017-11-01",169.87]
["2017-11-02",167.64]
["2017-11-03",174]
["2017-11-06",172.36500000000001]
["2017-11-07",173.91]
["2017-11-08",174.66]
["2017-11-09",175.11]
["2017-11-10",175.11]
["2017-11-13",173.5]
["2017-11-14",173.04]
["2017-11-15",169.97]
["2017-11-16",171.18]
["2017-11-17",171.04]
["2017-11-20",170.29]
["2017-11-21",170.78]
["2017-11-22",173.36]
["2017-11-24",175.1]
["2017-11-27",175.05]
["2017-11-28",174.3]
["2017-11-29",172.63]
["2017-11-30",170.43]
["2017-12-01",169.95]
["2017-12-04",172.48]
["2017-12-05",169.06]
["2017-12-06",167.5]
["2017-12-07",169.03]
["2017-12-08",170.49]
["2017-12-11",169.2]
["2017-12-12",172.15]
["2017-12-13",172.5]
["2017-12-14",172.4]
["2017-12-15",173.63]
["2017-12-18",174.88]
["2017-12-19",175.03]
["2017-12-20",174.87]
["2017-12-21",174.17]
["2017-12-22",174.68]
["2017-12-26",170.8]
["2017-12-27",170.1]
["2017-12-28",171]
["2017-12-29",170.52]
["2018-01-02",170.16]
["2018-01-03",172.53]
["2018-01-04",172.54]
["2018-01-05",173.44]
["2018-01-08",174.35]
["2018-01-09",174.55]
["2018-01-10",173.16]
["2018-01-11",174.59]
["2018-01-12",176.18]
["2018-01-16",177.9]
["2018-01-17",176.15]
["2018-01-18",179.37]
["2018-01-19",178.61]
["2018-01-22",177.3]
["2018-01-23",177.3]
["2018-01-24",177.25]
["2018-01-25",174.505]
["2018-01-26",172]
["2018-01-29",170.16]
["2018-01-30",165.52500000000001]
["2018-01-31",166.87]
["2018-02-01",167.16499999999999]
["2018-02-02",166]
["2018-02-05",159.1]
["2018-02-06",154.83000000000001]
["2018-02-07",163.08500000000001]
["2018-02-08",160.29]
["2018-02-09",157.07]
["2018-02-12",158.5]
["2018-02-13",161.94999999999999]
["2018-02-14",163.04499999999999]
["2018-02-15",169.79]
["2018-02-16",172.36]
["2018-02-20",172.05]
["2018-02-21",172.83]
["2018-02-22",171.8]
["2018-02-23",173.67]
["2018-02-26",176.35]
["2018-02-27",179.1]
["2018-02-28",179.26]
["2018-03-01",178.54]
["2018-03-02",172.8]
["2018-03-05",175.21]
["2018-03-06",177.91]
["2018-03-07",174.94]
["2018-03-08",175.48]
["2018-03-09",177.96]
["2018-03-12",180.29]
["2018-03-13",182.59]
["2018-03-14",180.32]
["2018-03-15",178.5]
["2018-03-16",178.65]
["2018-03-19",177.32]
["2018-03-20",175.24]
["2018-03-21",175.04]
["2018-03-22",170]
["2018-03-23",168.39]
["2018-03-26",168.07]
["2018-03-27",173.68]
["2018-03-28",167.25]
["2018-03-29",167.80500000000001]
["2018-04-02",167.88]
["2018-04-03",167.64]
["2018-04-04",164.88]
["2018-04-05",172.58]
["2018-04-06",170.97]
["2018-04-09",169.88]
["2018-04-10",173]
["2018-04-11",172.23]
["2018-04-12",173.41]
["2018-04-13",174.78]
["2018-04-16",175.0301]
["2018-04-17",176.49]
["2018-04-18",177.81]
["2018-04-19",174.95]
["2018-04-20",170.595]
["2018-04-23",166.8348]
["2018-04-24",165.67]
["2018-04-25",162.62]
["2018-04-26",164.12]
["2018-04-27",164]
["2018-04-30",162.1302]
["2018-05-01",166.4102]
["2018-05-02",175.22499999999999]
["2018-05-03",175.88]
["2018-05-04",178.25]
["2018-05-07",185.18]
["2018-05-08",184.99]
["2018-05-09",186.55]
["2018-05-10",187.74]
["2018-05-11",189.49]
["2018-05-14",189.01]
["2018-05-15",186.78]
["2018-05-16",186.07]
["2018-05-17",188]
["2018-05-18",187.19]
["2018-05-21",188]
["2018-05-22",188.375]
["2018-05-23",186.35]
["2018-05-24",188.77]
["2018-05-25",188.23]
["2018-05-29",187.6]
["2018-05-30",187.72]
["2018-05-31",187.22]
["2018-06-01",187.99119999999999]
["2018-06-04",191.63499999999999]
["2018-06-05",193.065]
["2018-06-06",193.63]
["2018-06-07",194.14]
["2018-06-08",191.17]
["2018-06-11",191.35]
["2018-06-12",191.38499999999999]
["2018-06-13",192.42]
["2018-06-14",191.55]
["2018-06-15",190.03]
["2018-06-18",187.88]
["2018-06-19",185.14]
["2018-06-20",186.35]
["2018-06-21",187.25]
["2018-06-22",186.12]
["2018-06-25",183.4]
["2018-06-26",182.99]
["2018-06-27",185.2278]
["2018-06-28",184.1]
["2018-06-29",186.29]
["2018-07-02",183.82]
["2018-07-03",187.79]
["2018-07-05",185.26]
["2018-07-06",185.42]
["2018-07-09",189.5]
["2018-07-10",190.71]
["2018-07-11",188.5]
["2018-07-12",189.53]
["2018-07-13",191.08]
["2018-07-16",191.52]
["2018-07-17",189.75]
["2018-07-18",191.78]
["2018-07-19",189.69]
["2018-07-20",191.78]
["2018-07-23",190.68]
["2018-07-24",192.45]
["2018-07-25",193.06020000000001]
["2018-07-26",194.61]
["2018-07-27",194.99]
["2018-07-30",191.9]
["2018-07-31",190.3]
["2018-08-01",199.13]
["2018-08-02",200.58]
["2018-08-03",207.03]
["2018-08-06",208]
["2018-08-07",209.32]
["2018-08-08",206.05]
["2018-08-09",207.28]
["2018-08-10",207.36]
["2018-08-13",207.7]
["2018-08-14",210.155]
["2018-08-15",209.22]
["2018-08-16",211.75]
["2018-08-17",213.44]
["2018-08-20",218.1]
["2018-08-21",216.8]
["2018-08-22",214.1]
["2018-08-23",214.65]
["2018-08-24",216.6]
["2018-08-27",217.15]
["2018-08-28",219.01]
["2018-08-29",220.15]
["2018-08-30",223.25]
["2018-08-31",226.51]
["2018-09-04",228.41]
["2018-09-05",228.99]
["2018-09-06",226.23]
["2018-09-07",221.85]
["2018-09-10",220.95]
["2018-09-11",218.01]
["2018-09-12",224.94]
["2018-09-13",223.52]
["2018-09-14",225.75]
["2018-09-17",222.15]
["2018-09-18",217.79]
["2018-09-19",218.5]
["2018-09-20",220.24]
["2018-09-21",220.78]
["2018-09-24",216.82]
["2018-09-25",219.75]
["2018-09-26",221]
["2018-09-27",223.82]
["2018-09-28",224.79]
["2018-10-01",227.95]
["2018-10-02",227.25]
["2018-10-03",230.05]
["2018-10-04",230.78]
["2018-10-05",227.96]
["2018-10-08",222.21]
["2018-10-09",223.64]
["2018-10-10",225.46]
["2018-10-11",214.52]
["2018-10-12",220.42]
["2018-10-15",221.16]
["2018-10-16",218.93]
["2018-10-17",222.3]
["2018-10-18",217.86]
["2018-10-19",218.06]
["2018-10-22",219.79]
["2018-10-23",215.83]
["2018-10-24",222.6]
["2018-10-25",217.71]
["2018-10-26",215.9]
["2018-10-29",219.19]
["2018-10-30",211.15]
["2018-10-31",216.88]
["2018-11-01",219.05]
["2018-11-02",209.55]
["2018-11-05",204.3]
["2018-11-06",201.92]
["2018-11-07",205.97]
["2018-11-08",209.98]
["2018-11-09",205.55]
["2018-11-12",199]
["2018-11-13",191.63]
["2018-11-14",193.9]
["2018-11-15",188.39]
["2018-11-16",190.5]
["2018-11-19",190]
["2018-11-20",178.37]
["2018-11-21",179.73]
["2018-11-23",174.94]
["2018-11-26",174.24]
["2018-11-27",171.51]
["2018-11-28",176.73]
["2018-11-29",182.66]
["2018-11-30",180.29]
["2018-12-03",184.46]
["2018-12-04",180.95]
["2018-12-06",171.76]
["2018-12-07",173.49]
["2018-12-10",165]
["2018-12-11",171.66]
["2018-12-12",170.4]
["2018-12-13",170.49]
["2018-12-14",169]
["2018-12-17",165.45]
["2018-12-18",165.38]
["2018-12-19",166]
["2018-12-20",160.4]
["2018-12-21",156.86000000000001]
["2018-12-24",148.15]
["2018-12-26",148.30000000000001]
["2018-12-27",155.84]
["2018-12-28",157.5]
["2018-12-31",158.53]
["2019-01-02",154.88999999999999]
["2019-01-03",143.97999999999999]
["2019-01-04",144.53]
["2019-01-07",148.69999999999999]
["2019-01-08",149.56]
["2019-01-09",151.29]
["2019-01-10",152.5]
["2019-01-11",152.88]
["2019-01-14",150.85]
["2019-01-15",150.27000000000001]
["2019-01-16",153.08000000000001]
["2019-01-17",154.19999999999999]
["2019-01-18",157.5]
["2019-01-22",156.41]
["2019-01-23",154.15]
["2019-01-24",154.11000000000001]
["2019-01-25",155.47999999999999]
["2019-01-28",155.79]
["2019-01-29",156.25]
["2019-01-30",163.25]
["2019-01-31",166.11]
["2019-02-01",166.96]
["2019-02-04",167.41]
["2019-02-05",172.86]
["2019-02-06",174.65]
["2019-02-07",172.4]
["2019-02-08",168.99]
["2019-02-11",171.05]
["2019-02-12",170.1]
["2019-02-13",171.39]
["2019-02-14",169.71]
["2019-02-15",171.25]
["2019-02-19",169.71]
["2019-02-20",171.19]
["2019-02-21",171.8]
["2019-02-22",171.58]

{"sheet":"High Price","index":3,"n_rows":1023,"n_cols":2,"rows_kept":1023,"cut":false,"hidden":false,"merged":[]}
["Date","AAPL.US"]
["2015-02-02",119.17]
["2015-02-03",119.09]
["2015-02-04",120.51]
["2015-02-05",120.23]
["2015-02-06",120.25]
["2015-02-09",119.84]
["2015-02-10",122.15]
["2015-02-11",124.92]
["2015-02-12",127.48]
["2015-02-13",127.28]
["2015-02-17",128.88]
["2015-02-18",128.78]
["2015-02-19",129.03]
["2015-02-20",129.5]
["2015-02-23",133]
["2015-02-24",133.6]
["2015-02-25",131.6]
["2015-02-26",130.87]
["2015-02-27",130.57]
["2015-03-02",130.28]
["2015-03-03",129.52000000000001]
["2015-03-04",129.56]
["2015-03-05",128.75]
["2015-03-06",129.37]
["2015-03-09",129.57]
["2015-03-10",127.22]
["2015-03-11",124.77]
["2015-03-12",124.9]
["2015-03-13",125.3951]
["2015-03-16",124.95]
["2015-03-17",127.32]
["2015-03-18",129.16]
["2015-03-19",129.24510000000001]
["2015-03-20",128.4]
["2015-03-23",127.85]
["2015-03-24",128.04]
["2015-03-25",126.82]
["2015-03-26",124.88]
["2015-03-27",124.7]
["2015-03-30",126.4]
["2015-03-31",126.49]
["2015-04-01",125.12]
["2015-04-02",125.56]
["2015-04-06",127.51]
["2015-04-07",128.12180000000001]
["2015-04-08",126.4]
["2015-04-09",126.58]
["2015-04-10",127.21]
["2015-04-13",128.57]
["2015-04-14",127.29]
["2015-04-15",127.13]
["2015-04-16",127.1]
["2015-04-17",126.14]
["2015-04-20",128.12]
["2015-04-21",128.19999999999999]
["2015-04-22",128.87]
["2015-04-23",130.41999999999999]
["2015-04-24",130.63]
["2015-04-27",133.13]
["2015-04-28",134.54]
["2015-04-29",131.59]
["2015-04-30",127.88]
["2015-05-01",130.13]
["2015-05-04",130.57]
["2015-05-05",128.44980000000001]
["2015-05-06",126.75]
["2015-05-07",126.08]
["2015-05-08",127.62]
["2015-05-11",127.56]
["2015-05-12",126.88]
["2015-05-13",127.19]
["2015-05-14",128.94999999999999]
["2015-05-15",129.49]
["2015-05-18",130.72]
["2015-05-19",130.88]
["2015-05-20",130.97999999999999]
["2015-05-21",131.63]
["2015-05-22",132.97]
["2015-05-26",132.91]
["2015-05-27",132.26]
["2015-05-28",131.94999999999999]
["2015-05-29",131.44999999999999]
["2015-06-01",131.38999999999999]
["2015-06-02",130.655]
["2015-06-03",130.94]
["2015-06-04",130.58000000000001]
["2015-06-05",129.69]
["2015-06-08",129.21]
["2015-06-09",128.08000000000001]
["2015-06-10",129.34]
["2015-06-11",130.18]
["2015-06-12",128.33000000000001]
["2015-06-15",127.24]
["2015-06-16",127.85]
["2015-06-17",127.88]
["2015-06-18",128.31]
["2015-06-19",127.82]
["2015-06-22",128.06]
["2015-06-23",127.61]
["2015-06-24",129.80000000000001]
["2015-06-25",129.19999999999999]
["2015-06-26",127.99]
["2015-06-29",126.47]
["2015-06-30",126.12]
["2015-07-01",126.94]
["2015-07-02",126.69]
["2015-07-06",126.23]
["2015-07-07",126.15]
["2015-07-08",124.64]
["2015-07-09",124.06]
["2015-07-10",123.85]
["2015-07-13",125.755]
["2015-07-14",126.37]
["2015-07-15",127.15]
["2015-07-16",128.57]
["2015-07-17",129.62]
["2015-07-20",132.97]
["2015-07-21",132.91999999999999]
["2015-07-22",125.5]
["2015-07-23",127.09]
["2015-07-24",125.74]
["2015-07-27",123.61]
["2015-07-28",123.91]
["2015-07-29",123.5]
["2015-07-30",122.5699]
["2015-07-31",122.6425]
["2015-08-03",122.57]
["2015-08-04",117.7]
["2015-08-05",117.44]
["2015-08-06",116.5]
["2015-08-07",116.25]
["2015-08-10",119.99]
["2015-08-11",118.18]
["2015-08-12",115.42]
["2015-08-13",116.4]
["2015-08-14",116.31]
["2015-08-17",117.65]
["2015-08-18",117.44]
["2015-08-19",116.52]
["2015-08-20",114.35]
["2015-08-21",111.9]
["2015-08-24",108.8]
["2015-08-25",111.11]
["2015-08-26",109.89]
["2015-08-27",113.24]
["2015-08-28",113.31]
["2015-08-31",114.53]
["2015-09-01",111.88]
["2015-09-02",112.34]
["2015-09-03",112.78]
["2015-09-04",110.45]
["2015-09-08",112.56]
["2015-09-09",114.02]
["2015-09-10",113.2825]
["2015-09-11",114.21]
["2015-09-14",116.89]
["2015-09-15",116.53]
["2015-09-16",116.54]
["2015-09-17",116.49]
["2015-09-18",114.3]
["2015-09-21",115.37]
["2015-09-22",114.18]
["2015-09-23",114.72]
["2015-09-24",115.5]
["2015-09-25",116.69]
["2015-09-28",114.57]
["2015-09-29",113.51]
["2015-09-30",111.54]
["2015-10-01",109.62]
["2015-10-02",111.0136]
["2015-10-05",111.3698]
["2015-10-06",111.74]
["2015-10-07",111.77]
["2015-10-08",110.19]
["2015-10-09",112.28]
["2015-10-12",112.75]
["2015-10-13",112.45]
["2015-10-14",111.52]
["2015-10-15",112.1]
["2015-10-16",112]
["2015-10-19",111.75]
["2015-10-20",114.17]
["2015-10-21",115.58]
["2015-10-22",115.5]
["2015-10-23",119.22799999999999]
["2015-10-26",118.13]
["2015-10-27",116.54]
["2015-10-28",119.3]
["2015-10-29",120.69]
["2015-10-30",121.22]
["2015-11-02",121.36]
["2015-11-03",123.49]
["2015-11-04",123.82]
["2015-11-05",122.69]
["2015-11-06",121.81]
["2015-11-09",121.81]
["2015-11-10",118.07]
["2015-11-11",117.42]
["2015-11-12",116.82]
["2015-11-13",115.57]
["2015-11-16",114.24]
["2015-11-17",115.05]
["2015-11-18",117.49]
["2015-11-19",119.75]
["2015-11-20",119.92]
["2015-11-23",119.73]
["2015-11-24",119.35]
["2015-11-25",119.23]
["2015-11-27",118.41]
["2015-11-30",119.41]
["2015-12-01",118.81]
["2015-12-02",118.11]
["2015-12-03",116.79]
["2015-12-04",119.25]
["2015-12-07",119.86]
["2015-12-08",118.6]
["2015-12-09",117.69]
["2015-12-10",116.94]
["2015-12-11",115.39]
["2015-12-14",112.68]
["2015-12-15",112.8]
["2015-12-16",111.99]
["2015-12-17",112.25]
["2015-12-18",109.52]
["2015-12-21",107.37]
["2015-12-22",107.72]
["2015-12-23",108.85]
["2015-12-24",109]
["2015-12-28",107.69]
["2015-12-29",109.43]
["2015-12-30",108.7]
["2015-12-31",107.03]
["2016-01-04",105.36799999999999]
["2016-01-05",105.85]
["2016-01-06",102.37]
["2016-01-07",100.13]
["2016-01-08",99.11]
["2016-01-11",99.06]
["2016-01-12",100.69]
["2016-01-13",101.19]
["2016-01-14",100.48]
["2016-01-15",97.71]
["2016-01-19",98.65]
["2016-01-20",98.189700000000002]
["2016-01-21",97.88]
["2016-01-22",101.46]
["2016-01-25",101.53]
["2016-01-26",100.88]
["2016-01-27",96.628900000000002]
["2016-01-28",94.52]
["2016-01-29",97.34]
["2016-02-01",96.71]
["2016-02-02",96.04]
["2016-02-03",96.84]
["2016-02-04",97.33]
["2016-02-05",96.92]
["2016-02-08",95.7]
["2016-02-09",95.94]
["2016-02-10",96.35]
["2016-02-11",94.72]
["2016-02-12",94.5]
["2016-02-16",96.85]
["2016-02-17",98.21]
["2016-02-18",98.89]
["2016-02-19",96.759900000000002]
["2016-02-22",96.9]
["2016-02-23",96.5]
["2016-02-24",96.38]
["2016-02-25",96.76]
["2016-02-26",98.023700000000005]
["2016-02-29",98.23]
["2016-03-01",100.77]
["2016-03-02",100.89]
["2016-03-03",101.7099]
["2016-03-04",103.75]
["2016-03-07",102.83]
["2016-03-08",101.76]
["2016-03-09",101.58]
["2016-03-10",102.24]
["2016-03-11",102.28]
["2016-03-14",102.91]
["2016-03-15",105.18]
["2016-03-16",106.31]
["2016-03-17",106.47]
["2016-03-18",106.5]
["2016-03-21",107.65]
["2016-03-22",107.29]
["2016-03-23",107.07]
["2016-03-24",106.25]
["2016-03-28",106.19]
["2016-03-29",107.79]
["2016-03-30",110.42]
["2016-03-31",109.9]
["2016-04-01",110]
["2016-04-04",112.19]
["2016-04-05",110.73]
["2016-04-06",110.98]
["2016-04-07",110.42]
["2016-04-08",109.77]
["2016-04-11",110.61]
["2016-04-12",110.5]
["2016-04-13",112.34]
["2016-04-14",112.39]
["2016-04-15",112.3]
["2016-04-18",108.95]
["2016-04-19",108]
["2016-04-20",108.09]
["2016-04-21",106.93]
["2016-04-22",106.48]
["2016-04-25",105.65]
["2016-04-26",105.3]
["2016-04-27",98.71]
["2016-04-28",97.88]
["2016-04-29",94.72]
["2016-05-02",94.08]
["2016-05-03",95.74]
["2016-05-04",95.9]
["2016-05-05",94.07]
["2016-05-06",93.45]
["2016-05-09",93.77]
["2016-05-10",93.57]
["2016-05-11",93.57]
["2016-05-12",92.78]
["2016-05-13",91.67]
["2016-05-16",94.39]
["2016-05-17",94.7]
["2016-05-18",95.21]
["2016-05-19",94.64]
["2016-05-20",95.43]
["2016-05-23",97.19]
["2016-05-24",98.09]
["2016-05-25",99.74]
["2016-05-26",100.73]
["2016-05-27",100.47]
["2016-05-31",100.4]
["2016-06-01",99.54]
["2016-06-02",97.84]
["2016-06-03",98.27]
["2016-06-06",101.89]
["2016-06-07",99.87]
["2016-06-08",99.56]
["2016-06-09",99.99]
["2016-06-10",99.345699999999994]
["2016-06-13",99.12]
["2016-06-14",98.474999999999994]
["2016-06-15",98.41]
["2016-06-16",97.75]
["2016-06-17",96.65]
["2016-06-20",96.57]
["2016-06-21",96.35]
["2016-06-22",96.89]
["2016-06-23",96.29]
["2016-06-24",94.655000000000001]
["2016-06-27",93.05]
["2016-06-28",93.66]
["2016-06-29",94.55]
["2016-06-30",95.77]
["2016-07-01",96.465000000000003]
["2016-07-05",95.4]
["2016-07-06",95.66]
["2016-07-07",96.5]
["2016-07-08",96.89]
["2016-07-11",97.65]
["2016-07-12",97.7]
["2016-07-13",97.67]
["2016-07-14",98.99]
["2016-07-15",99.3]
["2016-07-18",100.13]
["2016-07-19",100]
["2016-07-20",100.46]
["2016-07-21",101]
["2016-07-22",99.3]
["2016-07-25",98.84]
["2016-07-26",97.97]
["2016-07-27",104.35]
["2016-07-28",104.45]
["2016-07-29",104.55]
["2016-08-01",106.15]
["2016-08-02",106.07]
["2016-08-03",105.84]
["2016-08-04",106]
["2016-08-05",107.65]
["2016-08-08",108.37]
["2016-08-09",108.94]
["2016-08-10",108.9]
["2016-08-11",108.93]
["2016-08-12",108.44]
["2016-08-15",109.54]
["2016-08-16",110.23]
["2016-08-17",109.37]
["2016-08-18",109.6]
["2016-08-19",109.69]
["2016-08-22",109.1]
["2016-08-23",109.32]
["2016-08-24",108.75]
["2016-08-25",107.88]
["2016-08-26",107.95]
["2016-08-29",107.44]
["2016-08-30",106.5]
["2016-08-31",106.5699]
["2016-09-01",106.8]
["2016-09-02",108]
["2016-09-06",108.3]
["2016-09-07",108.76]
["2016-09-08",107.27]
["2016-09-09",105.72]
["2016-09-12",105.72]
["2016-09-13",108.79]
["2016-09-14",113.03]
["2016-09-15",115.73]
["2016-09-16",116.13]
["2016-09-19",116.18]
["2016-09-20",114.12]
["2016-09-21",113.989]
["2016-09-22",114.94]
["2016-09-23",114.79]
["2016-09-26",113.39]
["2016-09-27",113.18]
["2016-09-28",114.64]
["2016-09-29",113.8]
["2016-09-30",113.37]
["2016-10-03",113.05]
["2016-10-04",114.31]
["2016-10-05",113.66]
["2016-10-06",114.34]
["2016-10-07",114.56]
["2016-10-10",116.75]
["2016-10-11",118.69]
["2016-10-12",117.98]
["2016-10-13",117.44]
["2016-10-14",118.17]
["2016-10-17",117.84]
["2016-10-18",118.21]
["2016-10-19",117.76]
["2016-10-20",117.38]
["2016-10-21",116.91]
["2016-10-24",117.74]
["2016-10-25",118.36]
["2016-10-26",115.7]
["2016-10-27",115.86]
["2016-10-28",115.21]
["2016-10-31",114.23]
["2016-11-01",113.77]
["2016-11-02",112.35]
["2016-11-03",111.46]
["2016-11-04",110.25]
["2016-11-07",110.51]
["2016-11-08",111.72]
["2016-11-09",111.32]
["2016-11-10",111.09]
["2016-11-11",108.87]
["2016-11-14",107.809]
["2016-11-15",107.68]
["2016-11-16",110.23]
["2016-11-17",110.35]
["2016-11-18",110.54]
["2016-11-21",111.99]
["2016-11-22",112.42]
["2016-11-23",111.51]
["2016-11-25",111.87]
["2016-11-28",112.465]
["2016-11-29",112.03]
["2016-11-30",112.2]
["2016-12-01",110.94]
["2016-12-02",110.09]
["2016-12-05",110.03]
["2016-12-06",110.36]
["2016-12-07",111.19]
["2016-12-08",112.43]
["2016-12-09",114.7]
["2016-12-12",115]
["2016-12-13",115.92]
["2016-12-14",116.2]
["2016-12-15",116.73]
["2016-12-16",116.5]
["2016-12-19",117.38]
["2016-12-20",117.5]
["2016-12-21",117.4]
["2016-12-22",116.51]
["2016-12-23",116.52]
["2016-12-27",117.8]
["2016-12-28",118.0166]
["2016-12-29",117.1095]
["2016-12-30",117.2]
["2017-01-03",116.33]
["2017-01-04",116.51]
["2017-01-05",116.8642]
["2017-01-06",118.16]
["2017-01-09",119.43]
["2017-01-10",119.38]
["2017-01-11",119.93]
["2017-01-12",119.3]
["2017-01-13",119.62]
["2017-01-17",120.24]
["2017-01-18",120.5]
["2017-01-19",120.09]
["2017-01-20",120.45]
["2017-01-23",120.81]
["2017-01-24",120.1]
["2017-01-25",122.1]
["2017-01-26",122.44]
["2017-01-27",122.35]
["2017-01-30",121.63]
["2017-01-31",121.39]
["2017-02-01",130.49]
["2017-02-02",129.38999999999999]
["2017-02-03",129.19]
["2017-02-06",130.5]
["2017-02-07",132.09]
["2017-02-08",132.22]
["2017-02-09",132.44499999999999]
["2017-02-10",132.94]
["2017-02-13",133.82]
["2017-02-14",135.09]
["2017-02-15",136.27000000000001]
["2017-02-16",135.9]
["2017-02-17",135.83000000000001]
["2017-02-21",136.75]
["2017-02-22",137.12]
["2017-02-23",137.47999999999999]
["2017-02-24",136.66]
["2017-02-27",137.435]
["2017-02-28",137.435]
["2017-03-01",140.15]
["2017-03-02",140.27860000000001]
["2017-03-03",139.83000000000001]
["2017-03-06",139.77000000000001]
["2017-03-07",139.97999999999999]
["2017-03-08",139.80000000000001]
["2017-03-09",138.79]
["2017-03-10",139.3571]
["2017-03-13",139.43]
["2017-03-14",139.65]
["2017-03-15",140.7501]
["2017-03-16",141.02000000000001]
["2017-03-17",141]
["2017-03-20",141.5]
["2017-03-21",142.80000000000001]
["2017-03-22",141.6]
["2017-03-23",141.58439999999999]
["2017-03-24",141.74]
["2017-03-27",141.22]
["2017-03-28",144.04]
["2017-03-29",144.49]
["2017-03-30",144.5]
["2017-03-31",144.27000000000001]
["2017-04-03",144.12]
["2017-04-04",144.88999999999999]
["2017-04-05",145.46]
["2017-04-06",144.52000000000001]
["2017-04-07",144.18]
["2017-04-10",143.8792]
["2017-04-11",143.35]
["2017-04-12",142.15]
["2017-04-13",142.38]
["2017-04-17",141.88]
["2017-04-18",142.04]
["2017-04-19",142]
["2017-04-20",142.91999999999999]
["2017-04-21",142.68]
["2017-04-24",143.94999999999999]
["2017-04-25",144.9]
["2017-04-26",144.6]
["2017-04-27",144.16]
["2017-04-28",144.30000000000001]
["2017-05-01",147.19999999999999]
["2017-05-02",148.09]
["2017-05-03",147.49]
["2017-05-04",147.13999999999999]
["2017-05-05",148.97999999999999]
["2017-05-08",153.69999999999999]
["2017-05-09",154.88]
["2017-05-10",153.94]
["2017-05-11",154.07]
["2017-05-12",156.41999999999999]
["2017-05-15",156.65]
["2017-05-16",156.06]
["2017-05-17",154.57]
["2017-05-18",153.34]
["2017-05-19",153.97999999999999]
["2017-05-22",154.58000000000001]
["2017-05-23",154.9]
["2017-05-24",154.16999999999999]
["2017-05-25",154.35]
["2017-05-26",154.24]
["2017-05-30",154.43]
["2017-05-31",154.16999999999999]
["2017-06-01",153.33000000000001]
["2017-06-02",155.44999999999999]
["2017-06-05",154.44999999999999]
["2017-06-06",155.81]
["2017-06-07",155.97999999999999]
["2017-06-08",155.54]
["2017-06-09",155.19]
["2017-06-12",146.09]
["2017-06-13",147.44999999999999]
["2017-06-14",147.5]
["2017-06-15",144.47980000000001]
["2017-06-16",144.5]
["2017-06-19",146.74]
["2017-06-20",146.87]
["2017-06-21",146.0693]
["2017-06-22",146.69999999999999]
["2017-06-23",147.16]
["2017-06-26",148.28]
["2017-06-27",146.16]
["2017-06-28",146.11000000000001]
["2017-06-29",145.13]
["2017-06-30",144.96]
["2017-07-03",145.30009999999999]
["2017-07-05",144.79]
["2017-07-06",143.5]
["2017-07-07",144.75]
["2017-07-10",145.94999999999999]
["2017-07-11",145.85]
["2017-07-12",146.18]
["2017-07-13",148.49]
["2017-07-14",149.33000000000001]
["2017-07-17",150.9]
["2017-07-18",150.13]
["2017-07-19",151.41999999999999]
["2017-07-20",151.74]
["2017-07-21",150.44]
["2017-07-24",152.44]
["2017-07-25",153.84]
["2017-07-26",153.93]
["2017-07-27",153.99]
["2017-07-28",150.22999999999999]
["2017-07-31",150.33000000000001]
["2017-08-01",150.22]
["2017-08-02",159.75]
["2017-08-03",157.21]
["2017-08-04",157.4]
["2017-08-07",158.91999999999999]
["2017-08-08",161.83000000000001]
["2017-08-09",161.27000000000001]
["2017-08-10",160]
["2017-08-11",158.5728]
["2017-08-14",160.21]
["2017-08-15",162.19499999999999]
["2017-08-16",162.51]
["2017-08-17",160.71]
["2017-08-18",159.5]
["2017-08-21",157.88999999999999]
["2017-08-22",160]
["2017-08-23",160.47]
["2017-08-24",160.74]
["2017-08-25",160.56]
["2017-08-28",162]
["2017-08-29",163.12]
["2017-08-30",163.89]
["2017-08-31",164.52]
["2017-09-01",164.94]
["2017-09-05",164.25]
["2017-09-06",162.99]
["2017-09-07",162.24]
["2017-09-08",161.15]
["2017-09-11",162.05000000000001]
["2017-09-12",163.96]
["2017-09-13",159.96]
["2017-09-14",159.4]
["2017-09-15",160.97]
["2017-09-18",160.5]
["2017-09-19",159.77000000000001]
["2017-09-20",158.26]
["2017-09-21",155.80000000000001]
["2017-09-22",152.27000000000001]
["2017-09-25",151.83000000000001]
["2017-09-26",153.91999999999999]
["2017-09-27",154.71889999999999]
["2017-09-28",154.28]
["2017-09-29",154.13]
["2017-10-02",154.44999999999999]
["2017-10-03",155.09]
["2017-10-04",153.86000000000001]
["2017-10-05",155.44]
["2017-10-06",155.49]
["2017-10-09",156.72999999999999]
["2017-10-10",158]
["2017-10-11",156.97999999999999]
["2017-10-12",157.37]
["2017-10-13",157.28]
["2017-10-16",160]
["2017-10-17",160.87]
["2017-10-18",160.71]
["2017-10-19",157.08000000000001]
["2017-10-20",157.75]
["2017-10-23",157.69]
["2017-10-24",157.41999999999999]
["2017-10-25",157.55000000000001]
["2017-10-26",157.8295]
["2017-10-27",163.6]
["2017-10-30",168.07]
["2017-10-31",169.6499]
["2017-11-01",169.94]
["2017-11-02",168.5]
["2017-11-03",174.26]
["2017-11-06",174.99]
["2017-11-07",175.25]
["2017-11-08",176.24]
["2017-11-09",176.095]
["2017-11-10",175.38]
["2017-11-13",174.5]
["2017-11-14",173.48]
["2017-11-15",170.31970000000001]
["2017-11-16",171.87]
["2017-11-17",171.39]
["2017-11-20",170.56]
["2017-11-21",173.7]
["2017-11-22",175]
["2017-11-24",175.5]
["2017-11-27",175.08]
["2017-11-28",174.87]
["2017-11-29",172.92]
["2017-11-30",172.14]
["2017-12-01",171.67]
["2017-12-04",172.62]
["2017-12-05",171.52]
["2017-12-06",170.2047]
["2017-12-07",170.44]
["2017-12-08",171]
["2017-12-11",172.89]
["2017-12-12",172.39]
["2017-12-13",173.54]
["2017-12-14",173.13]
["2017-12-15",174.17]
["2017-12-18",177.2]
["2017-12-19",175.39]
["2017-12-20",175.42]
["2017-12-21",176.02]
["2017-12-22",175.42400000000001]
["2017-12-26",171.47]
["2017-12-27",170.78]
["2017-12-28",171.85]
["2017-12-29",170.59]
["2018-01-02",172.3]
["2018-01-03",174.55]
["2018-01-04",173.47]
["2018-01-05",175.37]
["2018-01-08",175.61]
["2018-01-09",175.06]
["2018-01-10",174.3]
["2018-01-11",175.48859999999999]
["2018-01-12",177.36]
["2018-01-16",179.39]
["2018-01-17",179.25]
["2018-01-18",180.1]
["2018-01-19",179.58]
["2018-01-22",177.78]
["2018-01-23",179.44]
["2018-01-24",177.3]
["2018-01-25",174.95]
["2018-01-26",172]
["2018-01-29",170.16]
["2018-01-30",167.37]
["2018-01-31",168.4417]
["2018-02-01",168.62]
["2018-02-02",166.8]
["2018-02-05",163.88]
["2018-02-06",163.72]
["2018-02-07",163.4]
["2018-02-08",161]
["2018-02-09",157.88999999999999]
["2018-02-12",163.89]
["2018-02-13",164.75]
["2018-02-14",167.54]
["2018-02-15",173.09]
["2018-02-16",174.82]
["2018-02-20",174.26]
["2018-02-21",174.12]
["2018-02-22",173.95]
["2018-02-23",175.65]
["2018-02-26",179.39]
["2018-02-27",180.48]
["2018-02-28",180.61500000000001]
["2018-03-01",179.77500000000001]
["2018-03-02",176.3]
["2018-03-05",177.74]
["2018-03-06",178.25]
["2018-03-07",175.85]
["2018-03-08",177.12]
["2018-03-09",180]
["2018-03-12",182.39]
["2018-03-13",183.5]
["2018-03-14",180.52]
["2018-03-15",180.24]
["2018-03-16",179.12]
["2018-03-19",177.47]
["2018-03-20",176.8]
["2018-03-21",175.09]
["2018-03-22",172.68]
["2018-03-23",169.92]
["2018-03-26",173.1]
["2018-03-27",175.15]
["2018-03-28",170.02]
["2018-03-29",171.75]
["2018-04-02",168.94]
["2018-04-03",168.74549999999999]
["2018-04-04",172.01]
["2018-04-05",174.2304]
["2018-04-06",172.48]
["2018-04-09",173.09]
["2018-04-10",174]
["2018-04-11",173.92320000000001]
["2018-04-12",175]
["2018-04-13",175.84]
["2018-04-16",176.19]
["2018-04-17",178.9365]
["2018-04-18",178.82]
["2018-04-19",175.39]
["2018-04-20",171.2184]
["2018-04-23",166.92]
["2018-04-24",166.33]
["2018-04-25",165.42]
["2018-04-26",165.73]
["2018-04-27",164.33]
["2018-04-30",167.26]
["2018-05-01",169.2]
["2018-05-02",177.75]
["2018-05-03",177.5]
["2018-05-04",184.25]
["2018-05-07",187.67]
["2018-05-08",186.22]
["2018-05-09",187.4]
["2018-05-10",190.37]
["2018-05-11",190.06]
["2018-05-14",189.53]
["2018-05-15",187.07]
["2018-05-16",188.46]
["2018-05-17",188.91]
["2018-05-18",187.81020000000001]
["2018-05-21",189.27]
["2018-05-22",188.88]
["2018-05-23",188.5]
["2018-05-24",188.84]
["2018-05-25",189.65]
["2018-05-29",188.75]
["2018-05-30",188]
["2018-05-31",188.23]
["2018-06-01",190.26]
["2018-06-04",193.42]
["2018-06-05",193.94]
["2018-06-06",194.08]
["2018-06-07",194.2]
["2018-06-08",192]
["2018-06-11",191.97]
["2018-06-12",192.61099999999999]
["2018-06-13",192.88]
["2018-06-14",191.57]
["2018-06-15",190.16]
["2018-06-18",189.22]
["2018-06-19",186.33]
["2018-06-20",187.2]
["2018-06-21",188.35]
["2018-06-22",186.15]
["2018-06-25",184.92]
["2018-06-26",186.53]
["2018-06-27",187.28]
["2018-06-28",186.21]
["2018-06-29",187.19]
["2018-07-02",187.3]
["2018-07-03",187.95]
["2018-07-05",186.41]
["2018-07-06",188.434]
["2018-07-09",190.68]
["2018-07-10",191.28]
["2018-07-11",189.7799]
["2018-07-12",191.41]
["2018-07-13",191.84]
["2018-07-16",192.65]
["2018-07-17",191.87]
["2018-07-18",191.8]
["2018-07-19",192.55]
["2018-07-20",192.43]
["2018-07-23",191.96]
["2018-07-24",193.6601]
["2018-07-25",194.85]
["2018-07-26",195.96]
["2018-07-27",195.19]
["2018-07-30",192.2]
["2018-07-31",192.14]
["2018-08-01",201.76]
["2018-08-02",208.38]
["2018-08-03",208.74]
["2018-08-06",209.25]
["2018-08-07",209.5]
["2018-08-08",207.81]
["2018-08-09",209.78]
["2018-08-10",209.1]
["2018-08-13",210.952]
["2018-08-14",210.56]
["2018-08-15",210.74]
["2018-08-16",213.81209999999999]
["2018-08-17",217.95]
["2018-08-20",219.18]
["2018-08-21",217.19]
["2018-08-22",216.36]
["2018-08-23",217.05]
["2018-08-24",216.9]
["2018-08-27",218.74]
["2018-08-28",220.54]
["2018-08-29",223.49]
["2018-08-30",228.26]
["2018-08-31",228.87]
["2018-09-04",229.18]
["2018-09-05",229.67]
["2018-09-06",227.35]
["2018-09-07",225.37]
["2018-09-10",221.85]
["2018-09-11",224.29900000000001]
["2018-09-12",225]
["2018-09-13",228.35]
["2018-09-14",226.84]
["2018-09-17",222.95]
["2018-09-18",221.85]
["2018-09-19",219.62]
["2018-09-20",222.28]
["2018-09-21",221.36]
["2018-09-24",221.26]
["2018-09-25",222.82]
["2018-09-26",223.75]
["2018-09-27",226.44]
["2018-09-28",225.84]
["2018-10-01",229.42]
["2018-10-02",230]
["2018-10-03",233.47]
["2018-10-04",232.35]
["2018-10-05",228.41]
["2018-10-08",224.8]
["2018-10-09",227.27]
["2018-10-10",226.35]
["2018-10-11",219.5]
["2018-10-12",222.88]
["2018-10-15",221.83]
["2018-10-16",222.99]
["2018-10-17",222.64]
["2018-10-18",219.74]
["2018-10-19",221.26]
["2018-10-22",223.36]
["2018-10-23",223.25]
["2018-10-24",224.23]
["2018-10-25",221.38]
["2018-10-26",220.19]
["2018-10-29",219.69]
["2018-10-30",215.18]
["2018-10-31",220.45]
["2018-11-01",222.36]
["2018-11-02",213.65]
["2018-11-05",204.39]
["2018-11-06",204.72]
["2018-11-07",210.06]
["2018-11-08",210.12]
["2018-11-09",206.01]
["2018-11-12",199.85]
["2018-11-13",197.18]
["2018-11-14",194.48]
["2018-11-15",191.97]
["2018-11-16",194.96950000000001]
["2018-11-19",190.7]
["2018-11-20",181.47]
["2018-11-21",180.27]
["2018-11-23",176.595]
["2018-11-26",174.95]
["2018-11-27",174.77]
["2018-11-28",181.29]
["2018-11-29",182.8]
["2018-11-30",180.33]
["2018-12-03",184.94]
["2018-12-04",182.38990000000001]
["2018-12-06",174.78]
["2018-12-07",174.49]
["2018-12-10",170.09]
["2018-12-11",171.79]
["2018-12-12",171.92]
["2018-12-13",172.57]
["2018-12-14",169.08]
["2018-12-17",168.35]
["2018-12-18",167.53]
["2018-12-19",167.45]
["2018-12-20",162.11000000000001]
["2018-12-21",158.16]
["2018-12-24",151.55000000000001]
["2018-12-26",157.22999999999999]
["2018-12-27",156.77000000000001]
["2018-12-28",158.52000000000001]
["2018-12-31",159.36000000000001]
["2019-01-02",158.85]
["2019-01-03",145.72]
["2019-01-04",148.54990000000001]
["2019-01-07",148.83000000000001]
["2019-01-08",151.82]
["2019-01-09",154.53]
["2019-01-10",153.97]
["2019-01-11",153.69999999999999]
["2019-01-14",151.27000000000001]
["2019-01-15",153.38999999999999]
["2019-01-16",155.88]
["2019-01-17",157.66]
["2019-01-18",157.88]
["2019-01-22",156.72999999999999]
["2019-01-23",155.13999999999999]
["2019-01-24",154.47999999999999]
["2019-01-25",158.13]
["2019-01-28",156.33000000000001]
["2019-01-29",158.13]
["2019-01-30",166.15]
["2019-01-31",169]
["2019-02-01",168.98]
["2019-02-04",171.655]
["2019-02-05",175.08]
["2019-02-06",175.57]
["2019-02-07",173.94]
["2019-02-08",170.66]
["2019-02-11",171.21]
["2019-02-12",171]
["2019-02-13",172.48]
["2019-02-14",171.26]
["2019-02-15",171.7]
["2019-02-19",171.44]
["2019-02-20",173.32]
["2019-02-21",172.37]
["2019-02-22",173]

{"sheet":"Low Price","index":4,"n_rows":1023,"n_cols":2,"rows_kept":1023,"cut":false,"hidden":false,"merged":[]}
["Date","AAPL.US"]
["2015-02-02",116.08]
["2015-02-03",117.61]
["2015-02-04",118.309]
["2015-02-05",119.25]
["2015-02-06",118.45]
["2015-02-09",118.43]
["2015-02-10",120.16]
["2015-02-11",122.5]
["2015-02-12",125.57]
["2015-02-13",125.65]
["2015-02-17",126.92]
["2015-02-18",127.45]
["2015-02-19",128.33000000000001]
["2015-02-20",128.05000000000001]
["2015-02-23",129.66]
["2015-02-24",131.16999999999999]
["2015-02-25",128.15]
["2015-02-26",126.61]
["2015-02-27",128.24]
["2015-03-02",128.30000000000001]
["2015-03-03",128.09]
["2015-03-04",128.32]
["2015-03-05",125.76]
["2015-03-06",126.26]
["2015-03-09",125.06]
["2015-03-10",123.8]
["2015-03-11",122.11]
["2015-03-12",121.63]
["2015-03-13",122.58]
["2015-03-16",122.87]
["2015-03-17",125.65]
["2015-03-18",126.37]
["2015-03-19",127.4]
["2015-03-20",125.16]
["2015-03-23",126.52]
["2015-03-24",126.56]
["2015-03-25",123.38]
["2015-03-26",122.6]
["2015-03-27",122.91]
["2015-03-30",124]
["2015-03-31",124.355]
["2015-04-01",123.1]
["2015-04-02",124.19]
["2015-04-06",124.33]
["2015-04-07",125.98]
["2015-04-08",124.97]
["2015-04-09",124.66]
["2015-04-10",125.26]
["2015-04-13",126.61]
["2015-04-14",125.91]
["2015-04-15",126.01]
["2015-04-16",126.11]
["2015-04-17",124.46]
["2015-04-20",125.17]
["2015-04-21",126.67]
["2015-04-22",126.32]
["2015-04-23",128.13999999999999]
["2015-04-24",129.22999999999999]
["2015-04-27",131.15]
["2015-04-28",129.57]
["2015-04-29",128.30000000000001]
["2015-04-30",124.58]
["2015-05-01",125.3]
["2015-05-04",128.26]
["2015-05-05",125.78]
["2015-05-06",123.36]
["2015-05-07",124.02]
["2015-05-08",126.11]
["2015-05-11",125.625]
["2015-05-12",124.82]
["2015-05-13",125.87]
["2015-05-14",127.16]
["2015-05-15",128.21]
["2015-05-18",128.36000000000001]
["2015-05-19",129.63999999999999]
["2015-05-20",129.34]
["2015-05-21",129.83000000000001]
["2015-05-22",131.4]
["2015-05-26",129.12]
["2015-05-27",130.05000000000001]
["2015-05-28",131.1]
["2015-05-29",129.9]
["2015-06-01",130.05000000000001]
["2015-06-02",129.32]
["2015-06-03",129.9]
["2015-06-04",128.91]
["2015-06-05",128.36000000000001]
["2015-06-08",126.83]
["2015-06-09",125.62]
["2015-06-10",127.85]
["2015-06-11",128.47499999999999]
["2015-06-12",127.11]
["2015-06-15",125.71]
["2015-06-16",126.37]
["2015-06-17",126.74]
["2015-06-18",127.22]
["2015-06-19",126.4]
["2015-06-22",127.08]
["2015-06-23",126.8792]
["2015-06-24",127.12]
["2015-06-25",127.5]
["2015-06-26",126.51]
["2015-06-29",124.48]
["2015-06-30",124.86]
["2015-07-01",125.99]
["2015-07-02",125.77]
["2015-07-06",124.85]
["2015-07-07",123.77]
["2015-07-08",122.54]
["2015-07-09",119.22]
["2015-07-10",121.21]
["2015-07-13",124.32]
["2015-07-14",125.04]
["2015-07-15",125.58]
["2015-07-16",127.35]
["2015-07-17",128.31]
["2015-07-20",130.69999999999999]
["2015-07-21",130.32]
["2015-07-22",121.99]
["2015-07-23",125.06]
["2015-07-24",123.9]
["2015-07-27",122.12]
["2015-07-28",122.55]
["2015-07-29",122.27]
["2015-07-30",121.71]
["2015-07-31",120.91]
["2015-08-03",117.52]
["2015-08-04",113.25]
["2015-08-05",112.1]
["2015-08-06",114.11499999999999]
["2015-08-07",114.5]
["2015-08-10",116.53]
["2015-08-11",113.33]
["2015-08-12",109.63]
["2015-08-13",114.54]
["2015-08-14",114.01]
["2015-08-17",115.5]
["2015-08-18",116.01]
["2015-08-19",114.68]
["2015-08-20",111.63]
["2015-08-21",105.645]
["2015-08-24",92]
["2015-08-25",103.5]
["2015-08-26",105.05]
["2015-08-27",110.02]
["2015-08-28",111.54]
["2015-08-31",112]
["2015-09-01",107.36]
["2015-09-02",109.131]
["2015-09-03",110.04]
["2015-09-04",108.51]
["2015-09-08",110.32]
["2015-09-09",109.77]
["2015-09-10",109.9]
["2015-09-11",111.76]
["2015-09-14",114.86]
["2015-09-15",114.42]
["2015-09-16",115.44]
["2015-09-17",113.715]
["2015-09-18",111.87]
["2015-09-21",113.66]
["2015-09-22",112.5201]
["2015-09-23",113.3]
["2015-09-24",112.37]
["2015-09-25",114.02]
["2015-09-28",112.44]
["2015-09-29",107.86]
["2015-09-30",108.73]
["2015-10-01",107.31]
["2015-10-02",107.55]
["2015-10-05",109.07]
["2015-10-06",109.765]
["2015-10-07",109.41]
["2015-10-08",108.21]
["2015-10-09",109.49]
["2015-10-12",111.44]
["2015-10-13",110.68]
["2015-10-14",109.56]
["2015-10-15",110.49]
["2015-10-16",110.53]
["2015-10-19",110.11]
["2015-10-20",110.82]
["2015-10-21",113.7]
["2015-10-22",114.1]
["2015-10-23",116.33]
["2015-10-26",114.92]
["2015-10-27",113.99]
["2015-10-28",116.06]
["2015-10-29",118.27]
["2015-10-30",119.45]
["2015-11-02",119.61]
["2015-11-03",120.7]
["2015-11-04",121.62]
["2015-11-05",120.18]
["2015-11-06",120.62]
["2015-11-09",120.05]
["2015-11-10",116.06100000000001]
["2015-11-11",115.21]
["2015-11-12",115.65]
["2015-11-13",112.27]
["2015-11-16",111]
["2015-11-17",113.32]
["2015-11-18",115.5]
["2015-11-19",116.76]
["2015-11-20",118.85]
["2015-11-23",117.34]
["2015-11-24",117.12]
["2015-11-25",117.92]
["2015-11-27",117.6]
["2015-11-30",117.75]
["2015-12-01",116.86]
["2015-12-02",116.08]
["2015-12-03",114.22]
["2015-12-04",115.11]
["2015-12-07",117.81]
["2015-12-08",116.86]
["2015-12-09",115.08]
["2015-12-10",115.51]
["2015-12-11",112.851]
["2015-12-14",109.79]
["2015-12-15",110.35]
["2015-12-16",108.8]
["2015-12-17",108.98]
["2015-12-18",105.81]
["2015-12-21",105.57]
["2015-12-22",106.45099999999999]
["2015-12-23",107.2]
["2015-12-24",107.95]
["2015-12-28",106.1807]
["2015-12-29",106.86]
["2015-12-30",107.18]
["2015-12-31",104.82]
["2016-01-04",102]
["2016-01-05",102.41]
["2016-01-06",99.87]
["2016-01-07",96.43]
["2016-01-08",96.76]
["2016-01-11",97.34]
["2016-01-12",98.8399]
["2016-01-13",97.3]
["2016-01-14",95.74]
["2016-01-15",95.36]
["2016-01-19",95.5]
["2016-01-20",93.42]
["2016-01-21",94.94]
["2016-01-22",98.37]
["2016-01-25",99.21]
["2016-01-26",98.07]
["2016-01-27",93.34]
["2016-01-28",92.39]
["2016-01-29",94.35]
["2016-02-01",95.4]
["2016-02-02",94.28]
["2016-02-03",94.08]
["2016-02-04",95.19]
["2016-02-05",93.69]
["2016-02-08",93.04]
["2016-02-09",93.93]
["2016-02-10",94.1]
["2016-02-11",92.59]
["2016-02-12",93.01]
["2016-02-16",94.61]
["2016-02-17",96.15]
["2016-02-18",96.090999999999994]
["2016-02-19",95.8]
["2016-02-22",95.92]
["2016-02-23",94.55]
["2016-02-24",93.32]
["2016-02-25",95.25]
["2016-02-26",96.58]
["2016-02-29",96.65]
["2016-03-01",97.42]
["2016-03-02",99.64]
["2016-03-03",100.45]
["2016-03-04",101.37]
["2016-03-07",100.96]
["2016-03-08",100.4]
["2016-03-09",100.27]
["2016-03-10",100.15]
["2016-03-11",101.5]
["2016-03-14",101.78]
["2016-03-15",103.85]
["2016-03-16",104.59]
["2016-03-17",104.96]
["2016-03-18",105.19]
["2016-03-21",105.1401]
["2016-03-22",105.21]
["2016-03-23",105.9]
["2016-03-24",104.89]
["2016-03-28",105.06]
["2016-03-29",104.88]
["2016-03-30",108.6]
["2016-03-31",108.88]
["2016-04-01",108.2]
["2016-04-04",110.27]
["2016-04-05",109.42]
["2016-04-06",109.2]
["2016-04-07",108.121]
["2016-04-08",108.17]
["2016-04-11",108.83]
["2016-04-12",108.66]
["2016-04-13",110.8]
["2016-04-14",111.33]
["2016-04-15",109.73]
["2016-04-18",106.94]
["2016-04-19",106.23]
["2016-04-20",106.06]
["2016-04-21",105.52]
["2016-04-22",104.62]
["2016-04-25",104.51]
["2016-04-26",103.91]
["2016-04-27",95.68]
["2016-04-28",94.25]
["2016-04-29",92.51]
["2016-05-02",92.4]
["2016-05-03",93.68]
["2016-05-04",93.82]
["2016-05-05",92.68]
["2016-05-06",91.85]
["2016-05-09",92.59]
["2016-05-10",92.11]
["2016-05-11",92.46]
["2016-05-12",89.47]
["2016-05-13",90]
["2016-05-16",91.65]
["2016-05-17",93.01]
["2016-05-18",93.89]
["2016-05-19",93.57]
["2016-05-20",94.52]
["2016-05-23",95.67]
["2016-05-24",96.84]
["2016-05-25",98.11]
["2016-05-26",98.64]
["2016-05-27",99.245000000000005]
["2016-05-31",98.82]
["2016-06-01",98.33]
["2016-06-02",96.63]
["2016-06-03",97.45]
["2016-06-06",97.55]
["2016-06-07",98.96]
["2016-06-08",98.68]
["2016-06-09",98.46]
["2016-06-10",98.48]
["2016-06-13",97.1]
["2016-06-14",96.75]
["2016-06-15",97.03]
["2016-06-16",96.07]
["2016-06-17",95.3]
["2016-06-20",95.03]
["2016-06-21",94.676000000000002]
["2016-06-22",95.35]
["2016-06-23",95.25]
["2016-06-24",92.65]
["2016-06-27",91.5]
["2016-06-28",92.14]
["2016-06-29",93.63]
["2016-06-30",94.3]
["2016-07-01",95.33]
["2016-07-05",94.46]
["2016-07-06",94.37]
["2016-07-07",95.62]
["2016-07-08",96.05]
["2016-07-11",96.73]
["2016-07-12",97.12]
["2016-07-13",96.84]
["2016-07-14",97.32]
["2016-07-15",98.5]
["2016-07-18",98.6]
["2016-07-19",99.34]
["2016-07-20",99.734999999999999]
["2016-07-21",99.13]
["2016-07-22",98.31]
["2016-07-25",96.92]
["2016-07-26",96.42]
["2016-07-27",102.75]
["2016-07-28",102.82]
["2016-07-29",103.68]
["2016-08-01",104.41]
["2016-08-02",104]
["2016-08-03",104.77]
["2016-08-04",105.28]
["2016-08-05",106.18]
["2016-08-08",107.16]
["2016-08-09",108.01]
["2016-08-10",107.76]
["2016-08-11",107.85]
["2016-08-12",107.78]
["2016-08-15",108.08]
["2016-08-16",109.21]
["2016-08-17",108.34]
["2016-08-18",109.02]
["2016-08-19",108.36]
["2016-08-22",107.85]
["2016-08-23",108.53]
["2016-08-24",107.68]
["2016-08-25",106.68]
["2016-08-26",106.31]
["2016-08-29",106.29]
["2016-08-30",105.5]
["2016-08-31",105.64]
["2016-09-01",105.62]
["2016-09-02",106.82]
["2016-09-06",107.51]
["2016-09-07",107.07]
["2016-09-08",105.24]
["2016-09-09",103.13]
["2016-09-12",102.53]
["2016-09-13",107.24]
["2016-09-14",108.6]
["2016-09-15",113.49]
["2016-09-16",114.04]
["2016-09-19",113.25]
["2016-09-20",112.51]
["2016-09-21",112.441]
["2016-09-22",114]
["2016-09-23",111.55]
["2016-09-26",111.55]
["2016-09-27",112.34]
["2016-09-28",113.43]
["2016-09-29",111.8]
["2016-09-30",111.8]
["2016-10-03",112.28]
["2016-10-04",112.63]
["2016-10-05",112.69]
["2016-10-06",113.13]
["2016-10-07",113.51]
["2016-10-10",114.72]
["2016-10-11",116.2]
["2016-10-12",116.75]
["2016-10-13",115.72]
["2016-10-14",117.13]
["2016-10-17",116.78]
["2016-10-18",117.45]
["2016-10-19",113.8]
["2016-10-20",116.33]
["2016-10-21",116.28]
["2016-10-24",117]
["2016-10-25",117.31]
["2016-10-26",113.31]
["2016-10-27",114.1]
["2016-10-28",113.45]
["2016-10-31",113.2]
["2016-11-01",110.53]
["2016-11-02",111.23]
["2016-11-03",109.55]
["2016-11-04",108.11]
["2016-11-07",109.46]
["2016-11-08",109.7]
["2016-11-09",108.05]
["2016-11-10",105.83]
["2016-11-11",106.55]
["2016-11-14",104.08]
["2016-11-15",106.1593]
["2016-11-16",106.6]
["2016-11-17",108.83]
["2016-11-18",109.66]
["2016-11-21",110.01]
["2016-11-22",111.4]
["2016-11-23",110.33]
["2016-11-25",110.95]
["2016-11-28",111.39]
["2016-11-29",110.07]
["2016-11-30",110.27]
["2016-12-01",109.03]
["2016-12-02",108.85]
["2016-12-05",108.25]
["2016-12-06",109.19]
["2016-12-07",109.16]
["2016-12-08",110.6]
["2016-12-09",112.31]
["2016-12-12",112.49]
["2016-12-13",113.75]
["2016-12-14",114.98]
["2016-12-15",115.23]
["2016-12-16",115.645]
["2016-12-19",115.75]
["2016-12-20",116.68]
["2016-12-21",116.78]
["2016-12-22",115.64]
["2016-12-23",115.59]
["2016-12-27",116.49]
["2016-12-28",116.2]
["2016-12-29",116.4]
["2016-12-30",115.43]
["2017-01-03",114.76]
["2017-01-04",115.75]
["2017-01-05",115.81]
["2017-01-06",116.47]
["2017-01-09",117.94]
["2017-01-10",118.3]
["2017-01-11",118.6]
["2017-01-12",118.21]
["2017-01-13",118.81]
["2017-01-17",118.22]
["2017-01-18",119.71]
["2017-01-19",119.37]
["2017-01-20",119.7346]
["2017-01-23",119.77]
["2017-01-24",119.5]
["2017-01-25",120.28]
["2017-01-26",121.6]
["2017-01-27",121.6]
["2017-01-30",120.66]
["2017-01-31",120.62]
["2017-02-01",127.01]
["2017-02-02",127.78]
["2017-02-03",128.16]
["2017-02-06",128.9]
["2017-02-07",130.44999999999999]
["2017-02-08",131.22]
["2017-02-09",131.12]
["2017-02-10",132.05000000000001]
["2017-02-13",132.75]
["2017-02-14",133.25]
["2017-02-15",134.62]
["2017-02-16",134.8398]
["2017-02-17",135.1]
["2017-02-21",135.97999999999999]
["2017-02-22",136.11000000000001]
["2017-02-23",136.30000000000001]
["2017-02-24",135.28]
["2017-02-27",136.28]
["2017-02-28",136.69999999999999]
["2017-03-01",137.595]
["2017-03-02",138.76]
["2017-03-03",138.59]
["2017-03-06",138.5959]
["2017-03-07",138.79]
["2017-03-08",138.82]
["2017-03-09",137.05000000000001]
["2017-03-10",138.63999999999999]
["2017-03-13",138.82]
["2017-03-14",138.84]
["2017-03-15",139.02500000000001]
["2017-03-16",140.26]
["2017-03-17",139.88999999999999]
["2017-03-20",140.22999999999999]
["2017-03-21",139.72999999999999]
["2017-03-22",139.76]
["2017-03-23",140.61000000000001]
["2017-03-24",140.35]
["2017-03-27",138.62]
["2017-03-28",140.62]
["2017-03-29",143.19]
["2017-03-30",143.5]
["2017-03-31",143.01]
["2017-04-03",143.05000000000001]
["2017-04-04",143.16999999999999]
["2017-04-05",143.81]
["2017-04-06",143.44999999999999]
["2017-04-07",143.27000000000001]
["2017-04-10",142.9]
["2017-04-11",140.06]
["2017-04-12",141.01]
["2017-04-13",141.05000000000001]
["2017-04-17",140.87]
["2017-04-18",141.11000000000001]
["2017-04-19",140.44999999999999]
["2017-04-20",141.16]
["2017-04-21",141.85]
["2017-04-24",143.18]
["2017-04-25",143.87]
["2017-04-26",143.37620000000001]
["2017-04-27",143.31]
["2017-04-28",143.27000000000001]
["2017-05-01",144.96]
["2017-05-02",146.84]
["2017-05-03",144.27000000000001]
["2017-05-04",145.81]
["2017-05-05",146.76]
["2017-05-08",149.03]
["2017-05-09",153.44999999999999]
["2017-05-10",152.11000000000001]
["2017-05-11",152.31]
["2017-05-12",154.66999999999999]
["2017-05-15",155.05000000000001]
["2017-05-16",154.72]
["2017-05-17",149.71]
["2017-05-18",151.13]
["2017-05-19",152.63]
["2017-05-22",152.91]
["2017-05-23",153.31]
["2017-05-24",152.66999999999999]
["2017-05-25",153.03]
["2017-05-26",153.31]
["2017-05-30",153.33000000000001]
["2017-05-31",152.38]
["2017-06-01",152.22]
["2017-06-02",152.88999999999999]
["2017-06-05",153.46]
["2017-06-06",153.78]
["2017-06-07",154.47999999999999]
["2017-06-08",154.4]
["2017-06-09",146.02000000000001]
["2017-06-12",142.51]
["2017-06-13",145.15]
["2017-06-14",143.84]
["2017-06-15",142.21]
["2017-06-16",142.19999999999999]
["2017-06-19",143.66]
["2017-06-20",144.94]
["2017-06-21",144.61000000000001]
["2017-06-22",145.1199]
["2017-06-23",145.11000000000001]
["2017-06-26",145.38]
["2017-06-27",143.62]
["2017-06-28",143.1601]
["2017-06-29",142.28]
["2017-06-30",143.78]
["2017-07-03",143.1]
["2017-07-05",142.72370000000001]
["2017-07-06",142.41]
["2017-07-07",142.9]
["2017-07-10",143.37]
["2017-07-11",144.38]
["2017-07-12",144.82]
["2017-07-13",145.44]
["2017-07-14",147.33000000000001]
["2017-07-17",148.57]
["2017-07-18",148.66999999999999]
["2017-07-19",149.94999999999999]
["2017-07-20",150.19]
["2017-07-21",148.88]
["2017-07-24",149.9]
["2017-07-25",151.80000000000001]
["2017-07-26",153.06]
["2017-07-27",147.30000000000001]
["2017-07-28",149.19]
["2017-07-31",148.13]
["2017-08-01",148.41]
["2017-08-02",156.16]
["2017-08-03",155.02000000000001]
["2017-08-04",155.69]
["2017-08-07",156.67009999999999]
["2017-08-08",158.27000000000001]
["2017-08-09",159.11000000000001]
["2017-08-10",154.63]
["2017-08-11",156.07]
["2017-08-14",158.75]
["2017-08-15",160.13999999999999]
["2017-08-16",160.15]
["2017-08-17",157.84]
["2017-08-18",156.72]
["2017-08-21",155.11009999999999]
["2017-08-22",158.02000000000001]
["2017-08-23",158.88]
["2017-08-24",158.55000000000001]
["2017-08-25",159.27000000000001]
["2017-08-28",159.93]
["2017-08-29",160]
["2017-08-30",162.61000000000001]
["2017-08-31",163.47999999999999]
["2017-09-01",163.63]
["2017-09-05",160.56]
["2017-09-06",160.52000000000001]
["2017-09-07",160.36000000000001]
["2017-09-08",158.53]
["2017-09-11",159.88999999999999]
["2017-09-12",158.77000000000001]
["2017-09-13",157.91]
["2017-09-14",158.09]
["2017-09-15",158]
["2017-09-18",157.995]
["2017-09-19",158.44]
["2017-09-20",153.83000000000001]
["2017-09-21",152.75]
["2017-09-22",150.56]
["2017-09-25",149.16]
["2017-09-26",151.69]
["2017-09-27",153.54]
["2017-09-28",152.69999999999999]
["2017-09-29",152]
["2017-10-02",152.72]
["2017-10-03",153.91]
["2017-10-04",152.46]
["2017-10-05",154.05000000000001]
["2017-10-06",154.56]
["2017-10-09",155.48500000000001]
["2017-10-10",155.1]
["2017-10-11",155.75]
["2017-10-12",155.72989999999999]
["2017-10-13",156.41]
["2017-10-16",157.65]
["2017-10-17",159.22999999999999]
["2017-10-18",159.6]
["2017-10-19",155.02000000000001]
["2017-10-20",155.96]
["2017-10-23",155.5]
["2017-10-24",156.19999999999999]
["2017-10-25",155.27000000000001]
["2017-10-26",156.78]
["2017-10-27",158.69999999999999]
["2017-10-30",163.72]
["2017-10-31",166.94]
["2017-11-01",165.61]
["2017-11-02",165.28]
["2017-11-03",171.12]
["2017-11-06",171.72]
["2017-11-07",173.6]
["2017-11-08",174.33]
["2017-11-09",173.14]
["2017-11-10",174.27]
["2017-11-13",173.4]
["2017-11-14",171.18]
["2017-11-15",168.38]
["2017-11-16",170.3]
["2017-11-17",169.64]
["2017-11-20",169.56]
["2017-11-21",170.78]
["2017-11-22",173.05]
["2017-11-24",174.64590000000001]
["2017-11-27",173.34]
["2017-11-28",171.86]
["2017-11-29",167.16]
["2017-11-30",168.44]
["2017-12-01",168.5]
["2017-12-04",169.63]
["2017-12-05",168.4]
["2017-12-06",166.46]
["2017-12-07",168.91]
["2017-12-08",168.82]
["2017-12-11",168.79]
["2017-12-12",171.46100000000001]
["2017-12-13",172]
["2017-12-14",171.65]
["2017-12-15",172.46]
["2017-12-18",174.86]
["2017-12-19",174.09]
["2017-12-20",173.25]
["2017-12-21",174.1]
["2017-12-22",174.5]
["2017-12-26",169.679]
["2017-12-27",169.71]
["2017-12-28",170.48]
["2017-12-29",169.22]
["2018-01-02",169.26]
["2018-01-03",171.96]
["2018-01-04",172.08]
["2018-01-05",173.05]
["2018-01-08",173.93]
["2018-01-09",173.41]
["2018-01-10",173]
["2018-01-11",174.49]
["2018-01-12",175.65]
["2018-01-16",176.14]
["2018-01-17",175.07]
["2018-01-18",178.25]
["2018-01-19",177.41]
["2018-01-22",176.60159999999999]
["2018-01-23",176.82]
["2018-01-24",173.2]
["2018-01-25",170.53]
["2018-01-26",170.06]
["2018-01-29",167.07]
["2018-01-30",164.7]
["2018-01-31",166.5]
["2018-02-01",166.76]
["2018-02-02",160.1]
["2018-02-05",156]
["2018-02-06",154]
["2018-02-07",159.0685]
["2018-02-08",155.03]
["2018-02-09",150.24]
["2018-02-12",157.51]
["2018-02-13",161.65]
["2018-02-14",162.88]
["2018-02-15",169]
["2018-02-16",171.77]
["2018-02-20",171.42]
["2018-02-21",171.01]
["2018-02-22",171.71]
["2018-02-23",173.54]
["2018-02-26",176.21]
["2018-02-27",178.16]
["2018-02-28",178.05]
["2018-03-01",172.66]
["2018-03-02",172.45]
["2018-03-05",174.52]
["2018-03-06",176.13]
["2018-03-07",174.27]
["2018-03-08",175.07]
["2018-03-09",177.39]
["2018-03-12",180.21]
["2018-03-13",179.24]
["2018-03-14",177.81]
["2018-03-15",178.0701]
["2018-03-16",177.62]
["2018-03-19",173.66]
["2018-03-20",174.94]
["2018-03-21",171.26]
["2018-03-22",168.6]
["2018-03-23",164.94]
["2018-03-26",166.44]
["2018-03-27",166.92]
["2018-03-28",165.19]
["2018-03-29",166.9]
["2018-04-02",164.47]
["2018-04-03",164.88]
["2018-04-04",164.77]
["2018-04-05",172.08]
["2018-04-06",168.2]
["2018-04-09",169.845]
["2018-04-10",171.53]
["2018-04-11",171.7]
["2018-04-12",173.04]
["2018-04-13",173.85]
["2018-04-16",174.83009999999999]
["2018-04-17",176.41]
["2018-04-18",176.88]
["2018-04-19",172.66]
["2018-04-20",165.43]
["2018-04-23",164.09]
["2018-04-24",161.2201]
["2018-04-25",162.41]
["2018-04-26",163.37]
["2018-04-27",160.63]
["2018-04-30",161.84]
["2018-05-01",165.27]
["2018-05-02",173.8]
["2018-05-03",174.44110000000001]
["2018-05-04",178.17]
["2018-05-07",184.75]
["2018-05-08",183.66499999999999]
["2018-05-09",185.22]
["2018-05-10",187.65]
["2018-05-11",187.45]
["2018-05-14",187.86]
["2018-05-15",185.1]
["2018-05-16",186]
["2018-05-17",186.36]
["2018-05-18",186.13]
["2018-05-21",186.91059999999999]
["2018-05-22",186.78]
["2018-05-23",185.76]
["2018-05-24",186.21]
["2018-05-25",187.65]
["2018-05-29",186.87]
["2018-05-30",186.78]
["2018-05-31",186.14]
["2018-06-01",187.75]
["2018-06-04",191.35]
["2018-06-05",192.36]
["2018-06-06",191.92]
["2018-06-07",192.33500000000001]
["2018-06-08",189.77]
["2018-06-11",190.21]
["2018-06-12",191.15]
["2018-06-13",190.44]
["2018-06-14",190.22]
["2018-06-15",188.26]
["2018-06-18",187.2]
["2018-06-19",183.45]
["2018-06-20",185.73]
["2018-06-21",184.94]
["2018-06-22",184.7]
["2018-06-25",180.73]
["2018-06-26",182.54]
["2018-06-27",184.03]
["2018-06-28",183.8]
["2018-06-29",182.91]
["2018-07-02",183.42]
["2018-07-03",183.54]
["2018-07-05",184.28]
["2018-07-06",185.2]
["2018-07-09",189.3]
["2018-07-10",190.18010000000001]
["2018-07-11",187.61]
["2018-07-12",189.31]
["2018-07-13",190.9]
["2018-07-16",190.41499999999999]
["2018-07-17",189.2]
["2018-07-18",189.93]
["2018-07-19",189.69]
["2018-07-20",190.17]
["2018-07-23",189.56]
["2018-07-24",192.05]
["2018-07-25",192.43]
["2018-07-26",193.61]
["2018-07-27",190.1]
["2018-07-30",189.07]
["2018-07-31",189.34]
["2018-08-01",197.31]
["2018-08-02",200.35]
["2018-08-03",205.4803]
["2018-08-06",207.07]
["2018-08-07",206.76]
["2018-08-08",204.52]
["2018-08-09",207.2]
["2018-08-10",206.67]
["2018-08-13",207.7]
["2018-08-14",208.26]
["2018-08-15",208.33]
["2018-08-16",211.47]
["2018-08-17",213.16]
["2018-08-20",215.11]
["2018-08-21",214.02500000000001]
["2018-08-22",213.84]
["2018-08-23",214.6]
["2018-08-24",215.11]
["2018-08-27",216.33]
["2018-08-28",218.92]
["2018-08-29",219.41]
["2018-08-30",222.4]
["2018-08-31",226]
["2018-09-04",226.63]
["2018-09-05",225.1]
["2018-09-06",221.3]
["2018-09-07",220.71]
["2018-09-10",216.47]
["2018-09-11",216.56]
["2018-09-12",219.84]
["2018-09-13",222.57]
["2018-09-14",222.52199999999999]
["2018-09-17",217.27]
["2018-09-18",217.12]
["2018-09-19",215.3]
["2018-09-20",219.15]
["2018-09-21",217.29]
["2018-09-24",216.63]
["2018-09-25",219.7]
["2018-09-26",219.76]
["2018-09-27",223.54]
["2018-09-28",224.02]
["2018-10-01",226.35]
["2018-10-02",226.63]
["2018-10-03",229.78]
["2018-10-04",226.73]
["2018-10-05",220.58]
["2018-10-08",220.2]
["2018-10-09",222.24619999999999]
["2018-10-10",216.05]
["2018-10-11",212.32]
["2018-10-12",216.84]
["2018-10-15",217.27]
["2018-10-16",216.7627]
["2018-10-17",219.34]
["2018-10-18",213]
["2018-10-19",217.43]
["2018-10-22",218.94]
["2018-10-23",214.7]
["2018-10-24",214.54]
["2018-10-25",216.75]
["2018-10-26",212.67]
["2018-10-29",206.09]
["2018-10-30",209.27]
["2018-10-31",216.62]
["2018-11-01",216.81]
["2018-11-02",205.43]
["2018-11-05",198.17]
["2018-11-06",201.69]
["2018-11-07",204.13]
["2018-11-08",206.75]
["2018-11-09",202.25]
["2018-11-12",193.79]
["2018-11-13",191.45009999999999]
["2018-11-14",185.93]
["2018-11-15",186.9]
["2018-11-16",189.46]
["2018-11-19",184.99]
["2018-11-20",175.51]
["2018-11-21",176.55]
["2018-11-23",172.1]
["2018-11-26",170.26]
["2018-11-27",170.88]
["2018-11-28",174.93]
["2018-11-29",177.7]
["2018-11-30",177.03]
["2018-12-03",181.21]
["2018-12-04",176.27]
["2018-12-06",170.42]
["2018-12-07",168.3]
["2018-12-10",163.33000000000001]
["2018-12-11",167]
["2018-12-12",169.02]
["2018-12-13",169.55]
["2018-12-14",165.28]
["2018-12-17",162.72999999999999]
["2018-12-18",164.39]
["2018-12-19",159.09]
["2018-12-20",155.30000000000001]
["2018-12-21",149.63]
["2018-12-24",146.59]
["2018-12-26",146.72]
["2018-12-27",150.07]
["2018-12-28",154.55000000000001]
["2018-12-31",156.47999999999999]
["2019-01-02",154.22999999999999]
["2019-01-03",142]
["2019-01-04",143.80000000000001]
["2019-01-07",145.9]
["2019-01-08",148.52000000000001]
["2019-01-09",149.63]
["2019-01-10",150.86000000000001]
["2019-01-11",151.51]
["2019-01-14",149.22]
["2019-01-15",150.05000000000001]
["2019-01-16",153]
["2019-01-17",153.26]
["2019-01-18",155.98060000000001]
["2019-01-22",152.62]
["2019-01-23",151.69999999999999]
["2019-01-24",151.74]
["2019-01-25",154.32]
["2019-01-28",153.66]
["2019-01-29",154.11000000000001]
["2019-01-30",160.22999999999999]
["2019-01-31",164.56]
["2019-02-01",165.93]
["2019-02-04",167.28]
["2019-02-05",172.3501]
["2019-02-06",172.85310000000001]
["2019-02-07",170.34]
["2019-02-08",168.42]
["2019-02-11",169.25]
["2019-02-12",169.7]
["2019-02-13",169.92]
["2019-02-14",169.38]
["2019-02-15",169.75]
["2019-02-19",169.49]
["2019-02-20",170.99]
["2019-02-21",170.3]
["2019-02-22",171.38]

{"sheet":"Close Price","index":5,"n_rows":1023,"n_cols":2,"rows_kept":1023,"cut":false,"hidden":false,"merged":[]}
["Date","AAPL.US"]
["2015-02-02",118.63]
["2015-02-03",118.65]
["2015-02-04",119.56]
["2015-02-05",119.94]
["2015-02-06",118.93]
["2015-02-09",119.72]
["2015-02-10",122.02]
["2015-02-11",124.88]
["2015-02-12",126.46]
["2015-02-13",127.08]
["2015-02-17",127.83]
["2015-02-18",128.715]
["2015-02-19",128.44999999999999]
["2015-02-20",129.495]
["2015-02-23",133]
["2015-02-24",132.16999999999999]
["2015-02-25",128.79]
["2015-02-26",130.41499999999999]
["2015-02-27",128.46]
["2015-03-02",129.09]
["2015-03-03",129.36000000000001]
["2015-03-04",128.54]
["2015-03-05",126.41]
["2015-03-06",126.6]
["2015-03-09",127.14]
["2015-03-10",124.51]
["2015-03-11",122.24]
["2015-03-12",124.45]
["2015-03-13",123.59]
["2015-03-16",124.95]
["2015-03-17",127.04]
["2015-03-18",128.47]
["2015-03-19",127.495]
["2015-03-20",125.9]
["2015-03-23",127.21]
["2015-03-24",126.69]
["2015-03-25",123.38]
["2015-03-26",124.24]
["2015-03-27",123.25]
["2015-03-30",126.37]
["2015-03-31",124.43]
["2015-04-01",124.25]
["2015-04-02",125.32]
["2015-04-06",127.35]
["2015-04-07",126.01]
["2015-04-08",125.6]
["2015-04-09",126.56]
["2015-04-10",127.1]
["2015-04-13",126.85]
["2015-04-14",126.3]
["2015-04-15",126.78]
["2015-04-16",126.17]
["2015-04-17",124.75]
["2015-04-20",127.6]
["2015-04-21",126.91]
["2015-04-22",128.62]
["2015-04-23",129.66999999999999]
["2015-04-24",130.28]
["2015-04-27",132.65]
["2015-04-28",130.56]
["2015-04-29",128.63999999999999]
["2015-04-30",125.15]
["2015-05-01",128.94999999999999]
["2015-05-04",128.69999999999999]
["2015-05-05",125.8]
["2015-05-06",125.01]
["2015-05-07",125.26]
["2015-05-08",127.62]
["2015-05-11",126.32]
["2015-05-12",125.86499999999999]
["2015-05-13",126.01]
["2015-05-14",128.94999999999999]
["2015-05-15",128.77000000000001]
["2015-05-18",130.19]
["2015-05-19",130.07]
["2015-05-20",130.06]
["2015-05-21",131.38999999999999]
["2015-05-22",132.54]
["2015-05-26",129.62]
["2015-05-27",132.04499999999999]
["2015-05-28",131.78]
["2015-05-29",130.28]
["2015-06-01",130.535]
["2015-06-02",129.96]
["2015-06-03",130.12]
["2015-06-04",129.36000000000001]
["2015-06-05",128.65]
["2015-06-08",127.8]
["2015-06-09",127.42]
["2015-06-10",128.88]
["2015-06-11",128.59]
["2015-06-12",127.17]
["2015-06-15",126.92]
["2015-06-16",127.6]
["2015-06-17",127.3]
["2015-06-18",127.88]
["2015-06-19",126.6]
["2015-06-22",127.61]
["2015-06-23",127.03]
["2015-06-24",128.11000000000001]
["2015-06-25",127.5]
["2015-06-26",126.75]
["2015-06-29",124.53]
["2015-06-30",125.425]
["2015-07-01",126.6]
["2015-07-02",126.44]
["2015-07-06",126]
["2015-07-07",125.69]
["2015-07-08",122.57]
["2015-07-09",120.07]
["2015-07-10",123.28]
["2015-07-13",125.66]
["2015-07-14",125.61]
["2015-07-15",126.82]
["2015-07-16",128.51]
["2015-07-17",129.62]
["2015-07-20",132.07]
["2015-07-21",130.75]
["2015-07-22",125.22]
["2015-07-23",125.16]
["2015-07-24",124.5]
["2015-07-27",122.77]
["2015-07-28",123.38]
["2015-07-29",122.99]
["2015-07-30",122.37]
["2015-07-31",121.3]
["2015-08-03",118.44]
["2015-08-04",114.64]
["2015-08-05",115.4]
["2015-08-06",115.13]
["2015-08-07",115.52]
["2015-08-10",119.72]
["2015-08-11",113.49]
["2015-08-12",115.24]
["2015-08-13",115.15]
["2015-08-14",115.96]
["2015-08-17",117.16]
["2015-08-18",116.5]
["2015-08-19",115.01]
["2015-08-20",112.65]
["2015-08-21",105.76]
["2015-08-24",103.12]
["2015-08-25",103.74]
["2015-08-26",109.69]
["2015-08-27",112.92]
["2015-08-28",113.29]
["2015-08-31",112.76]
["2015-09-01",107.72]
["2015-09-02",112.34]
["2015-09-03",110.37]
["2015-09-04",109.27]
["2015-09-08",112.31]
["2015-09-09",110.15]
["2015-09-10",112.57]
["2015-09-11",114.21]
["2015-09-14",115.31]
["2015-09-15",116.28]
["2015-09-16",116.41]
["2015-09-17",113.92]
["2015-09-18",113.45]
["2015-09-21",115.21]
["2015-09-22",113.4]
["2015-09-23",114.32]
["2015-09-24",115]
["2015-09-25",114.71]
["2015-09-28",112.44]
["2015-09-29",109.06]
["2015-09-30",110.3]
["2015-10-01",109.58]
["2015-10-02",110.38]
["2015-10-05",110.78]
["2015-10-06",111.31]
["2015-10-07",110.78]
["2015-10-08",109.5]
["2015-10-09",112.12]
["2015-10-12",111.6]
["2015-10-13",111.79]
["2015-10-14",110.21]
["2015-10-15",111.86]
["2015-10-16",111.04]
["2015-10-19",111.73]
["2015-10-20",113.77]
["2015-10-21",113.76]
["2015-10-22",115.5]
["2015-10-23",119.08]
["2015-10-26",115.28]
["2015-10-27",114.55]
["2015-10-28",119.27]
["2015-10-29",120.53]
["2015-10-30",119.5]
["2015-11-02",121.18]
["2015-11-03",122.57]
["2015-11-04",122]
["2015-11-05",120.92]
["2015-11-06",121.06]
["2015-11-09",120.57]
["2015-11-10",116.77]
["2015-11-11",116.11]
["2015-11-12",115.72]
["2015-11-13",112.34]
["2015-11-16",114.175]
["2015-11-17",113.69]
["2015-11-18",117.29]
["2015-11-19",118.78]
["2015-11-20",119.3]
["2015-11-23",117.75]
["2015-11-24",118.88]
["2015-11-25",118.03]
["2015-11-27",117.81]
["2015-11-30",118.3]
["2015-12-01",117.34]
["2015-12-02",116.28]
["2015-12-03",115.2]
["2015-12-04",119.03]
["2015-12-07",118.28]
["2015-12-08",118.23]
["2015-12-09",115.62]
["2015-12-10",116.17]
["2015-12-11",113.18]
["2015-12-14",112.48]
["2015-12-15",110.49]
["2015-12-16",111.34]
["2015-12-17",108.98]
["2015-12-18",106.03]
["2015-12-21",107.33]
["2015-12-22",107.23]
["2015-12-23",108.61]
["2015-12-24",108.03]
["2015-12-28",106.82]
["2015-12-29",108.74]
["2015-12-30",107.32]
["2015-12-31",105.26]
["2016-01-04",105.35]
["2016-01-05",102.71]
["2016-01-06",100.7]
["2016-01-07",96.45]
["2016-01-08",96.96]
["2016-01-11",98.53]
["2016-01-12",99.96]
["2016-01-13",97.39]
["2016-01-14",99.52]
["2016-01-15",97.13]
["2016-01-19",96.66]
["2016-01-20",96.79]
["2016-01-21",96.3]
["2016-01-22",101.42]
["2016-01-25",99.44]
["2016-01-26",99.99]
["2016-01-27",93.42]
["2016-01-28",94.09]
["2016-01-29",97.34]
["2016-02-01",96.43]
["2016-02-02",94.48]
["2016-02-03",96.35]
["2016-02-04",96.6]
["2016-02-05",94.02]
["2016-02-08",95.01]
["2016-02-09",94.99]
["2016-02-10",94.27]
["2016-02-11",93.7]
["2016-02-12",93.99]
["2016-02-16",96.64]
["2016-02-17",98.12]
["2016-02-18",96.26]
["2016-02-19",96.04]
["2016-02-22",96.88]
["2016-02-23",94.69]
["2016-02-24",96.1]
["2016-02-25",96.76]
["2016-02-26",96.91]
["2016-02-29",96.69]
["2016-03-01",100.53]
["2016-03-02",100.75]
["2016-03-03",101.5]
["2016-03-04",103.01]
["2016-03-07",101.87]
["2016-03-08",101.03]
["2016-03-09",101.12]
["2016-03-10",101.17]
["2016-03-11",102.26]
["2016-03-14",102.52]
["2016-03-15",104.58]
["2016-03-16",105.97]
["2016-03-17",105.8]
["2016-03-18",105.92]
["2016-03-21",105.91]
["2016-03-22",106.72]
["2016-03-23",106.13]
["2016-03-24",105.67]
["2016-03-28",105.19]
["2016-03-29",107.68]
["2016-03-30",109.56]
["2016-03-31",108.99]
["2016-04-01",109.99]
["2016-04-04",111.12]
["2016-04-05",109.81]
["2016-04-06",110.96]
["2016-04-07",108.54]
["2016-04-08",108.66]
["2016-04-11",109.02]
["2016-04-12",110.44]
["2016-04-13",112.04]
["2016-04-14",112.1]
["2016-04-15",109.85]
["2016-04-18",107.48]
["2016-04-19",106.91]
["2016-04-20",107.13]
["2016-04-21",105.97]
["2016-04-22",105.68]
["2016-04-25",105.08]
["2016-04-26",104.35]
["2016-04-27",97.82]
["2016-04-28",94.83]
["2016-04-29",93.74]
["2016-05-02",93.64]
["2016-05-03",95.18]
["2016-05-04",94.19]
["2016-05-05",93.24]
["2016-05-06",92.72]
["2016-05-09",92.79]
["2016-05-10",93.42]
["2016-05-11",92.51]
["2016-05-12",90.34]
["2016-05-13",90.52]
["2016-05-16",93.88]
["2016-05-17",93.49]
["2016-05-18",94.56]
["2016-05-19",94.2]
["2016-05-20",95.22]
["2016-05-23",96.43]
["2016-05-24",97.9]
["2016-05-25",99.62]
["2016-05-26",100.41]
["2016-05-27",100.35]
["2016-05-31",99.86]
["2016-06-01",98.46]
["2016-06-02",97.72]
["2016-06-03",97.92]
["2016-06-06",98.63]
["2016-06-07",99.03]
["2016-06-08",98.94]
["2016-06-09",99.65]
["2016-06-10",98.83]
["2016-06-13",97.34]
["2016-06-14",97.46]
["2016-06-15",97.14]
["2016-06-16",97.55]
["2016-06-17",95.33]
["2016-06-20",95.1]
["2016-06-21",95.91]
["2016-06-22",95.55]
["2016-06-23",96.1]
["2016-06-24",93.4]
["2016-06-27",92.04]
["2016-06-28",93.59]
["2016-06-29",94.4]
["2016-06-30",95.6]
["2016-07-01",95.89]
["2016-07-05",94.99]
["2016-07-06",95.53]
["2016-07-07",95.94]
["2016-07-08",96.68]
["2016-07-11",96.98]
["2016-07-12",97.42]
["2016-07-13",96.87]
["2016-07-14",98.79]
["2016-07-15",98.78]
["2016-07-18",99.83]
["2016-07-19",99.87]
["2016-07-20",99.96]
["2016-07-21",99.43]
["2016-07-22",98.66]
["2016-07-25",97.34]
["2016-07-26",96.67]
["2016-07-27",102.95]
["2016-07-28",104.34]
["2016-07-29",104.21]
["2016-08-01",106.05]
["2016-08-02",104.48]
["2016-08-03",105.79]
["2016-08-04",105.87]
["2016-08-05",107.48]
["2016-08-08",108.37]
["2016-08-09",108.81]
["2016-08-10",108]
["2016-08-11",107.93]
["2016-08-12",108.18]
["2016-08-15",109.48]
["2016-08-16",109.38]
["2016-08-17",109.22]
["2016-08-18",109.08]
["2016-08-19",109.36]
["2016-08-22",108.51]
["2016-08-23",108.85]
["2016-08-24",108.03]
["2016-08-25",107.57]
["2016-08-26",106.94]
["2016-08-29",106.82]
["2016-08-30",106]
["2016-08-31",106.1]
["2016-09-01",106.73]
["2016-09-02",107.73]
["2016-09-06",107.7]
["2016-09-07",108.36]
["2016-09-08",105.52]
["2016-09-09",103.13]
["2016-09-12",105.44]
["2016-09-13",107.95]
["2016-09-14",111.77]
["2016-09-15",115.57]
["2016-09-16",114.92]
["2016-09-19",113.58]
["2016-09-20",113.57]
["2016-09-21",113.55]
["2016-09-22",114.62]
["2016-09-23",112.71]
["2016-09-26",112.88]
["2016-09-27",113.09]
["2016-09-28",113.95]
["2016-09-29",112.18]
["2016-09-30",113.05]
["2016-10-03",112.52]
["2016-10-04",113]
["2016-10-05",113.05]
["2016-10-06",113.89]
["2016-10-07",114.06]
["2016-10-10",116.05]
["2016-10-11",116.3]
["2016-10-12",117.34]
["2016-10-13",116.98]
["2016-10-14",117.63]
["2016-10-17",117.55]
["2016-10-18",117.47]
["2016-10-19",117.12]
["2016-10-20",117.06]
["2016-10-21",116.6]
["2016-10-24",117.65]
["2016-10-25",118.25]
["2016-10-26",115.59]
["2016-10-27",114.48]
["2016-10-28",113.72]
["2016-10-31",113.54]
["2016-11-01",111.49]
["2016-11-02",111.59]
["2016-11-03",109.83]
["2016-11-04",108.84]
["2016-11-07",110.41]
["2016-11-08",111.06]
["2016-11-09",110.88]
["2016-11-10",107.79]
["2016-11-11",108.43]
["2016-11-14",105.71]
["2016-11-15",107.11]
["2016-11-16",109.99]
["2016-11-17",109.95]
["2016-11-18",110.06]
["2016-11-21",111.73]
["2016-11-22",111.8]
["2016-11-23",111.23]
["2016-11-25",111.79]
["2016-11-28",111.57]
["2016-11-29",111.46]
["2016-11-30",110.52]
["2016-12-01",109.49]
["2016-12-02",109.9]
["2016-12-05",109.11]
["2016-12-06",109.95]
["2016-12-07",111.03]
["2016-12-08",112.12]
["2016-12-09",113.95]
["2016-12-12",113.3]
["2016-12-13",115.19]
["2016-12-14",115.19]
["2016-12-15",115.82]
["2016-12-16",115.97]
["2016-12-19",116.64]
["2016-12-20",116.95]
["2016-12-21",117.06]
["2016-12-22",116.29]
["2016-12-23",116.52]
["2016-12-27",117.26]
["2016-12-28",116.76]
["2016-12-29",116.73]
["2016-12-30",115.82]
["2017-01-03",116.15]
["2017-01-04",116.02]
["2017-01-05",116.61]
["2017-01-06",117.91]
["2017-01-09",118.99]
["2017-01-10",119.11]
["2017-01-11",119.75]
["2017-01-12",119.25]
["2017-01-13",119.04]
["2017-01-17",120]
["2017-01-18",119.99]
["2017-01-19",119.78]
["2017-01-20",120]
["2017-01-23",120.08]
["2017-01-24",119.97]
["2017-01-25",121.88]
["2017-01-26",121.94]
["2017-01-27",121.95]
["2017-01-30",121.63]
["2017-01-31",121.35]
["2017-02-01",128.75]
["2017-02-02",128.53]
["2017-02-03",129.08000000000001]
["2017-02-06",130.29]
["2017-02-07",131.53]
["2017-02-08",132.04]
["2017-02-09",132.41999999999999]
["2017-02-10",132.12]
["2017-02-13",133.29]
["2017-02-14",135.02000000000001]
["2017-02-15",135.51]
["2017-02-16",135.345]
["2017-02-17",135.72]
["2017-02-21",136.69999999999999]
["2017-02-22",137.11000000000001]
["2017-02-23",136.53]
["2017-02-24",136.66]
["2017-02-27",136.93]
["2017-02-28",136.99]
["2017-03-01",139.79]
["2017-03-02",138.96]
["2017-03-03",139.78]
["2017-03-06",139.34]
["2017-03-07",139.52000000000001]
["2017-03-08",139]
["2017-03-09",138.68]
["2017-03-10",139.13999999999999]
["2017-03-13",139.19999999999999]
["2017-03-14",138.99]
["2017-03-15",140.46]
["2017-03-16",140.69]
["2017-03-17",139.99]
["2017-03-20",141.46]
["2017-03-21",139.84]
["2017-03-22",141.41999999999999]
["2017-03-23",140.91999999999999]
["2017-03-24",140.63999999999999]
["2017-03-27",140.88]
["2017-03-28",143.80000000000001]
["2017-03-29",144.12]
["2017-03-30",143.93]
["2017-03-31",143.66]
["2017-04-03",143.69999999999999]
["2017-04-04",144.77000000000001]
["2017-04-05",144.02000000000001]
["2017-04-06",143.66]
["2017-04-07",143.34]
["2017-04-10",143.16999999999999]
["2017-04-11",141.63]
["2017-04-12",141.80000000000001]
["2017-04-13",141.05000000000001]
["2017-04-17",141.83000000000001]
["2017-04-18",141.19999999999999]
["2017-04-19",140.68]
["2017-04-20",142.44]
["2017-04-21",142.27000000000001]
["2017-04-24",143.63999999999999]
["2017-04-25",144.53]
["2017-04-26",143.68]
["2017-04-27",143.79]
["2017-04-28",143.65]
["2017-05-01",146.58000000000001]
["2017-05-02",147.51]
["2017-05-03",147.06]
["2017-05-04",146.53]
["2017-05-05",148.96]
["2017-05-08",153.01]
["2017-05-09",153.99]
["2017-05-10",153.26]
["2017-05-11",153.94999999999999]
["2017-05-12",156.1]
["2017-05-15",155.69999999999999]
["2017-05-16",155.47]
["2017-05-17",150.25]
["2017-05-18",152.54]
["2017-05-19",153.06]
["2017-05-22",153.99]
["2017-05-23",153.80000000000001]
["2017-05-24",153.34]
["2017-05-25",153.87]
["2017-05-26",153.61000000000001]
["2017-05-30",153.66999999999999]
["2017-05-31",152.76]
["2017-06-01",153.18]
["2017-06-02",155.44999999999999]
["2017-06-05",153.93]
["2017-06-06",154.44999999999999]
["2017-06-07",155.37]
["2017-06-08",154.99]
["2017-06-09",148.97999999999999]
["2017-06-12",145.41999999999999]
["2017-06-13",146.59]
["2017-06-14",145.16]
["2017-06-15",144.29]
["2017-06-16",142.27000000000001]
["2017-06-19",146.34]
["2017-06-20",145.01]
["2017-06-21",145.87]
["2017-06-22",145.63]
["2017-06-23",146.28]
["2017-06-26",145.82]
["2017-06-27",143.72999999999999]
["2017-06-28",145.83000000000001]
["2017-06-29",143.68]
["2017-06-30",144.02000000000001]
["2017-07-03",143.5]
["2017-07-05",144.09]
["2017-07-06",142.72999999999999]
["2017-07-07",144.18]
["2017-07-10",145.06]
["2017-07-11",145.53]
["2017-07-12",145.74]
["2017-07-13",147.77000000000001]
["2017-07-14",149.04]
["2017-07-17",149.56]
["2017-07-18",150.08000000000001]
["2017-07-19",151.02000000000001]
["2017-07-20",150.34]
["2017-07-21",150.27000000000001]
["2017-07-24",152.09]
["2017-07-25",152.74]
["2017-07-26",153.46]
["2017-07-27",150.56]
["2017-07-28",149.5]
["2017-07-31",148.72999999999999]
["2017-08-01",150.05000000000001]
["2017-08-02",157.13999999999999]
["2017-08-03",155.57]
["2017-08-04",156.38999999999999]
["2017-08-07",158.81]
["2017-08-08",160.08000000000001]
["2017-08-09",161.06]
["2017-08-10",155.32]
["2017-08-11",157.47999999999999]
["2017-08-14",159.85]
["2017-08-15",161.6]
["2017-08-16",160.94999999999999]
["2017-08-17",157.86000000000001]
["2017-08-18",157.5]
["2017-08-21",157.21]
["2017-08-22",159.78]
["2017-08-23",159.97999999999999]
["2017-08-24",159.27000000000001]
["2017-08-25",159.86000000000001]
["2017-08-28",161.47]
["2017-08-29",162.91]
["2017-08-30",163.35]
["2017-08-31",164]
["2017-09-01",164.05]
["2017-09-05",162.08000000000001]
["2017-09-06",161.91]
["2017-09-07",161.26]
["2017-09-08",158.63]
["2017-09-11",161.5]
["2017-09-12",160.86000000000001]
["2017-09-13",159.65]
["2017-09-14",158.28]
["2017-09-15",159.88]
["2017-09-18",158.66999999999999]
["2017-09-19",158.72999999999999]
["2017-09-20",156.07]
["2017-09-21",153.38999999999999]
["2017-09-22",151.88999999999999]
["2017-09-25",150.55000000000001]
["2017-09-26",153.13999999999999]
["2017-09-27",154.22999999999999]
["2017-09-28",153.28]
["2017-09-29",154.12]
["2017-10-02",153.81]
["2017-10-03",154.47999999999999]
["2017-10-04",153.47999999999999]
["2017-10-05",155.38999999999999]
["2017-10-06",155.30000000000001]
["2017-10-09",155.84]
["2017-10-10",155.9]
["2017-10-11",156.55000000000001]
["2017-10-12",156]
["2017-10-13",156.99]
["2017-10-16",159.88]
["2017-10-17",160.47]
["2017-10-18",159.76]
["2017-10-19",155.97999999999999]
["2017-10-20",156.25]
["2017-10-23",156.16999999999999]
["2017-10-24",157.1]
["2017-10-25",156.41]
["2017-10-26",157.41]
["2017-10-27",163.05000000000001]
["2017-10-30",166.72]
["2017-10-31",169.04]
["2017-11-01",166.89]
["2017-11-02",168.11]
["2017-11-03",172.5]
["2017-11-06",174.25]
["2017-11-07",174.81]
["2017-11-08",176.24]
["2017-11-09",175.88]
["2017-11-10",174.67]
["2017-11-13",173.97]
["2017-11-14",171.34]
["2017-11-15",169.08]
["2017-11-16",171.1]
["2017-11-17",170.15]
["2017-11-20",169.98]
["2017-11-21",173.14]
["2017-11-22",174.96]
["2017-11-24",174.97]
["2017-11-27",174.09]
["2017-11-28",173.07]
["2017-11-29",169.48]
["2017-11-30",171.85]
["2017-12-01",171.05]
["2017-12-04",169.8]
["2017-12-05",169.64]
["2017-12-06",169.01]
["2017-12-07",169.32]
["2017-12-08",169.37]
["2017-12-11",172.67]
["2017-12-12",171.7]
["2017-12-13",172.27]
["2017-12-14",172.22]
["2017-12-15",173.97]
["2017-12-18",176.42]
["2017-12-19",174.54]
["2017-12-20",174.35]
["2017-12-21",175.01]
["2017-12-22",175.01]
["2017-12-26",170.57]
["2017-12-27",170.6]
["2017-12-28",171.08]
["2017-12-29",169.23]
["2018-01-02",172.26]
["2018-01-03",172.23]
["2018-01-04",173.03]
["2018-01-05",175]
["2018-01-08",174.35]
["2018-01-09",174.33]
["2018-01-10",174.29]
["2018-01-11",175.28]
["2018-01-12",177.09]
["2018-01-16",176.19]
["2018-01-17",179.1]
["2018-01-18",179.26]
["2018-01-19",178.46]
["2018-01-22",177]
["2018-01-23",177.04]
["2018-01-24",174.22]
["2018-01-25",171.11]
["2018-01-26",171.51]
["2018-01-29",167.96]
["2018-01-30",166.97]
["2018-01-31",167.43]
["2018-02-01",167.78]
["2018-02-02",160.5]
["2018-02-05",156.49]
["2018-02-06",163.03]
["2018-02-07",159.54]
["2018-02-08",155.15]
["2018-02-09",156.41]
["2018-02-12",162.71]
["2018-02-13",164.34]
["2018-02-14",167.37]
["2018-02-15",172.99]
["2018-02-16",172.43]
["2018-02-20",171.85]
["2018-02-21",171.07]
["2018-02-22",172.5]
["2018-02-23",175.5]
["2018-02-26",178.97]
["2018-02-27",178.39]
["2018-02-28",178.12]
["2018-03-01",175]
["2018-03-02",176.21]
["2018-03-05",176.82]
["2018-03-06",176.67]
["2018-03-07",175.03]
["2018-03-08",176.94]
["2018-03-09",179.98]
["2018-03-12",181.72]
["2018-03-13",179.97]
["2018-03-14",178.44]
["2018-03-15",178.65]
["2018-03-16",178.02]
["2018-03-19",175.3]
["2018-03-20",175.24]
["2018-03-21",171.27]
["2018-03-22",168.85]
["2018-03-23",164.94]
["2018-03-26",172.77]
["2018-03-27",168.34]
["2018-03-28",166.48]
["2018-03-29",167.78]
["2018-04-02",166.68]
["2018-04-03",168.39]
["2018-04-04",171.61]
["2018-04-05",172.8]
["2018-04-06",168.38]
["2018-04-09",170.05]
["2018-04-10",173.25]
["2018-04-11",172.44]
["2018-04-12",174.14]
["2018-04-13",174.73]
["2018-04-16",175.82]
["2018-04-17",178.24]
["2018-04-18",177.84]
["2018-04-19",172.8]
["2018-04-20",165.72]
["2018-04-23",165.24]
["2018-04-24",162.94]
["2018-04-25",163.65]
["2018-04-26",164.22]
["2018-04-27",162.32]
["2018-04-30",165.26]
["2018-05-01",169.1]
["2018-05-02",176.57]
["2018-05-03",176.89]
["2018-05-04",183.83]
["2018-05-07",185.16]
["2018-05-08",186.05]
["2018-05-09",187.36]
["2018-05-10",190.04]
["2018-05-11",188.59]
["2018-05-14",188.15]
["2018-05-15",186.44]
["2018-05-16",188.18]
["2018-05-17",186.99]
["2018-05-18",186.31]
["2018-05-21",187.63]
["2018-05-22",187.16]
["2018-05-23",188.36]
["2018-05-24",188.15]
["2018-05-25",188.58]
["2018-05-29",187.9]
["2018-05-30",187.5]
["2018-05-31",186.87]
["2018-06-01",190.24]
["2018-06-04",191.83]
["2018-06-05",193.31]
["2018-06-06",193.98]
["2018-06-07",193.46]
["2018-06-08",191.7]
["2018-06-11",191.23]
["2018-06-12",192.28]
["2018-06-13",190.7]
["2018-06-14",190.8]
["2018-06-15",188.84]
["2018-06-18",188.74]
["2018-06-19",185.69]
["2018-06-20",186.5]
["2018-06-21",185.46]
["2018-06-22",184.92]
["2018-06-25",182.17]
["2018-06-26",184.43]
["2018-06-27",184.16]
["2018-06-28",185.5]
["2018-06-29",185.11]
["2018-07-02",187.18]
["2018-07-03",183.92]
["2018-07-05",185.4]
["2018-07-06",187.97]
["2018-07-09",190.58]
["2018-07-10",190.35]
["2018-07-11",187.88]
["2018-07-12",191.03]
["2018-07-13",191.33]
["2018-07-16",190.91]
["2018-07-17",191.45]
["2018-07-18",190.4]
["2018-07-19",191.88]
["2018-07-20",191.44]
["2018-07-23",191.61]
["2018-07-24",193]
["2018-07-25",194.82]
["2018-07-26",194.21]
["2018-07-27",190.98]
["2018-07-30",189.91]
["2018-07-31",190.29]
["2018-08-01",201.5]
["2018-08-02",207.39]
["2018-08-03",207.99]
["2018-08-06",209.07]
["2018-08-07",207.11]
["2018-08-08",207.25]
["2018-08-09",208.88]
["2018-08-10",207.53]
["2018-08-13",208.87]
["2018-08-14",209.75]
["2018-08-15",210.24]
["2018-08-16",213.32]
["2018-08-17",217.58]
["2018-08-20",215.46]
["2018-08-21",215.04]
["2018-08-22",215.05]
["2018-08-23",215.49]
["2018-08-24",216.16]
["2018-08-27",217.94]
["2018-08-28",219.7]
["2018-08-29",222.98]
["2018-08-30",225.03]
["2018-08-31",227.63]
["2018-09-04",228.36]
["2018-09-05",226.87]
["2018-09-06",223.1]
["2018-09-07",221.3]
["2018-09-10",218.33]
["2018-09-11",223.85]
["2018-09-12",221.07]
["2018-09-13",226.41]
["2018-09-14",223.84]
["2018-09-17",217.88]
["2018-09-18",218.24]
["2018-09-19",218.37]
["2018-09-20",220.03]
["2018-09-21",217.66]
["2018-09-24",220.79]
["2018-09-25",222.19]
["2018-09-26",220.42]
["2018-09-27",224.95]
["2018-09-28",225.74]
["2018-10-01",227.26]
["2018-10-02",229.28]
["2018-10-03",232.07]
["2018-10-04",227.99]
["2018-10-05",224.29]
["2018-10-08",223.77]
["2018-10-09",226.87]
["2018-10-10",216.36]
["2018-10-11",214.45]
["2018-10-12",222.11]
["2018-10-15",217.36]
["2018-10-16",222.15]
["2018-10-17",221.19]
["2018-10-18",216.02]
["2018-10-19",219.31]
["2018-10-22",220.65]
["2018-10-23",222.73]
["2018-10-24",215.09]
["2018-10-25",219.8]
["2018-10-26",216.3]
["2018-10-29",212.24]
["2018-10-30",213.3]
["2018-10-31",218.86]
["2018-11-01",222.22]
["2018-11-02",207.48]
["2018-11-05",201.59]
["2018-11-06",203.77]
["2018-11-07",209.95]
["2018-11-08",208.49]
["2018-11-09",204.47]
["2018-11-12",194.17]
["2018-11-13",192.23]
["2018-11-14",186.8]
["2018-11-15",191.41]
["2018-11-16",193.53]
["2018-11-19",185.86]
["2018-11-20",176.98]
["2018-11-21",176.78]
["2018-11-23",172.29]
["2018-11-26",174.62]
["2018-11-27",174.24]
["2018-11-28",180.94]
["2018-11-29",179.55]
["2018-11-30",178.58]
["2018-12-03",184.82]
["2018-12-04",176.69]
["2018-12-06",174.72]
["2018-12-07",168.49]
["2018-12-10",169.6]
["2018-12-11",168.63]
["2018-12-12",169.1]
["2018-12-13",170.95]
["2018-12-14",165.48]
["2018-12-17",163.94]
["2018-12-18",166.07]
["2018-12-19",160.88999999999999]
["2018-12-20",156.83000000000001]
["2018-12-21",150.72999999999999]
["2018-12-24",146.83000000000001]
["2018-12-26",157.16999999999999]
["2018-12-27",156.15]
["2018-12-28",156.22999999999999]
["2018-12-31",157.74]
["2019-01-02",157.91999999999999]
["2019-01-03",142.19]
["2019-01-04",148.26]
["2019-01-07",147.93]
["2019-01-08",150.75]
["2019-01-09",153.31]
["2019-01-10",153.80000000000001]
["2019-01-11",152.29]
["2019-01-14",150]
["2019-01-15",153.07]
["2019-01-16",154.94]
["2019-01-17",155.86000000000001]
["2019-01-18",156.82]
["2019-01-22",153.30000000000001]
["2019-01-23",153.91999999999999]
["2019-01-24",152.69999999999999]
["2019-01-25",157.76]
["2019-01-28",156.30000000000001]
["2019-01-29",154.68]
["2019-01-30",165.25]
["2019-01-31",166.44]
["2019-02-01",166.52]
["2019-02-04",171.25]
["2019-02-05",174.18]
["2019-02-06",174.24]
["2019-02-07",170.94]
["2019-02-08",170.41]
["2019-02-11",169.43]
["2019-02-12",170.89]
["2019-02-13",170.18]
["2019-02-14",170.8]
["2019-02-15",170.42]
["2019-02-19",170.93]
["2019-02-20",172.03]
["2019-02-21",171.06]
["2019-02-22",172.97]

{"sheet":"Adjusted Close Price","index":6,"n_rows":1023,"n_cols":2,"rows_kept":1023,"cut":false,"hidden":false,"merged":[]}
["Date","AAPL.US"]
["2015-02-02",110.16459999999999]
["2015-02-03",110.1831]
["2015-02-04",111.02800000000001]
["2015-02-05",111.8207]
["2015-02-06",110.8792]
["2015-02-09",111.6155]
["2015-02-10",113.7597]
["2015-02-11",116.42619999999999]
["2015-02-12",117.8994]
["2015-02-13",118.4774]
["2015-02-17",119.17659999999999]
["2015-02-18",120.0016]
["2015-02-19",119.75449999999999]
["2015-02-20",120.72880000000001]
["2015-02-23",123.9965]
["2015-02-24",123.22280000000001]
["2015-02-25",120.0715]
["2015-02-26",121.58629999999999]
["2015-02-27",119.76390000000001]
["2015-03-02",120.35120000000001]
["2015-03-03",120.60299999999999]
["2015-03-04",119.8386]
["2015-03-05",117.8527]
["2015-03-06",118.0296]
["2015-03-09",118.53319999999999]
["2015-03-10",116.0812]
["2015-03-11",113.9652]
["2015-03-12",116.02509999999999]
["2015-03-13",115.22369999999999]
["2015-03-16",116.4913]
["2015-03-17",118.44]
["2015-03-18",119.7732]
["2015-03-19",118.8643]
["2015-03-20",117.3772]
["2015-03-23",118.5984]
["2015-03-24",118.1138]
["2015-03-25",115.0279]
["2015-03-26",115.8295]
["2015-03-27",114.9066]
["2015-03-30",117.81529999999999]
["2015-03-31",116.0067]
["2015-04-01",115.8391]
["2015-04-02",116.8366]
["2015-04-06",118.7291]
["2015-04-07",117.4798]
["2015-04-08",117.0975]
["2015-04-09",117.99250000000001]
["2015-04-10",118.4961]
["2015-04-13",118.2628]
["2015-04-14",117.75]
["2015-04-15",118.19759999999999]
["2015-04-16",117.629]
["2015-04-17",116.3052]
["2015-04-20",118.96210000000001]
["2015-04-21",118.3189]
["2015-04-22",119.9131]
["2015-04-23",120.89190000000001]
["2015-04-24",121.4605]
["2015-04-27",123.67010000000001]
["2015-04-28",121.7218]
["2015-04-29",119.93170000000001]
["2015-04-30",116.67789999999999]
["2015-05-01",120.2208]
["2015-05-04",119.9875]
["2015-05-05",117.2838]
["2015-05-06",116.5474]
["2015-05-07",117.2685]
["2015-05-08",119.4778]
["2015-05-11",118.26049999999999]
["2015-05-12",117.8347]
["2015-05-13",117.9704]
["2015-05-14",120.7227]
["2015-05-15",120.5544]
["2015-05-18",121.88379999999999]
["2015-05-19",121.7714]
["2015-05-20",121.7619]
["2015-05-21",123.00700000000001]
["2015-05-22",124.08369999999999]
["2015-05-26",121.3503]
["2015-05-27",123.6204]
["2015-05-28",123.3724]
["2015-05-29",121.9679]
["2015-06-01",122.2068]
["2015-06-02",121.66840000000001]
["2015-06-03",121.8182]
["2015-06-04",121.10680000000001]
["2015-06-05",120.4419]
["2015-06-08",119.6461]
["2015-06-09",119.29040000000001]
["2015-06-10",120.6575]
["2015-06-11",120.386]
["2015-06-12",119.0566]
["2015-06-15",118.8224]
["2015-06-16",119.459]
["2015-06-17",119.17829999999999]
["2015-06-18",119.72110000000001]
["2015-06-19",118.5228]
["2015-06-22",119.46810000000001]
["2015-06-23",118.9254]
["2015-06-24",119.9365]
["2015-06-25",119.36539999999999]
["2015-06-26",118.6634]
["2015-06-29",116.5848]
["2015-06-30",117.4229]
["2015-07-01",118.5228]
["2015-07-02",118.3729]
["2015-07-06",117.961]
["2015-07-07",117.6709]
["2015-07-08",114.74979999999999]
["2015-07-09",112.40940000000001]
["2015-07-10",115.4147]
["2015-07-13",117.64279999999999]
["2015-07-14",117.596]
["2015-07-15",118.72880000000001]
["2015-07-16",120.31100000000001]
["2015-07-17",121.3503]
["2015-07-20",123.6438]
["2015-07-21",122.408]
["2015-07-22",117.2308]
["2015-07-23",117.1748]
["2015-07-24",116.55670000000001]
["2015-07-27",114.9372]
["2015-07-28",115.5081]
["2015-07-29",115.1431]
["2015-07-30",114.5628]
["2015-07-31",113.5609]
["2015-08-03",110.88330000000001]
["2015-08-04",107.3259]
["2015-08-05",108.0373]
["2015-08-06",108.2724]
["2015-08-07",108.6392]
["2015-08-10",112.5891]
["2015-08-11",106.7302]
["2015-08-12",108.376]
["2015-08-13",108.2915]
["2015-08-14",109.0531]
["2015-08-17",110.1816]
["2015-08-18",109.5608]
["2015-08-19",108.1596]
["2015-08-20",105.94029999999999]
["2015-08-21",99.460599999999999]
["2015-08-24",96.977900000000005]
["2015-08-25",97.561000000000007]
["2015-08-26",103.15649999999999]
["2015-08-27",106.1943]
["2015-08-28",106.542]
["2015-08-31",106.0438]
["2015-09-01",101.3038]
["2015-09-02",105.64879999999999]
["2015-09-03",103.7959]
["2015-09-04",102.7616]
["2015-09-08",105.6203]
["2015-09-09",103.589]
["2015-09-10",105.86490000000001]
["2015-09-11",107.4072]
["2015-09-14",108.4415]
["2015-09-15",109.3541]
["2015-09-16",109.47629999999999]
["2015-09-17",107.1344]
["2015-09-18",106.6925]
["2015-09-21",108.3477]
["2015-09-22",106.64570000000001]
["2015-09-23",107.5106]
["2015-09-24",108.1502]
["2015-09-25",107.8775]
["2015-09-28",105.7426]
["2015-09-29",102.5642]
["2015-09-30",103.7302]
["2015-10-01",103.053]
["2015-10-02",103.80549999999999]
["2015-10-05",104.1816]
["2015-10-06",104.68]
["2015-10-07",104.1816]
["2015-10-08",102.9777]
["2015-10-09",105.4417]
["2015-10-12",104.9528]
["2015-10-13",105.1311]
["2015-10-14",103.6456]
["2015-10-15",105.1973]
["2015-10-16",104.42619999999999]
["2015-10-19",105.0752]
["2015-10-20",106.9933]
["2015-10-21",106.9842]
["2015-10-22",108.6204]
["2015-10-23",111.9873]
["2015-10-26",108.4136]
["2015-10-27",107.7269]
["2015-10-28",112.16589999999999]
["2015-10-29",113.3509]
["2015-10-30",112.3822]
["2015-11-02",113.9622]
["2015-11-03",115.2693]
["2015-11-04",114.7334]
["2015-11-05",114.2045]
["2015-11-06",114.3366]
["2015-11-09",113.8738]
["2015-11-10",110.2848]
["2015-11-11",109.6613]
["2015-11-12",109.2932]
["2015-11-13",106.1009]
["2015-11-16",107.834]
["2015-11-17",107.3758]
["2015-11-18",110.7761]
["2015-11-19",112.1831]
["2015-11-20",112.6742]
["2015-11-23",111.21040000000001]
["2015-11-24",112.2778]
["2015-11-25",111.47499999999999]
["2015-11-27",111.2671]
["2015-11-30",111.7298]
["2015-12-01",110.8233]
["2015-12-02",109.822]
["2015-12-03",108.80200000000001]
["2015-12-04",112.4195]
["2015-12-07",111.711]
["2015-12-08",111.6636]
["2015-12-09",109.1986]
["2015-12-10",109.718]
["2015-12-11",106.8942]
["2015-12-14",106.233]
["2015-12-15",104.3537]
["2015-12-16",105.1563]
["2015-12-17",102.9276]
["2015-12-18",100.1414]
["2015-12-21",101.3691]
["2015-12-22",101.2748]
["2015-12-23",102.578]
["2015-12-24",102.0304]
["2015-12-28",100.8875]
["2015-12-29",102.7008]
["2015-12-30",101.3597]
["2015-12-31",99.413899999999998]
["2016-01-04",99.499200000000002]
["2016-01-05",97.005799999999994]
["2016-01-06",95.107299999999995]
["2016-01-07",91.093400000000003]
["2016-01-08",91.575000000000003]
["2016-01-11",93.057900000000004]
["2016-01-12",94.4084]
["2016-01-13",91.981200000000001]
["2016-01-14",93.992800000000003]
["2016-01-15",91.735699999999994]
["2016-01-19",91.291600000000003]
["2016-01-20",91.414500000000004]
["2016-01-21",90.951599999999999]
["2016-01-22",95.787300000000002]
["2016-01-25",93.917400000000001]
["2016-01-26",94.436899999999994]
["2016-01-27",88.231700000000004]
["2016-01-28",88.864500000000007]
["2016-01-29",91.934100000000001]
["2016-02-01",91.074600000000004]
["2016-02-02",89.232699999999994]
["2016-02-03",90.998800000000003]
["2016-02-04",91.7303]
["2016-02-05",89.28]
["2016-02-08",90.220399999999998]
["2016-02-09",90.2012]
["2016-02-10",89.517600000000002]
["2016-02-11",88.976200000000006]
["2016-02-12",89.251499999999993]
["2016-02-16",91.768199999999993]
["2016-02-17",93.173400000000001]
["2016-02-18",91.407200000000003]
["2016-02-19",91.198300000000003]
["2016-02-22",91.995900000000006]
["2016-02-23",89.916399999999996]
["2016-02-24",91.255200000000002]
["2016-02-25",91.882099999999994]
["2016-02-26",92.024299999999997]
["2016-02-29",91.815600000000003]
["2016-03-01",95.462100000000007]
["2016-03-02",95.670900000000003]
["2016-03-03",96.382999999999996]
["2016-03-04",97.816800000000001]
["2016-03-07",96.734399999999994]
["2016-03-08",95.936599999999999]
["2016-03-09",96.022199999999998]
["2016-03-10",96.069699999999997]
["2016-03-11",97.104799999999997]
["2016-03-14",97.351699999999994]
["2016-03-15",99.307699999999997]
["2016-03-16",100.62779999999999]
["2016-03-17",100.4662]
["2016-03-18",100.58029999999999]
["2016-03-21",100.57089999999999]
["2016-03-22",101.34]
["2016-03-23",100.77979999999999]
["2016-03-24",100.3428]
["2016-03-28",99.887200000000007]
["2016-03-29",102.25149999999999]
["2016-03-30",104.0369]
["2016-03-31",103.4953]
["2016-04-01",104.4452]
["2016-04-04",105.51819999999999]
["2016-04-05",104.2744]
["2016-04-06",105.3663]
["2016-04-07",103.06829999999999]
["2016-04-08",103.18210000000001]
["2016-04-11",103.524]
["2016-04-12",104.8723]
["2016-04-13",106.3918]
["2016-04-14",106.44880000000001]
["2016-04-15",104.312]
["2016-04-18",102.06180000000001]
["2016-04-19",101.5205]
["2016-04-20",101.7291]
["2016-04-21",100.62779999999999]
["2016-04-22",100.3523]
["2016-04-25",99.782700000000006]
["2016-04-26",99.089399999999998]
["2016-04-27",92.888499999999993]
["2016-04-28",90.049300000000002]
["2016-04-29",89.014300000000006]
["2016-05-02",88.9191]
["2016-05-03",90.381799999999998]
["2016-05-04",89.441699999999997]
["2016-05-05",89.078699999999998]
["2016-05-06",88.581699999999998]
["2016-05-09",88.648700000000005]
["2016-05-10",89.250399999999999]
["2016-05-11",88.381]
["2016-05-12",86.308000000000007]
["2016-05-13",86.479900000000001]
["2016-05-16",89.69]
["2016-05-17",89.317400000000006]
["2016-05-18",90.339699999999993]
["2016-05-19",89.995599999999996]
["2016-05-20",90.970200000000006]
["2016-05-23",92.126300000000001]
["2016-05-24",93.530799999999999]
["2016-05-25",95.173699999999997]
["2016-05-26",95.928600000000003]
["2016-05-27",95.871300000000005]
["2016-05-31",95.403099999999995]
["2016-06-01",94.065600000000003]
["2016-06-02",93.358599999999996]
["2016-06-03",93.549800000000005]
["2016-06-06",94.227999999999994]
["2016-06-07",94.610100000000003]
["2016-06-08",94.524199999999993]
["2016-06-09",95.202299999999994]
["2016-06-10",94.4191]
["2016-06-13",92.995599999999996]
["2016-06-14",93.110299999999995]
["2016-06-15",92.804599999999994]
["2016-06-16",93.196200000000005]
["2016-06-17",91.075400000000002]
["2016-06-20",90.855500000000006]
["2016-06-21",91.629300000000001]
["2016-06-22",91.285499999999999]
["2016-06-23",91.811099999999996]
["2016-06-24",89.231399999999994]
["2016-06-27",87.932100000000005]
["2016-06-28",89.412899999999993]
["2016-06-29",90.186899999999994]
["2016-06-30",91.333299999999994]
["2016-07-01",91.610200000000006]
["2016-07-05",90.750500000000002]
["2016-07-06",91.266400000000004]
["2016-07-07",91.658100000000005]
["2016-07-08",92.364900000000006]
["2016-07-11",92.651600000000002]
["2016-07-12",93.072000000000003]
["2016-07-13",92.546700000000001]
["2016-07-14",94.380700000000004]
["2016-07-15",94.371499999999997]
["2016-07-18",95.374499999999998]
["2016-07-19",95.412800000000004]
["2016-07-20",95.498699999999999]
["2016-07-21",94.9923]
["2016-07-22",94.256699999999995]
["2016-07-25",92.995599999999996]
["2016-07-26",92.355599999999995]
["2016-07-27",98.3553]
["2016-07-28",99.683199999999999]
["2016-07-29",99.558800000000005]
["2016-08-01",101.3169]
["2016-08-02",99.816800000000001]
["2016-08-03",101.0684]
["2016-08-04",101.69289999999999]
["2016-08-05",103.2392]
["2016-08-08",104.0941]
["2016-08-09",104.5168]
["2016-08-10",103.73869999999999]
["2016-08-11",103.6716]
["2016-08-12",103.91160000000001]
["2016-08-15",105.16030000000001]
["2016-08-16",105.0643]
["2016-08-17",104.91079999999999]
["2016-08-18",104.7761]
["2016-08-19",105.04510000000001]
["2016-08-22",104.2287]
["2016-08-23",104.55540000000001]
["2016-08-24",103.7675]
["2016-08-25",103.3258]
["2016-08-26",102.7206]
["2016-08-29",102.6053]
["2016-08-30",101.8177]
["2016-08-31",101.91379999999999]
["2016-09-01",102.5189]
["2016-09-02",103.4795]
["2016-09-06",103.45059999999999]
["2016-09-07",104.0847]
["2016-09-08",101.3566]
["2016-09-09",99.061000000000007]
["2016-09-12",101.27970000000001]
["2016-09-13",103.69070000000001]
["2016-09-14",107.3601]
["2016-09-15",111.01]
["2016-09-16",110.3857]
["2016-09-19",109.0985]
["2016-09-20",109.08880000000001]
["2016-09-21",109.0697]
["2016-09-22",110.0975]
["2016-09-23",108.26300000000001]
["2016-09-26",108.4264]
["2016-09-27",108.628]
["2016-09-28",109.45399999999999]
["2016-09-29",107.7539]
["2016-09-30",108.5896]
["2016-10-03",108.08029999999999]
["2016-10-04",108.5416]
["2016-10-05",108.5896]
["2016-10-06",109.3964]
["2016-10-07",109.5596]
["2016-10-10",111.47110000000001]
["2016-10-11",111.71129999999999]
["2016-10-12",112.7103]
["2016-10-13",112.3646]
["2016-10-14",112.9889]
["2016-10-17",112.9118]
["2016-10-18",112.8352]
["2016-10-19",112.49890000000001]
["2016-10-20",112.4414]
["2016-10-21",111.99939999999999]
["2016-10-24",113.00790000000001]
["2016-10-25",113.5843]
["2016-10-26",111.02930000000001]
["2016-10-27",109.9629]
["2016-10-28",109.233]
["2016-10-31",109.0603]
["2016-11-01",107.0911]
["2016-11-02",107.1871]
["2016-11-03",106.0382]
["2016-11-04",105.0823]
["2016-11-07",106.59829999999999]
["2016-11-08",107.2257]
["2016-11-09",107.0519]
["2016-11-10",104.0686]
["2016-11-11",104.6865]
["2016-11-14",102.0605]
["2016-11-15",103.4121]
["2016-11-16",106.19280000000001]
["2016-11-17",106.154]
["2016-11-18",106.2603]
["2016-11-21",107.87260000000001]
["2016-11-22",107.9404]
["2016-11-23",107.38979999999999]
["2016-11-25",107.9306]
["2016-11-28",107.7182]
["2016-11-29",107.61199999999999]
["2016-11-30",106.7045]
["2016-12-01",105.7099]
["2016-12-02",106.1058]
["2016-12-05",105.3432]
["2016-12-06",106.154]
["2016-12-07",107.1969]
["2016-12-08",108.2491]
["2016-12-09",110.01600000000001]
["2016-12-12",109.3884]
["2016-12-13",111.2131]
["2016-12-14",111.2131]
["2016-12-15",111.8214]
["2016-12-16",111.9663]
["2016-12-19",112.6131]
["2016-12-20",112.9122]
["2016-12-21",113.0187]
["2016-12-22",112.2753]
["2016-12-23",112.4973]
["2016-12-27",113.2118]
["2016-12-28",112.729]
["2016-12-29",112.7]
["2016-12-30",111.8214]
["2017-01-03",112.1401]
["2017-01-04",112.0145]
["2017-01-05",112.584]
["2017-01-06",113.83929999999999]
["2017-01-09",114.88200000000001]
["2017-01-10",114.99769999999999]
["2017-01-11",115.6157]
["2017-01-12",115.133]
["2017-01-13",114.9303]
["2017-01-17",115.857]
["2017-01-18",115.8475]
["2017-01-19",115.6447]
["2017-01-20",115.857]
["2017-01-23",115.93429999999999]
["2017-01-24",115.82810000000001]
["2017-01-25",117.67230000000001]
["2017-01-26",117.7302]
["2017-01-27",117.7397]
["2017-01-30",117.4308]
["2017-01-31",117.1604]
["2017-02-01",124.30500000000001]
["2017-02-02",124.0928]
["2017-02-03",124.6236]
["2017-02-06",125.79170000000001]
["2017-02-07",126.9892]
["2017-02-08",127.48139999999999]
["2017-02-09",128.40280000000001]
["2017-02-10",128.11170000000001]
["2017-02-13",129.24629999999999]
["2017-02-14",130.9237]
["2017-02-15",131.399]
["2017-02-16",131.2388]
["2017-02-17",131.60249999999999]
["2017-02-21",132.55279999999999]
["2017-02-22",132.9503]
["2017-02-23",132.3879]
["2017-02-24",132.51390000000001]
["2017-02-27",132.7756]
["2017-02-28",132.834]
["2017-03-01",135.54900000000001]
["2017-03-02",134.74420000000001]
["2017-03-03",135.5393]
["2017-03-06",135.11259999999999]
["2017-03-07",135.28710000000001]
["2017-03-08",134.78290000000001]
["2017-03-09",134.4727]
["2017-03-10",134.9186]
["2017-03-13",134.9768]
["2017-03-14",134.77330000000001]
["2017-03-15",136.1986]
["2017-03-16",136.42169999999999]
["2017-03-17",135.74279999999999]
["2017-03-20",137.16820000000001]
["2017-03-21",135.5975]
["2017-03-22",137.12960000000001]
["2017-03-23",136.6447]
["2017-03-24",136.3732]
["2017-03-27",136.60599999999999]
["2017-03-28",139.43729999999999]
["2017-03-29",139.74770000000001]
["2017-03-30",139.5634]
["2017-03-31",139.30170000000001]
["2017-04-03",139.34030000000001]
["2017-04-04",140.37780000000001]
["2017-04-05",139.6508]
["2017-04-06",139.30170000000001]
["2017-04-07",138.9914]
["2017-04-10",138.82650000000001]
["2017-04-11",137.3331]
["2017-04-12",137.49799999999999]
["2017-04-13",136.77070000000001]
["2017-04-17",137.52709999999999]
["2017-04-18",136.91640000000001]
["2017-04-19",136.41210000000001]
["2017-04-20",138.11859999999999]
["2017-04-21",137.9538]
["2017-04-24",139.28200000000001]
["2017-04-25",140.14519999999999]
["2017-04-26",139.3211]
["2017-04-27",139.42769999999999]
["2017-04-28",139.2919]
["2017-05-01",142.13300000000001]
["2017-05-02",143.03479999999999]
["2017-05-03",142.5985]
["2017-05-04",142.08449999999999]
["2017-05-05",144.4408]
["2017-05-08",148.36789999999999]
["2017-05-09",149.31809999999999]
["2017-05-10",148.6104]
["2017-05-11",149.8954]
["2017-05-12",151.9889]
["2017-05-15",151.59960000000001]
["2017-05-16",151.37569999999999]
["2017-05-17",146.29310000000001]
["2017-05-18",148.52269999999999]
["2017-05-19",149.029]
["2017-05-22",149.93469999999999]
["2017-05-23",149.74959999999999]
["2017-05-24",149.30170000000001]
["2017-05-25",149.8177]
["2017-05-26",149.56440000000001]
["2017-05-30",149.62299999999999]
["2017-05-31",148.73699999999999]
["2017-06-01",149.14599999999999]
["2017-06-02",151.35599999999999]
["2017-06-05",149.87610000000001]
["2017-06-06",150.38229999999999]
["2017-06-07",151.27809999999999]
["2017-06-08",150.90819999999999]
["2017-06-09",145.0565]
["2017-06-12",141.59020000000001]
["2017-06-13",142.7295]
["2017-06-14",141.33709999999999]
["2017-06-15",140.49]
["2017-06-16",138.5232]
["2017-06-19",142.48599999999999]
["2017-06-20",141.19120000000001]
["2017-06-21",142.0283]
["2017-06-22",141.79470000000001]
["2017-06-23",142.42769999999999]
["2017-06-26",141.97970000000001]
["2017-06-27",139.94470000000001]
["2017-06-28",141.98949999999999]
["2017-06-29",139.89599999999999]
["2017-06-30",140.22710000000001]
["2017-07-03",139.7209]
["2017-07-05",140.2953]
["2017-07-06",138.971]
["2017-07-07",140.3828]
["2017-07-10",141.2397]
["2017-07-11",141.69739999999999]
["2017-07-12",141.90180000000001]
["2017-07-13",143.8784]
["2017-07-14",145.1148]
["2017-07-17",145.62119999999999]
["2017-07-18",146.12739999999999]
["2017-07-19",147.0429]
["2017-07-20",146.38059999999999]
["2017-07-21",146.3125]
["2017-07-24",148.08449999999999]
["2017-07-25",148.7174]
["2017-07-26",149.41849999999999]
["2017-07-27",146.5949]
["2017-07-28",145.56270000000001]
["2017-07-31",144.81309999999999]
["2017-08-01",146.09829999999999]
["2017-08-02",153.00149999999999]
["2017-08-03",151.47290000000001]
["2017-08-04",152.2713]
["2017-08-07",154.6277]
["2017-08-08",155.864]
["2017-08-09",156.81819999999999]
["2017-08-10",151.82339999999999]
["2017-08-11",153.93469999999999]
["2017-08-14",156.25139999999999]
["2017-08-15",157.96209999999999]
["2017-08-16",157.32669999999999]
["2017-08-17",154.30609999999999]
["2017-08-18",153.95419999999999]
["2017-08-21",153.67080000000001]
["2017-08-22",156.18299999999999]
["2017-08-23",156.3785]
["2017-08-24",155.68450000000001]
["2017-08-25",156.2611]
["2017-08-28",157.8349]
["2017-08-29",159.24260000000001]
["2017-08-30",159.67269999999999]
["2017-08-31",160.30799999999999]
["2017-09-01",160.35679999999999]
["2017-09-05",158.43109999999999]
["2017-09-06",158.26490000000001]
["2017-09-07",157.62970000000001]
["2017-09-08",155.059]
["2017-09-11",157.86420000000001]
["2017-09-12",157.23869999999999]
["2017-09-13",156.0558]
["2017-09-14",154.7167]
["2017-09-15",156.28059999999999]
["2017-09-18",155.09790000000001]
["2017-09-19",155.1566]
["2017-09-20",152.5565]
["2017-09-21",149.93690000000001]
["2017-09-22",148.47040000000001]
["2017-09-25",147.16079999999999]
["2017-09-26",149.6925]
["2017-09-27",150.75800000000001]
["2017-09-28",149.82929999999999]
["2017-09-29",150.65029999999999]
["2017-10-02",150.3475]
["2017-10-03",151.00239999999999]
["2017-10-04",150.0248]
["2017-10-05",151.892]
["2017-10-06",151.8038]
["2017-10-09",152.33170000000001]
["2017-10-10",152.3903]
["2017-10-11",153.0256]
["2017-10-12",152.488]
["2017-10-13",153.45590000000001]
["2017-10-16",156.28059999999999]
["2017-10-17",156.85749999999999]
["2017-10-18",156.1634]
["2017-10-19",152.46850000000001]
["2017-10-20",152.73249999999999]
["2017-10-23",152.65430000000001]
["2017-10-24",153.5633]
["2017-10-25",152.88890000000001]
["2017-10-26",153.8664]
["2017-10-27",159.37950000000001]
["2017-10-30",162.9667]
["2017-10-31",165.2345]
["2017-11-01",163.13300000000001]
["2017-11-02",164.3254]
["2017-11-03",168.6165]
["2017-11-06",170.32730000000001]
["2017-11-07",170.87450000000001]
["2017-11-08",172.2724]
["2017-11-09",171.92060000000001]
["2017-11-10",171.35159999999999]
["2017-11-13",170.66480000000001]
["2017-11-14",168.0848]
["2017-11-15",165.86779999999999]
["2017-11-16",167.8493]
["2017-11-17",166.91739999999999]
["2017-11-20",166.75059999999999]
["2017-11-21",169.85059999999999]
["2017-11-22",171.6362]
["2017-11-24",171.64570000000001]
["2017-11-27",170.7826]
["2017-11-28",169.78190000000001]
["2017-11-29",166.26009999999999]
["2017-11-30",168.58519999999999]
["2017-12-01",167.80019999999999]
["2017-12-04",166.57409999999999]
["2017-12-05",166.41720000000001]
["2017-12-06",165.79900000000001]
["2017-12-07",166.10319999999999]
["2017-12-08",166.15219999999999]
["2017-12-11",169.3895]
["2017-12-12",168.43799999999999]
["2017-12-13",168.99709999999999]
["2017-12-14",168.94810000000001]
["2017-12-15",170.66480000000001]
["2017-12-18",173.06819999999999]
["2017-12-19",171.22409999999999]
["2017-12-20",171.0377]
["2017-12-21",171.68520000000001]
["2017-12-22",171.68520000000001]
["2017-12-26",167.3296]
["2017-12-27",167.35890000000001]
["2017-12-28",167.8297]
["2017-12-29",166.01490000000001]
["2018-01-02",168.9872]
["2018-01-03",168.9579]
["2018-01-04",169.74270000000001]
["2018-01-05",171.67519999999999]
["2018-01-08",171.0377]
["2018-01-09",171.018]
["2018-01-10",170.97880000000001]
["2018-01-11",171.95]
["2018-01-12",173.72550000000001]
["2018-01-16",172.84270000000001]
["2018-01-17",175.69730000000001]
["2018-01-18",175.8544]
["2018-01-19",175.06950000000001]
["2018-01-22",173.63740000000001]
["2018-01-23",173.6765]
["2018-01-24",170.9101]
["2018-01-25",167.85919999999999]
["2018-01-26",168.2516]
["2018-01-29",164.7689]
["2018-01-30",163.7978]
["2018-01-31",164.2492]
["2018-02-01",164.5924]
["2018-02-02",157.45079999999999]
["2018-02-05",153.517]
["2018-02-06",159.93270000000001]
["2018-02-07",156.50899999999999]
["2018-02-08",152.20240000000001]
["2018-02-09",154.06399999999999]
["2018-02-12",160.26949999999999]
["2018-02-13",161.8751]
["2018-02-14",164.8596]
["2018-02-15",170.3954]
["2018-02-16",169.84370000000001]
["2018-02-20",169.2724]
["2018-02-21",168.50409999999999]
["2018-02-22",169.9128]
["2018-02-23",172.86779999999999]
["2018-02-26",176.28559999999999]
["2018-02-27",175.71449999999999]
["2018-02-28",175.44839999999999]
["2018-03-01",172.37530000000001]
["2018-03-02",173.56700000000001]
["2018-03-05",174.1679]
["2018-03-06",174.02019999999999]
["2018-03-07",172.40479999999999]
["2018-03-08",174.2861]
["2018-03-09",177.28049999999999]
["2018-03-12",178.99449999999999]
["2018-03-13",177.27070000000001]
["2018-03-14",175.7637]
["2018-03-15",175.97049999999999]
["2018-03-16",175.35]
["2018-03-19",172.67060000000001]
["2018-03-20",172.61160000000001]
["2018-03-21",168.7012]
["2018-03-22",166.3175]
["2018-03-23",162.46610000000001]
["2018-03-26",170.17859999999999]
["2018-03-27",165.8151]
["2018-03-28",163.983]
["2018-03-29",165.26349999999999]
["2018-04-02",164.18]
["2018-04-03",165.86439999999999]
["2018-04-04",169.0361]
["2018-04-05",170.20820000000001]
["2018-04-06",165.8545]
["2018-04-09",167.49950000000001]
["2018-04-10",170.6514]
["2018-04-11",169.8536]
["2018-04-12",171.52799999999999]
["2018-04-13",172.10929999999999]
["2018-04-16",173.18279999999999]
["2018-04-17",175.56659999999999]
["2018-04-18",175.17269999999999]
["2018-04-19",170.20820000000001]
["2018-04-20",163.23439999999999]
["2018-04-23",162.76159999999999]
["2018-04-24",160.49610000000001]
["2018-04-25",161.19560000000001]
["2018-04-26",161.75700000000001]
["2018-04-27",159.8854]
["2018-04-30",162.78139999999999]
["2018-05-01",166.56360000000001]
["2018-05-02",173.92169999999999]
["2018-05-03",174.23689999999999]
["2018-05-04",181.0728]
["2018-05-07",182.3828]
["2018-05-08",183.2594]
["2018-05-09",184.5498]
["2018-05-10",187.18969999999999]
["2018-05-11",186.4777]
["2018-05-14",186.04259999999999]
["2018-05-15",184.35169999999999]
["2018-05-16",186.07230000000001]
["2018-05-17",184.8956]
["2018-05-18",184.22329999999999]
["2018-05-21",185.52850000000001]
["2018-05-22",185.06370000000001]
["2018-05-23",186.25030000000001]
["2018-05-24",186.04259999999999]
["2018-05-25",186.46780000000001]
["2018-05-29",185.7955]
["2018-05-30",185.3999]
["2018-05-31",184.77690000000001]
["2018-06-01",188.10910000000001]
["2018-06-04",189.6814]
["2018-06-05",191.1448]
["2018-06-06",191.8074]
["2018-06-07",191.29320000000001]
["2018-06-08",189.55279999999999]
["2018-06-11",189.0881]
["2018-06-12",190.12639999999999]
["2018-06-13",188.5641]
["2018-06-14",188.66300000000001]
["2018-06-15",186.72489999999999]
["2018-06-18",186.626]
["2018-06-19",183.61009999999999]
["2018-06-20",184.4111]
["2018-06-21",183.3827]
["2018-06-22",182.84880000000001]
["2018-06-25",180.12960000000001]
["2018-06-26",182.36429999999999]
["2018-06-27",182.09729999999999]
["2018-06-28",183.42230000000001]
["2018-06-29",183.0367]
["2018-07-02",185.08340000000001]
["2018-07-03",181.85990000000001]
["2018-07-05",183.3235]
["2018-07-06",185.8647]
["2018-07-09",188.44550000000001]
["2018-07-10",188.21809999999999]
["2018-07-11",185.7756]
["2018-07-12",188.8904]
["2018-07-13",189.18700000000001]
["2018-07-16",188.77170000000001]
["2018-07-17",189.3057]
["2018-07-18",188.26750000000001]
["2018-07-19",189.73089999999999]
["2018-07-20",189.29570000000001]
["2018-07-23",189.4639]
["2018-07-24",190.8383]
["2018-07-25",192.6379]
["2018-07-26",192.03479999999999]
["2018-07-27",188.84100000000001]
["2018-07-30",187.78290000000001]
["2018-07-31",188.15870000000001]
["2018-08-01",199.2431]
["2018-08-02",205.06710000000001]
["2018-08-03",205.66040000000001]
["2018-08-06",206.72829999999999]
["2018-08-07",204.7903]
["2018-08-08",204.92869999999999]
["2018-08-09",206.54050000000001]
["2018-08-10",205.92519999999999]
["2018-08-13",207.25489999999999]
["2018-08-14",208.12809999999999]
["2018-08-15",208.61429999999999]
["2018-08-16",211.6705]
["2018-08-17",215.89760000000001]
["2018-08-20",213.79390000000001]
["2018-08-21",213.37719999999999]
["2018-08-22",213.3871]
["2018-08-23",213.8236]
["2018-08-24",214.48849999999999]
["2018-08-27",216.25470000000001]
["2018-08-28",218.00110000000001]
["2018-08-29",221.25579999999999]
["2018-08-30",223.28989999999999]
["2018-08-31",225.8698]
["2018-09-04",226.5942]
["2018-09-05",225.1157]
["2018-09-06",221.3749]
["2018-09-07",219.58869999999999]
["2018-09-10",216.64179999999999]
["2018-09-11",222.1191]
["2018-09-12",219.3605]
["2018-09-13",224.6593]
["2018-09-14",222.10910000000001]
["2018-09-17",216.1952]
["2018-09-18",216.55240000000001]
["2018-09-19",216.6814]
["2018-09-20",218.32859999999999]
["2018-09-21",215.9769]
["2018-09-24",219.08269999999999]
["2018-09-25",220.4718]
["2018-09-26",218.71559999999999]
["2018-09-27",223.2105]
["2018-09-28",223.99440000000001]
["2018-10-01",225.5027]
["2018-10-02",227.50710000000001]
["2018-10-03",230.27549999999999]
["2018-10-04",226.22710000000001]
["2018-10-05",222.5556]
["2018-10-08",222.03960000000001]
["2018-10-09",225.1157]
["2018-10-10",214.68690000000001]
["2018-10-11",212.79179999999999]
["2018-10-12",220.39250000000001]
["2018-10-15",215.67920000000001]
["2018-10-16",220.43219999999999]
["2018-10-17",219.4796]
["2018-10-18",214.34960000000001]
["2018-10-19",217.61420000000001]
["2018-10-22",218.94380000000001]
["2018-10-23",221.0077]
["2018-10-24",213.42679999999999]
["2018-10-25",218.10040000000001]
["2018-10-26",214.62739999999999]
["2018-10-29",210.59880000000001]
["2018-10-30",211.6507]
["2018-10-31",217.16759999999999]
["2018-11-01",220.5016]
["2018-11-02",205.87559999999999]
["2018-11-05",200.03120000000001]
["2018-11-06",202.1943]
["2018-11-07",208.32650000000001]
["2018-11-08",207.59960000000001]
["2018-11-09",203.5968]
["2018-11-12",193.3408]
["2018-11-13",191.4091]
["2018-11-14",186.00229999999999]
["2018-11-15",190.5926]
["2018-11-16",192.70349999999999]
["2018-11-19",185.06630000000001]
["2018-11-20",176.2242]
["2018-11-21",176.02510000000001]
["2018-11-23",171.55420000000001]
["2018-11-26",173.87430000000001]
["2018-11-27",173.49590000000001]
["2018-11-28",180.16730000000001]
["2018-11-29",178.78319999999999]
["2018-11-30",177.81739999999999]
["2018-12-03",184.0307]
["2018-12-04",175.93539999999999]
["2018-12-06",173.97389999999999]
["2018-12-07",167.7705]
["2018-12-10",168.87569999999999]
["2018-12-11",167.90989999999999]
["2018-12-12",168.37790000000001]
["2018-12-13",170.22]
["2018-12-14",164.77330000000001]
["2018-12-17",163.23990000000001]
["2018-12-18",165.36080000000001]
["2018-12-19",160.2029]
["2018-12-20",156.16030000000001]
["2018-12-21",150.08629999999999]
["2018-12-24",146.203]
["2018-12-26",156.49879999999999]
["2018-12-27",155.48320000000001]
["2018-12-28",155.56280000000001]
["2018-12-31",157.06639999999999]
["2019-01-02",157.2456]
["2019-01-03",141.58279999999999]
["2019-01-04",147.62690000000001]
["2019-01-07",147.29830000000001]
["2019-01-08",150.1062]
["2019-01-09",152.65530000000001]
["2019-01-10",153.14320000000001]
["2019-01-11",151.6396]
["2019-01-14",149.35939999999999]
["2019-01-15",152.41630000000001]
["2019-01-16",154.2783]
["2019-01-17",155.1944]
["2019-01-18",156.15029999999999]
["2019-01-22",152.64529999999999]
["2019-01-23",153.2627]
["2019-01-24",152.0479]
["2019-01-25",157.08629999999999]
["2019-01-28",155.63249999999999]
["2019-01-29",154.01939999999999]
["2019-01-30",164.54429999999999]
["2019-01-31",165.72919999999999]
["2019-02-01",165.80889999999999]
["2019-02-04",170.5187]
["2019-02-05",173.43620000000001]
["2019-02-06",173.49590000000001]
["2019-02-07",170.21]
["2019-02-08",170.41]
["2019-02-11",169.43]
["2019-02-12",170.89]
["2019-02-13",170.18]
["2019-02-14",170.8]
["2019-02-15",170.42]
["2019-02-19",170.93]
["2019-02-20",172.03]
["2019-02-21",171.06]
["2019-02-22",172.97]

{"sheet":"Trading Volume","index":7,"n_rows":1023,"n_cols":2,"rows_kept":1023,"cut":false,"hidden":false,"merged":[]}
["Date","AAPL.US"]
["2015-02-02",62739100]
["2015-02-03",51915749]
["2015-02-04",70149743]
["2015-02-05",42246245]
["2015-02-06",43706567]
["2015-02-09",38889797]
["2015-02-10",62008506]
["2015-02-11",73561797]
["2015-02-12",74474466]
["2015-02-13",54272219]
["2015-02-17",63152405]
["2015-02-18",44891737]
["2015-02-19",37362381]
["2015-02-20",48948419]
["2015-02-23",70974110]
["2015-02-24",69228130]
["2015-02-25",74711746]
["2015-02-26",91287529]
["2015-02-27",62014847]
["2015-03-02",48096663]
["2015-03-03",37816283]
["2015-03-04",31666340]
["2015-03-05",56517146]
["2015-03-06",72842060]
["2015-03-09",88528487]
["2015-03-10",68856582]
["2015-03-11",68938974]
["2015-03-12",48362719]
["2015-03-13",51827283]
["2015-03-16",35874300]
["2015-03-17",51023104]
["2015-03-18",65270945]
["2015-03-19",45809490]
["2015-03-20",68695136]
["2015-03-23",37709674]
["2015-03-24",32842304]
["2015-03-25",51655177]
["2015-03-26",47572869]
["2015-03-27",39546151]
["2015-03-30",47099670]
["2015-03-31",42090553]
["2015-04-01",40621437]
["2015-04-02",32220131]
["2015-04-06",37193975]
["2015-04-07",35012268]
["2015-04-08",37329243]
["2015-04-09",32483974]
["2015-04-10",40187953]
["2015-04-13",36365123]
["2015-04-14",25524593]
["2015-04-15",28970419]
["2015-04-16",28368987]
["2015-04-17",51957046]
["2015-04-20",47054310]
["2015-04-21",32435057]
["2015-04-22",37654505]
["2015-04-23",45770902]
["2015-04-24",44525905]
["2015-04-27",96954207]
["2015-04-28",118923970]
["2015-04-29",63386083]
["2015-04-30",83195423]
["2015-05-01",58512638]
["2015-05-04",50988278]
["2015-05-05",49271416]
["2015-05-06",72141010]
["2015-05-07",43940895]
["2015-05-08",55550382]
["2015-05-11",42035757]
["2015-05-12",48160032]
["2015-05-13",34694235]
["2015-05-14",45203456]
["2015-05-15",38208034]
["2015-05-18",50882918]
["2015-05-19",44633240]
["2015-05-20",36454932]
["2015-05-21",39730364]
["2015-05-22",45595972]
["2015-05-26",70697560]
["2015-05-27",45833246]
["2015-05-28",30733309]
["2015-05-29",50884452]
["2015-06-01",32112797]
["2015-06-02",33667627]
["2015-06-03",30983542]
["2015-06-04",38450118]
["2015-06-05",35626800]
["2015-06-08",0]
["2015-06-09",0]
["2015-06-10",39087250]
["2015-06-11",35390887]
["2015-06-12",36886246]
["2015-06-15",43988946]
["2015-06-16",31494131]
["2015-06-17",32918071]
["2015-06-18",35407220]
["2015-06-19",54716887]
["2015-06-22",34039345]
["2015-06-23",30268863]
["2015-06-24",55280855]
["2015-06-25",31938100]
["2015-06-26",44066841]
["2015-06-29",49161427]
["2015-06-30",44370682]
["2015-07-01",30238811]
["2015-07-02",27210952]
["2015-07-06",28060431]
["2015-07-07",46946811]
["2015-07-08",60761614]
["2015-07-09",78595038]
["2015-07-10",61354474]
["2015-07-13",41440538]
["2015-07-14",31768139]
["2015-07-15",33649200]
["2015-07-16",36222447]
["2015-07-17",46164710]
["2015-07-20",58900203]
["2015-07-21",76756427]
["2015-07-22",115450607]
["2015-07-23",50999452]
["2015-07-24",42162332]
["2015-07-27",44455540]
["2015-07-28",33618097]
["2015-07-29",37011653]
["2015-07-30",33628268]
["2015-07-31",42884953]
["2015-08-03",69975968]
["2015-08-04",124138623]
["2015-08-05",99312613]
["2015-08-06",52903040]
["2015-08-07",38670405]
["2015-08-10",54951597]
["2015-08-11",97082814]
["2015-08-12",101685610]
["2015-08-13",48535789]
["2015-08-14",42929516]
["2015-08-17",40884745]
["2015-08-18",34560708]
["2015-08-19",48286510]
["2015-08-20",68501622]
["2015-08-21",128275471]
["2015-08-24",162206292]
["2015-08-25",103601599]
["2015-08-26",96774611]
["2015-08-27",84616056]
["2015-08-28",53164407]
["2015-08-31",56229271]
["2015-09-01",76845860]
["2015-09-02",61888812]
["2015-09-03",53233940]
["2015-09-04",49996311]
["2015-09-08",54843626]
["2015-09-09",85010804]
["2015-09-10",62892831]
["2015-09-11",49915473]
["2015-09-14",58363431]
["2015-09-15",43341155]
["2015-09-16",37173489]
["2015-09-17",64112641]
["2015-09-18",74285291]
["2015-09-21",50221965]
["2015-09-22",50346159]
["2015-09-23",35756716]
["2015-09-24",50219475]
["2015-09-25",56151926]
["2015-09-28",52109011]
["2015-09-29",73365384]
["2015-09-30",66473033]
["2015-10-01",63929100]
["2015-10-02",58019758]
["2015-10-05",52064743]
["2015-10-06",48856977]
["2015-10-07",46765550]
["2015-10-08",61979577]
["2015-10-09",52766140]
["2015-10-12",30467204]
["2015-10-13",33049256]
["2015-10-14",44462449]
["2015-10-15",37673452]
["2015-10-16",39232609]
["2015-10-19",29759153]
["2015-10-20",48967763]
["2015-10-21",42326974]
["2015-10-22",41654089]
["2015-10-23",59366914]
["2015-10-26",66333781]
["2015-10-27",69884400]
["2015-10-28",85551352]
["2015-10-29",51227334]
["2015-10-30",49365254]
["2015-11-02",32203267]
["2015-11-03",45518976]
["2015-11-04",44886050]
["2015-11-05",39552680]
["2015-11-06",33042283]
["2015-11-09",33871405]
["2015-11-10",59127931]
["2015-11-11",45217971]
["2015-11-12",32525579]
["2015-11-13",45812403]
["2015-11-16",38106701]
["2015-11-17",27616939]
["2015-11-18",46674697]
["2015-11-19",43295820]
["2015-11-20",34287096]
["2015-11-23",32482528]
["2015-11-24",42803172]
["2015-11-25",21388308]
["2015-11-27",13046445]
["2015-11-30",39180322]
["2015-12-01",34852374]
["2015-12-02",33386563]
["2015-12-03",41569509]
["2015-12-04",57776977]
["2015-12-07",32084249]
["2015-12-08",34309450]
["2015-12-09",46361357]
["2015-12-10",29212727]
["2015-12-11",46886161]
["2015-12-14",65003609]
["2015-12-15",53323105]
["2015-12-16",56238467]
["2015-12-17",44772827]
["2015-12-18",96453327]
["2015-12-21",47590610]
["2015-12-22",32789367]
["2015-12-23",32657354]
["2015-12-24",13596680]
["2015-12-28",26704210]
["2015-12-29",30931243]
["2015-12-30",25213777]
["2015-12-31",40912316]
["2016-01-04",67649387]
["2016-01-05",55790992]
["2016-01-06",68457388]
["2016-01-07",81094428]
["2016-01-08",70798016]
["2016-01-11",49739377]
["2016-01-12",49154227]
["2016-01-13",62439631]
["2016-01-14",63170127]
["2016-01-15",79833891]
["2016-01-19",53087747]
["2016-01-20",72334416]
["2016-01-21",52161463]
["2016-01-22",65800467]
["2016-01-25",51794525]
["2016-01-26",75077002]
["2016-01-27",133369674]
["2016-01-28",55678825]
["2016-01-29",64416504]
["2016-02-01",40943541]
["2016-02-02",37357215]
["2016-02-03",45964294]
["2016-02-04",46471652]
["2016-02-05",46418064]
["2016-02-08",54021375]
["2016-02-09",44331195]
["2016-02-10",42343601]
["2016-02-11",50074711]
["2016-02-12",40351381]
["2016-02-16",49057916]
["2016-02-17",44863243]
["2016-02-18",39020983]
["2016-02-19",35374173]
["2016-02-22",34280758]
["2016-02-23",31942633]
["2016-02-24",36255745]
["2016-02-25",27582659]
["2016-02-26",28991131]
["2016-02-29",35216277]
["2016-03-01",50407147]
["2016-03-02",33169560]
["2016-03-03",36955742]
["2016-03-04",46055100]
["2016-03-07",35915810]
["2016-03-08",31561889]
["2016-03-09",27201683]
["2016-03-10",33513577]
["2016-03-11",27408237]
["2016-03-14",25076062]
["2016-03-15",40067734]
["2016-03-16",38303493]
["2016-03-17",34420705]
["2016-03-18",44205171]
["2016-03-21",35502678]
["2016-03-22",32444375]
["2016-03-23",25703495]
["2016-03-24",26132955]
["2016-03-28",19411372]
["2016-03-29",31190083]
["2016-03-30",45601149]
["2016-03-31",25888449]
["2016-04-01",25873950]
["2016-04-04",37356204]
["2016-04-05",26578652]
["2016-04-06",26404077]
["2016-04-07",31801870]
["2016-04-08",23581740]
["2016-04-11",29407518]
["2016-04-12",27232325]
["2016-04-13",33257316]
["2016-04-14",25473923]
["2016-04-15",46938969]
["2016-04-18",60821461]
["2016-04-19",32384879]
["2016-04-20",30611030]
["2016-04-21",31552525]
["2016-04-22",33683121]
["2016-04-25",28031588]
["2016-04-26",56016165]
["2016-04-27",114602142]
["2016-04-28",82242690]
["2016-04-29",68531478]
["2016-05-02",48160104]
["2016-05-03",56831277]
["2016-05-04",41025475]
["2016-05-05",35890500]
["2016-05-06",43699886]
["2016-05-09",32936436]
["2016-05-10",33686836]
["2016-05-11",28719109]
["2016-05-12",76109845]
["2016-05-13",44188153]
["2016-05-16",61259756]
["2016-05-17",46916939]
["2016-05-18",42062391]
["2016-05-19",30442100]
["2016-05-20",32025968]
["2016-05-23",38018643]
["2016-05-24",35140174]
["2016-05-25",38642108]
["2016-05-26",56331159]
["2016-05-27",36341240]
["2016-05-31",42307212]
["2016-06-01",29173285]
["2016-06-02",40191600]
["2016-06-03",28504888]
["2016-06-06",23292504]
["2016-06-07",22409450]
["2016-06-08",20848131]
["2016-06-09",26601354]
["2016-06-10",31712936]
["2016-06-13",38020494]
["2016-06-14",31931944]
["2016-06-15",29445227]
["2016-06-16",31326815]
["2016-06-17",61008219]
["2016-06-20",34411901]
["2016-06-21",35546358]
["2016-06-22",29219122]
["2016-06-23",32240187]
["2016-06-24",75311356]
["2016-06-27",46622188]
["2016-06-28",40444914]
["2016-06-29",36531006]
["2016-06-30",35836356]
["2016-07-01",26026540]
["2016-07-05",27705210]
["2016-07-06",30949090]
["2016-07-07",25139558]
["2016-07-08",28912103]
["2016-07-11",23794945]
["2016-07-12",24167463]
["2016-07-13",25892171]
["2016-07-14",38918997]
["2016-07-15",30136990]
["2016-07-18",36493867]
["2016-07-19",23779924]
["2016-07-20",26275968]
["2016-07-21",32702028]
["2016-07-22",28313669]
["2016-07-25",40382921]
["2016-07-26",56239822]
["2016-07-27",92344820]
["2016-07-28",39869839]
["2016-07-29",27733688]
["2016-08-01",38167871]
["2016-08-02",33816556]
["2016-08-03",30202641]
["2016-08-04",27408650]
["2016-08-05",40553402]
["2016-08-08",28037220]
["2016-08-09",26315204]
["2016-08-10",24008505]
["2016-08-11",27484506]
["2016-08-12",18660434]
["2016-08-15",25868209]
["2016-08-16",33794448]
["2016-08-17",25355976]
["2016-08-18",21984703]
["2016-08-19",25368072]
["2016-08-22",25820230]
["2016-08-23",21257669]
["2016-08-24",23675081]
["2016-08-25",25086248]
["2016-08-26",27766291]
["2016-08-29",24970300]
["2016-08-30",24863945]
["2016-08-31",29662406]
["2016-09-01",26701523]
["2016-09-02",26802450]
["2016-09-06",26880391]
["2016-09-07",42364328]
["2016-09-08",53002026]
["2016-09-09",46556984]
["2016-09-12",45292770]
["2016-09-13",62176190]
["2016-09-14",112340318]
["2016-09-15",90613177]
["2016-09-16",79886911]
["2016-09-19",47023046]
["2016-09-20",34514269]
["2016-09-21",36003185]
["2016-09-22",31073984]
["2016-09-23",52481151]
["2016-09-26",29869442]
["2016-09-27",24607412]
["2016-09-28",29641085]
["2016-09-29",35886990]
["2016-09-30",36379106]
["2016-10-03",21701760]
["2016-10-04",29736835]
["2016-10-05",21453089]
["2016-10-06",28779313]
["2016-10-07",24358443]
["2016-10-10",36235956]
["2016-10-11",64041043]
["2016-10-12",37586787]
["2016-10-13",35192406]
["2016-10-14",35539241]
["2016-10-17",23624896]
["2016-10-18",24553478]
["2016-10-19",20034594]
["2016-10-20",24125801]
["2016-10-21",23192665]
["2016-10-24",23538673]
["2016-10-25",48128970]
["2016-10-26",66134219]
["2016-10-27",34562045]
["2016-10-28",37861662]
["2016-10-31",26419398]
["2016-11-01",43825812]
["2016-11-02",28331709]
["2016-11-03",26932602]
["2016-11-04",30836997]
["2016-11-07",32560000]
["2016-11-08",24254179]
["2016-11-09",59176361]
["2016-11-10",57134541]
["2016-11-11",34143898]
["2016-11-14",51175504]
["2016-11-15",32264510]
["2016-11-16",58840522]
["2016-11-17",27632003]
["2016-11-18",28428917]
["2016-11-21",29264571]
["2016-11-22",25965534]
["2016-11-23",27426394]
["2016-11-25",11475922]
["2016-11-28",27193983]
["2016-11-29",28528750]
["2016-11-30",36162258]
["2016-12-01",37086862]
["2016-12-02",26527997]
["2016-12-05",34324540]
["2016-12-06",26195462]
["2016-12-07",29998719]
["2016-12-08",27068316]
["2016-12-09",34402627]
["2016-12-12",26374377]
["2016-12-13",43733811]
["2016-12-14",34031834]
["2016-12-15",46524544]
["2016-12-16",44351134]
["2016-12-19",27779423]
["2016-12-20",21424965]
["2016-12-21",23783165]
["2016-12-22",26085854]
["2016-12-23",14249484]
["2016-12-27",18296855]
["2016-12-28",20905892]
["2016-12-29",15039519]
["2016-12-30",30586265]
["2017-01-03",28781865]
["2017-01-04",21118116]
["2017-01-05",22193587]
["2017-01-06",31751900]
["2017-01-09",33561948]
["2017-01-10",24462051]
["2017-01-11",27588593]
["2017-01-12",27086220]
["2017-01-13",26111948]
["2017-01-17",34439843]
["2017-01-18",23712961]
["2017-01-19",25597291]
["2017-01-20",32597892]
["2017-01-23",22050218]
["2017-01-24",23211038]
["2017-01-25",32586673]
["2017-01-26",26337576]
["2017-01-27",20562944]
["2017-01-30",30377503]
["2017-01-31",49200993]
["2017-02-01",111985040]
["2017-02-02",33710411]
["2017-02-03",24507301]
["2017-02-06",26845924]
["2017-02-07",38183841]
["2017-02-08",23004072]
["2017-02-09",28349859]
["2017-02-10",20065458]
["2017-02-13",23035421]
["2017-02-14",33226223]
["2017-02-15",35623100]
["2017-02-16",22584555]
["2017-02-17",22198197]
["2017-02-21",24507156]
["2017-02-22",20836932]
["2017-02-23",20788186]
["2017-02-24",21776585]
["2017-02-27",20257426]
["2017-02-28",23482860]
["2017-03-01",36414585]
["2017-03-02",26210984]
["2017-03-03",21571121]
["2017-03-06",21156009]
["2017-03-07",17446297]
["2017-03-08",18707236]
["2017-03-09",22155904]
["2017-03-10",19612801]
["2017-03-13",17421717]
["2017-03-14",15309065]
["2017-03-15",25691774]
["2017-03-16",19231998]
["2017-03-17",43884952]
["2017-03-20",21542038]
["2017-03-21",39529912]
["2017-03-22",25860165]
["2017-03-23",20346301]
["2017-03-24",22395563]
["2017-03-27",23575094]
["2017-03-28",33374805]
["2017-03-29",29189955]
["2017-03-30",21207252]
["2017-03-31",19661651]
["2017-04-03",19985714]
["2017-04-04",19891354]
["2017-04-05",27717854]
["2017-04-06",21149034]
["2017-04-07",16672198]
["2017-04-10",18933397]
["2017-04-11",30379376]
["2017-04-12",20350000]
["2017-04-13",17822880]
["2017-04-17",16582094]
["2017-04-18",14697544]
["2017-04-19",17328375]
["2017-04-20",23319562]
["2017-04-21",17320928]
["2017-04-24",17134333]
["2017-04-25",18871501]
["2017-04-26",20041241]
["2017-04-27",14246347]
["2017-04-28",20860358]
["2017-05-01",33602943]
["2017-05-02",45352194]
["2017-05-03",45697034]
["2017-05-04",23371872]
["2017-05-05",27327725]
["2017-05-08",48752413]
["2017-05-09",39130363]
["2017-05-10",25805692]
["2017-05-11",27255058]
["2017-05-12",32527017]
["2017-05-15",26009719]
["2017-05-16",20048478]
["2017-05-17",50767678]
["2017-05-18",33568215]
["2017-05-19",26960788]
["2017-05-22",22966437]
["2017-05-23",19918871]
["2017-05-24",19219154]
["2017-05-25",19235598]
["2017-05-26",21927637]
["2017-05-30",20126851]
["2017-05-31",24451164]
["2017-06-01",16404088]
["2017-06-02",27770715]
["2017-06-05",25331662]
["2017-06-06",26624926]
["2017-06-07",21069647]
["2017-06-08",21250798]
["2017-06-09",64882657]
["2017-06-12",72307330]
["2017-06-13",34165445]
["2017-06-14",31531232]
["2017-06-15",32165373]
["2017-06-16",50361093]
["2017-06-19",32541404]
["2017-06-20",24900073]
["2017-06-21",21265751]
["2017-06-22",19106294]
["2017-06-23",35439389]
["2017-06-26",25692361]
["2017-06-27",24761891]
["2017-06-28",22082432]
["2017-06-29",31499368]
["2017-06-30",23024107]
["2017-07-03",14277848]
["2017-07-05",21569557]
["2017-07-06",24128782]
["2017-07-07",19201712]
["2017-07-10",21090636]
["2017-07-11",19781836]
["2017-07-12",24884478]
["2017-07-13",25199373]
["2017-07-14",20132061]
["2017-07-17",23793456]
["2017-07-18",17868792]
["2017-07-19",20922969]
["2017-07-20",17243748]
["2017-07-21",26252630]
["2017-07-24",21493160]
["2017-07-25",18853932]
["2017-07-26",15780951]
["2017-07-27",32476337]
["2017-07-28",17213653]
["2017-07-31",19845920]
["2017-08-01",35368645]
["2017-08-02",69936800]
["2017-08-03",27097296]
["2017-08-04",20559852]
["2017-08-07",21870321]
["2017-08-08",36205896]
["2017-08-09",26131530]
["2017-08-10",40804273]
["2017-08-11",26257096]
["2017-08-14",22122734]
["2017-08-15",29465487]
["2017-08-16",27671612]
["2017-08-17",27940565]
["2017-08-18",27428069]
["2017-08-21",26368528]
["2017-08-22",21604585]
["2017-08-23",19399081]
["2017-08-24",19818918]
["2017-08-25",25480063]
["2017-08-28",25965972]
["2017-08-29",29516910]
["2017-08-30",27269584]
["2017-08-31",26785096]
["2017-09-01",16591051]
["2017-09-05",29536314]
["2017-09-06",21651726]
["2017-09-07",21928502]
["2017-09-08",28611535]
["2017-09-11",31580798]
["2017-09-12",71714046]
["2017-09-13",44907361]
["2017-09-14",23760749]
["2017-09-15",49114602]
["2017-09-18",28269435]
["2017-09-19",20810632]
["2017-09-20",52951364]
["2017-09-21",37511661]
["2017-09-22",46645443]
["2017-09-25",44387336]
["2017-09-26",36660045]
["2017-09-27",25504227]
["2017-09-28",22005455]
["2017-09-29",26299810]
["2017-10-02",18698842]
["2017-10-03",16230293]
["2017-10-04",20163750]
["2017-10-05",21283769]
["2017-10-06",17407558]
["2017-10-09",16262923]
["2017-10-10",15567242]
["2017-10-11",16905640]
["2017-10-12",16125054]
["2017-10-13",16394188]
["2017-10-16",24121452]
["2017-10-17",18997275]
["2017-10-18",16374164]
["2017-10-19",42584166]
["2017-10-20",23974146]
["2017-10-23",21984327]
["2017-10-24",17757230]
["2017-10-25",21207098]
["2017-10-26",17000469]
["2017-10-27",44454160]
["2017-10-30",44700772]
["2017-10-31",36046828]
["2017-11-01",33637762]
["2017-11-02",41393373]
["2017-11-03",59004201]
["2017-11-06",34319813]
["2017-11-07",24361485]
["2017-11-08",24409527]
["2017-11-09",29482596]
["2017-11-10",25145500]
["2017-11-13",16982080]
["2017-11-14",24782487]
["2017-11-15",29158070]
["2017-11-16",23637484]
["2017-11-17",21899544]
["2017-11-20",16262447]
["2017-11-21",25131295]
["2017-11-22",25588925]
["2017-11-24",14026673]
["2017-11-27",20716802]
["2017-11-28",26428802]
["2017-11-29",41666364]
["2017-11-30",41527218]
["2017-12-01",39759288]
["2017-12-04",32542385]
["2017-12-05",27350154]
["2017-12-06",28560000]
["2017-12-07",25673308]
["2017-12-08",23355231]
["2017-12-11",35273759]
["2017-12-12",19409230]
["2017-12-13",23818447]
["2017-12-14",20476541]
["2017-12-15",40169307]
["2017-12-18",29421114]
["2017-12-19",27436447]
["2017-12-20",23475649]
["2017-12-21",20949896]
["2017-12-22",16349444]
["2017-12-26",33185536]
["2017-12-27",21182952]
["2017-12-28",16480187]
["2017-12-29",25999922]
["2018-01-02",25555934]
["2018-01-03",29517899]
["2018-01-04",22434597]
["2018-01-05",23660018]
["2018-01-08",20567766]
["2018-01-09",21583997]
["2018-01-10",23959895]
["2018-01-11",18667729]
["2018-01-12",25418080]
["2018-01-16",29565947]
["2018-01-17",34386836]
["2018-01-18",31193352]
["2018-01-19",32425067]
["2018-01-22",27108551]
["2018-01-23",32689146]
["2018-01-24",51105090]
["2018-01-25",41529004]
["2018-01-26",39143011]
["2018-01-29",50640406]
["2018-01-30",46048185]
["2018-01-31",32478930]
["2018-02-01",47230787]
["2018-02-02",86593825]
["2018-02-05",72738522]
["2018-02-06",68243838]
["2018-02-07",51608580]
["2018-02-08",54390516]
["2018-02-09",70672608]
["2018-02-12",60819539]
["2018-02-13",32549163]
["2018-02-14",40644933]
["2018-02-15",51147171]
["2018-02-16",40176091]
["2018-02-20",33930540]
["2018-02-21",37471623]
["2018-02-22",30991940]
["2018-02-23",33812360]
["2018-02-26",38162174]
["2018-02-27",38928125]
["2018-02-28",37782138]
["2018-03-01",48801970]
["2018-03-02",38453950]
["2018-03-05",28401366]
["2018-03-06",23788506]
["2018-03-07",31703462]
["2018-03-08",23774107]
["2018-03-09",32185162]
["2018-03-12",32207081]
["2018-03-13",31693529]
["2018-03-14",29368356]
["2018-03-15",22743798]
["2018-03-16",39404688]
["2018-03-19",33446771]
["2018-03-20",19649350]
["2018-03-21",37054935]
["2018-03-22",41490767]
["2018-03-23",41028784]
["2018-03-26",37541236]
["2018-03-27",40922579]
["2018-03-28",41668545]
["2018-03-29",38398505]
["2018-04-02",37586791]
["2018-04-03",30278046]
["2018-04-04",34605489]
["2018-04-05",26933197]
["2018-04-06",35005290]
["2018-04-09",29017718]
["2018-04-10",28614241]
["2018-04-11",22431640]
["2018-04-12",22889285]
["2018-04-13",25124255]
["2018-04-16",21529724]
["2018-04-17",26605442]
["2018-04-18",20754538]
["2018-04-19",34808800]
["2018-04-20",65491140]
["2018-04-23",36515477]
["2018-04-24",33692017]
["2018-04-25",28382084]
["2018-04-26",27963014]
["2018-04-27",35655839]
["2018-04-30",42427424]
["2018-05-01",53569376]
["2018-05-02",66539371]
["2018-05-03",34068180]
["2018-05-04",56201317]
["2018-05-07",42451423]
["2018-05-08",28402777]
["2018-05-09",23211241]
["2018-05-10",27989289]
["2018-05-11",26212221]
["2018-05-14",20778772]
["2018-05-15",23695159]
["2018-05-16",19183064]
["2018-05-17",17294029]
["2018-05-18",18297728]
["2018-05-21",18400787]
["2018-05-22",15240704]
["2018-05-23",20058415]
["2018-05-24",23233975]
["2018-05-25",17460963]
["2018-05-29",22514075]
["2018-05-30",18690547]
["2018-05-31",27482793]
["2018-06-01",23442510]
["2018-06-04",26266174]
["2018-06-05",21565963]
["2018-06-06",20933619]
["2018-06-07",21347180]
["2018-06-08",26656799]
["2018-06-11",18308460]
["2018-06-12",16911141]
["2018-06-13",21638393]
["2018-06-14",21610074]
["2018-06-15",61719160]
["2018-06-18",18484865]
["2018-06-19",33578455]
["2018-06-20",20628701]
["2018-06-21",25711898]
["2018-06-22",27200447]
["2018-06-25",31663096]
["2018-06-26",24569201]
["2018-06-27",25285328]
["2018-06-28",17365235]
["2018-06-29",22737666]
["2018-07-02",17731343]
["2018-07-03",13954806]
["2018-07-05",16604248]
["2018-07-06",17485245]
["2018-07-09",19756634]
["2018-07-10",15939149]
["2018-07-11",18831470]
["2018-07-12",18041131]
["2018-07-13",12519792]
["2018-07-16",15043110]
["2018-07-17",15534523]
["2018-07-18",16393381]
["2018-07-19",20286752]
["2018-07-20",20706042]
["2018-07-23",15989365]
["2018-07-24",18697898]
["2018-07-25",16826483]
["2018-07-26",19075964]
["2018-07-27",24023972]
["2018-07-30",21029535]
["2018-07-31",39373038]
["2018-08-01",67935716]
["2018-08-02",62404012]
["2018-08-03",33447396]
["2018-08-06",25425387]
["2018-08-07",25587387]
["2018-08-08",22525487]
["2018-08-09",23492626]
["2018-08-10",24611202]
["2018-08-13",25890880]
["2018-08-14",20748010]
["2018-08-15",28807564]
["2018-08-16",28500367]
["2018-08-17",35426997]
["2018-08-20",30287695]
["2018-08-21",26159755]
["2018-08-22",19018131]
["2018-08-23",18883224]
["2018-08-24",18476356]
["2018-08-27",20525117]
["2018-08-28",22776766]
["2018-08-29",27254804]
["2018-08-30",48793824]
["2018-08-31",43340134]
["2018-09-04",27390132]
["2018-09-05",33332960]
["2018-09-06",34289976]
["2018-09-07",37619810]
["2018-09-10",39516453]
["2018-09-11",35749049]
["2018-09-12",49278740]
["2018-09-13",41706377]
["2018-09-14",31999289]
["2018-09-17",37195133]
["2018-09-18",31571712]
["2018-09-19",27123833]
["2018-09-20",26608794]
["2018-09-21",96246748]
["2018-09-24",27693358]
["2018-09-25",24554379]
["2018-09-26",23984706]
["2018-09-27",30181227]
["2018-09-28",22929364]
["2018-10-01",23600802]
["2018-10-02",24788170]
["2018-10-03",28654799]
["2018-10-04",32042000]
["2018-10-05",33580463]
["2018-10-08",29663923]
["2018-10-09",26891029]
["2018-10-10",41990554]
["2018-10-11",53124392]
["2018-10-12",40337851]
["2018-10-15",30791007]
["2018-10-16",29183963]
["2018-10-17",22885397]
["2018-10-18",32581315]
["2018-10-19",33078726]
["2018-10-22",28792082]
["2018-10-23",38767846]
["2018-10-24",40925163]
["2018-10-25",29855768]
["2018-10-26",47258375]
["2018-10-29",45935520]
["2018-10-30",36659990]
["2018-10-31",38358933]
["2018-11-01",58323180]
["2018-11-02",91328654]
["2018-11-05",66163669]
["2018-11-06",31882881]
["2018-11-07",33424434]
["2018-11-08",25362636]
["2018-11-09",34365750]
["2018-11-12",51135518]
["2018-11-13",46882936]
["2018-11-14",60800957]
["2018-11-15",46478801]
["2018-11-16",36928253]
["2018-11-19",41920872]
["2018-11-20",67825247]
["2018-11-21",31124210]
["2018-11-23",23623972]
["2018-11-26",44998520]
["2018-11-27",41387377]
["2018-11-28",46062539]
["2018-11-29",41769992]
["2018-11-30",39531549]
["2018-12-03",40798002]
["2018-12-04",41344282]
["2018-12-06",43098410]
["2018-12-07",42281631]
["2018-12-10",62025994]
["2018-12-11",47281665]
["2018-12-12",35627674]
["2018-12-13",31897827]
["2018-12-14",40703710]
["2018-12-17",44287922]
["2018-12-18",33841518]
["2018-12-19",49047297]
["2018-12-20",64772960]
["2018-12-21",95744384]
["2018-12-24",37169232]
["2018-12-26",58582544]
["2018-12-27",53117065]
["2018-12-28",42291424]
["2018-12-31",35003466]
["2019-01-02",37039737]
["2019-01-03",91312195]
["2019-01-04",58607070]
["2019-01-07",54777764]
["2019-01-08",41025314]
["2019-01-09",45099081]
["2019-01-10",35780670]
["2019-01-11",27023241]
["2019-01-14",32439186]
["2019-01-15",28710324]
["2019-01-16",30569706]
["2019-01-17",29821160]
["2019-01-18",33751023]
["2019-01-22",30393970]
["2019-01-23",23130570]
["2019-01-24",25441549]
["2019-01-25",33547893]
["2019-01-28",26192058]
["2019-01-29",41587239]
["2019-01-30",61109780]
["2019-01-31",40739649]
["2019-02-01",32668138]
["2019-02-04",31495582]
["2019-02-05",36101628]
["2019-02-06",28239591]
["2019-02-07",31741700]
["2019-02-08",23802100]
["2019-02-11",20993400]
["2019-02-12",22283500]
["2019-02-13",22490200]
["2019-02-14",21835700]
["2019-02-15",24626800]
["2019-02-19",18962100]
["2019-02-20",26114400]
["2019-02-21",17249700]
["2019-02-22",18893100]