{"text_format":"1","workbook":"xlsx","n_sheets":97,"sheets":["Interrogation","BTC","ETH","XRP","BCH","LTC","ADA","NEO","XLM","XMR","EOS","MIOTA","DASH","XEM","TRX","ETC","USDT","VEN","QTUM","LSK","BTG","NANO","OMG","ZEC","ICX","DGD","BNB","STEEM","XVG","STRAT","PPT","WAVES","SNT","SC","MKR","RHOC","WTC","BTS","DCR","DOGE","AE","REP","ZRX","KMD","BTM","ETN","ARDR","ARK","VERI","GNT","HSR","CNX","SYS","DRGN","ETHOS","ZIL","DGB","PIVX","GAS","KCS","FCT","MONA","AION","ELF","LRC","QASH","PART","FUN","KNC","R","RDD","IOST","GXS","BLOCK","SALT","KIN","DENT","XZC","NEBL","POWR","LINK","BNT","NXT","DCN","PAY","REQ","ENG","EMC","NXS","PLR","CND","SMART","MAID","ICN","AGI","SRN","CMC"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":18,"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":"Interrogation","index":0,"n_rows":103,"n_cols":6,"rows_kept":103,"cut":false,"hidden":false,"merged":[]}
["<table class=\"table\">",null,null,null,"https://coinmarketcap.com/currencies/"]
["</table>",null,null,null,"/historical-data/?start="]
["nom","depuis","jusque","code","www (site web à interroger)","n°"]
[{"$f":"CMC!L2","v":"Bitcoin"},{"$f":"TODAY()-365","v":"2017-03-11"},{"$f":"TODAY()","v":"2018-03-11"},{"$f":"CMC!C2","v":"BTC"},{"$f":"$E$1&A4&$E$2&TEXT(B4,\"aaammjj\")&\"&end=\"&TEXT(C4,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Bitcoin/historical-data/?start=20170311&end=20180311"},1]
[{"$f":"CMC!L3","v":"Ethereum"},{"$f":"$B$4","v":"2017-03-11"},{"$f":"$C$4","v":"2018-03-11"},{"$f":"CMC!C3","v":"ETH"},{"$f":"$E$1&A5&$E$2&TEXT(B5,\"aaammjj\")&\"&end=\"&TEXT(C5,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Ethereum/historical-data/?start=20170311&end=20180311"},{"$f":"F4+1","v":2}]
[{"$f":"CMC!L4","v":"Ripple"},{"$f":"$B$4","v":"2017-03-11"},{"$f":"$C$4","v":"2018-03-11"},{"$f":"CMC!C4","v":"XRP"},{"$f":"$E$1&A6&$E$2&TEXT(B6,\"aaammjj\")&\"&end=\"&TEXT(C6,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Ripple/historical-data/?start=20170311&end=20180311"},{"$f":"F5+1","v":3}]
[{"$f":"CMC!L5","v":"Bitcoin-Cash"},"2017-03-11","2018-03-11",{"$f":"CMC!C5","v":"BCH"},{"$f":"$E$1&A7&$E$2&TEXT(B7,\"aaammjj\")&\"&end=\"&TEXT(C7,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Bitcoin-Cash/historical-data/?start=20170311&end=20180311"},4]
[{"$f":"CMC!L6","v":"Litecoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C6","v":"LTC"},{"$f":"$E$1&A8&$E$2&TEXT(B8,\"aaammjj\")&\"&end=\"&TEXT(C8,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Litecoin/historical-data/?start=20170311&end=20180311"},5]
[{"$f":"CMC!L7","v":"Cardano"},"2017-03-11","2018-03-11",{"$f":"CMC!C7","v":"ADA"},{"$f":"$E$1&A9&$E$2&TEXT(B9,\"aaammjj\")&\"&end=\"&TEXT(C9,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Cardano/historical-data/?start=20170311&end=20180311"},6]
[{"$f":"CMC!L8","v":"NEO"},"2017-03-11","2018-03-11",{"$f":"CMC!C8","v":"NEO"},{"$f":"$E$1&A10&$E$2&TEXT(B10,\"aaammjj\")&\"&end=\"&TEXT(C10,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/NEO/historical-data/?start=20170311&end=20180311"},7]
[{"$f":"CMC!L9","v":"Stellar"},"2017-03-11","2018-03-11",{"$f":"CMC!C9","v":"XLM"},{"$f":"$E$1&A11&$E$2&TEXT(B11,\"aaammjj\")&\"&end=\"&TEXT(C11,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Stellar/historical-data/?start=20170311&end=20180311"},8]
[{"$f":"CMC!L10","v":"Monero"},"2017-03-11","2018-03-11",{"$f":"CMC!C10","v":"XMR"},{"$f":"$E$1&A12&$E$2&TEXT(B12,\"aaammjj\")&\"&end=\"&TEXT(C12,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Monero/historical-data/?start=20170311&end=20180311"},9]
[{"$f":"CMC!L11","v":"EOS"},"2017-03-11","2018-03-11",{"$f":"CMC!C11","v":"EOS"},{"$f":"$E$1&A13&$E$2&TEXT(B13,\"aaammjj\")&\"&end=\"&TEXT(C13,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/EOS/historical-data/?start=20170311&end=20180311"},10]
[{"$f":"CMC!L12","v":"IOTA"},"2017-03-11","2018-03-11",{"$f":"CMC!C12","v":"MIOTA"},{"$f":"$E$1&A14&$E$2&TEXT(B14,\"aaammjj\")&\"&end=\"&TEXT(C14,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/IOTA/historical-data/?start=20170311&end=20180311"},11]
[{"$f":"CMC!L13","v":"Dash"},"2017-03-11","2018-03-11",{"$f":"CMC!C13","v":"DASH"},{"$f":"$E$1&A15&$E$2&TEXT(B15,\"aaammjj\")&\"&end=\"&TEXT(C15,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Dash/historical-data/?start=20170311&end=20180311"},12]
[{"$f":"CMC!L14","v":"NEM"},"2017-03-11","2018-03-11",{"$f":"CMC!C14","v":"XEM"},{"$f":"$E$1&A16&$E$2&TEXT(B16,\"aaammjj\")&\"&end=\"&TEXT(C16,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/NEM/historical-data/?start=20170311&end=20180311"},13]
[{"$f":"CMC!L15","v":"TRON"},"2017-03-11","2018-03-11",{"$f":"CMC!C15","v":"TRX"},{"$f":"$E$1&A17&$E$2&TEXT(B17,\"aaammjj\")&\"&end=\"&TEXT(C17,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/TRON/historical-data/?start=20170311&end=20180311"},14]
[{"$f":"CMC!L16","v":"Ethereum-Classic"},"2017-03-11","2018-03-11",{"$f":"CMC!C16","v":"ETC"},{"$f":"$E$1&A18&$E$2&TEXT(B18,\"aaammjj\")&\"&end=\"&TEXT(C18,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Ethereum-Classic/historical-data/?start=20170311&end=20180311"},15]
[{"$f":"CMC!L17","v":"Tether"},"2017-03-11","2018-03-11",{"$f":"CMC!C17","v":"USDT"},{"$f":"$E$1&A19&$E$2&TEXT(B19,\"aaammjj\")&\"&end=\"&TEXT(C19,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Tether/historical-data/?start=20170311&end=20180311"},16]
[{"$f":"CMC!L18","v":"VeChain"},"2017-03-11","2018-03-11",{"$f":"CMC!C18","v":"VEN"},{"$f":"$E$1&A20&$E$2&TEXT(B20,\"aaammjj\")&\"&end=\"&TEXT(C20,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/VeChain/historical-data/?start=20170311&end=20180311"},17]
[{"$f":"CMC!L19","v":"Qtum"},"2017-03-11","2018-03-11",{"$f":"CMC!C19","v":"QTUM"},{"$f":"$E$1&A21&$E$2&TEXT(B21,\"aaammjj\")&\"&end=\"&TEXT(C21,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Qtum/historical-data/?start=20170311&end=20180311"},18]
[{"$f":"CMC!L20","v":"Lisk"},"2017-03-11","2018-03-11",{"$f":"CMC!C20","v":"LSK"},{"$f":"$E$1&A22&$E$2&TEXT(B22,\"aaammjj\")&\"&end=\"&TEXT(C22,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Lisk/historical-data/?start=20170311&end=20180311"},19]
[{"$f":"CMC!L21","v":"Bitcoin-Gold"},"2017-03-11","2018-03-11",{"$f":"CMC!C21","v":"BTG"},{"$f":"$E$1&A23&$E$2&TEXT(B23,\"aaammjj\")&\"&end=\"&TEXT(C23,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Bitcoin-Gold/historical-data/?start=20170311&end=20180311"},20]
[{"$f":"CMC!L22","v":"Nano"},"2017-03-11","2018-03-11",{"$f":"CMC!C22","v":"NANO"},{"$f":"$E$1&A24&$E$2&TEXT(B24,\"aaammjj\")&\"&end=\"&TEXT(C24,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Nano/historical-data/?start=20170311&end=20180311"},21]
[{"$f":"CMC!L23","v":"OmiseGO"},"2017-03-11","2018-03-11",{"$f":"CMC!C23","v":"OMG"},{"$f":"$E$1&A25&$E$2&TEXT(B25,\"aaammjj\")&\"&end=\"&TEXT(C25,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/OmiseGO/historical-data/?start=20170311&end=20180311"},22]
[{"$f":"CMC!L24","v":"Zcash"},"2017-03-11","2018-03-11",{"$f":"CMC!C24","v":"ZEC"},{"$f":"$E$1&A26&$E$2&TEXT(B26,\"aaammjj\")&\"&end=\"&TEXT(C26,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Zcash/historical-data/?start=20170311&end=20180311"},23]
[{"$f":"CMC!L25","v":"ICON"},"2017-03-11","2018-03-11",{"$f":"CMC!C25","v":"ICX"},{"$f":"$E$1&A27&$E$2&TEXT(B27,\"aaammjj\")&\"&end=\"&TEXT(C27,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/ICON/historical-data/?start=20170311&end=20180311"},24]
[{"$f":"CMC!L26","v":"DigixDAO"},"2017-03-11","2018-03-11",{"$f":"CMC!C26","v":"DGD"},{"$f":"$E$1&A28&$E$2&TEXT(B28,\"aaammjj\")&\"&end=\"&TEXT(C28,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/DigixDAO/historical-data/?start=20170311&end=20180311"},25]
[{"$f":"CMC!L27","v":"Binance-Coin"},"2017-03-11","2018-03-11",{"$f":"CMC!C27","v":"BNB"},{"$f":"$E$1&A29&$E$2&TEXT(B29,\"aaammjj\")&\"&end=\"&TEXT(C29,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Binance-Coin/historical-data/?start=20170311&end=20180311"},26]
[{"$f":"CMC!L28","v":"Steem"},"2017-03-11","2018-03-11",{"$f":"CMC!C28","v":"STEEM"},{"$f":"$E$1&A30&$E$2&TEXT(B30,\"aaammjj\")&\"&end=\"&TEXT(C30,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Steem/historical-data/?start=20170311&end=20180311"},27]
[{"$f":"CMC!L29","v":"Bytecoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C29","v":"BCN"},{"$f":"$E$1&A31&$E$2&TEXT(B31,\"aaammjj\")&\"&end=\"&TEXT(C31,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Bytecoin/historical-data/?start=20170311&end=20180311"},28]
[{"$f":"CMC!L30","v":"Verge"},"2017-03-11","2018-03-11",{"$f":"CMC!C30","v":"XVG"},{"$f":"$E$1&A32&$E$2&TEXT(B32,\"aaammjj\")&\"&end=\"&TEXT(C32,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Verge/historical-data/?start=20170311&end=20180311"},29]
[{"$f":"CMC!L31","v":"Stratis"},"2017-03-11","2018-03-11",{"$f":"CMC!C31","v":"STRAT"},{"$f":"$E$1&A33&$E$2&TEXT(B33,\"aaammjj\")&\"&end=\"&TEXT(C33,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Stratis/historical-data/?start=20170311&end=20180311"},30]
[{"$f":"CMC!L32","v":"Populous"},"2017-03-11","2018-03-11",{"$f":"CMC!C32","v":"PPT"},{"$f":"$E$1&A34&$E$2&TEXT(B34,\"aaammjj\")&\"&end=\"&TEXT(C34,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Populous/historical-data/?start=20170311&end=20180311"},31]
[{"$f":"CMC!L33","v":"Waves"},"2017-03-11","2018-03-11",{"$f":"CMC!C33","v":"WAVES"},{"$f":"$E$1&A35&$E$2&TEXT(B35,\"aaammjj\")&\"&end=\"&TEXT(C35,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Waves/historical-data/?start=20170311&end=20180311"},32]
[{"$f":"CMC!L34","v":"Status"},"2017-03-11","2018-03-11",{"$f":"CMC!C34","v":"SNT"},{"$f":"$E$1&A36&$E$2&TEXT(B36,\"aaammjj\")&\"&end=\"&TEXT(C36,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Status/historical-data/?start=20170311&end=20180311"},33]
[{"$f":"CMC!L35","v":"Siacoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C35","v":"SC"},{"$f":"$E$1&A37&$E$2&TEXT(B37,\"aaammjj\")&\"&end=\"&TEXT(C37,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Siacoin/historical-data/?start=20170311&end=20180311"},34]
[{"$f":"CMC!L36","v":"Maker"},"2017-03-11","2018-03-11",{"$f":"CMC!C36","v":"MKR"},{"$f":"$E$1&A38&$E$2&TEXT(B38,\"aaammjj\")&\"&end=\"&TEXT(C38,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Maker/historical-data/?start=20170311&end=20180311"},35]
[{"$f":"CMC!L37","v":"RChain"},"2017-03-11","2018-03-11",{"$f":"CMC!C37","v":"RHOC"},{"$f":"$E$1&A39&$E$2&TEXT(B39,\"aaammjj\")&\"&end=\"&TEXT(C39,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/RChain/historical-data/?start=20170311&end=20180311"},36]
[{"$f":"CMC!L38","v":"Waltonchain"},"2017-03-11","2018-03-11",{"$f":"CMC!C38","v":"WTC"},{"$f":"$E$1&A40&$E$2&TEXT(B40,\"aaammjj\")&\"&end=\"&TEXT(C40,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Waltonchain/historical-data/?start=20170311&end=20180311"},37]
[{"$f":"CMC!L39","v":"BitShares"},"2017-03-11","2018-03-11",{"$f":"CMC!C39","v":"BTS"},{"$f":"$E$1&A41&$E$2&TEXT(B41,\"aaammjj\")&\"&end=\"&TEXT(C41,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/BitShares/historical-data/?start=20170311&end=20180311"},38]
[{"$f":"CMC!L40","v":"Decred"},"2017-03-11","2018-03-11",{"$f":"CMC!C40","v":"DCR"},{"$f":"$E$1&A42&$E$2&TEXT(B42,\"aaammjj\")&\"&end=\"&TEXT(C42,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Decred/historical-data/?start=20170311&end=20180311"},39]
[{"$f":"CMC!L41","v":"Dogecoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C41","v":"DOGE"},{"$f":"$E$1&A43&$E$2&TEXT(B43,\"aaammjj\")&\"&end=\"&TEXT(C43,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Dogecoin/historical-data/?start=20170311&end=20180311"},40]
[{"$f":"CMC!L42","v":"Aeternity"},"2017-03-11","2018-03-11",{"$f":"CMC!C42","v":"AE"},{"$f":"$E$1&A44&$E$2&TEXT(B44,\"aaammjj\")&\"&end=\"&TEXT(C44,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Aeternity/historical-data/?start=20170311&end=20180311"},41]
[{"$f":"CMC!L43","v":"Augur"},"2017-03-11","2018-03-11",{"$f":"CMC!C43","v":"REP"},{"$f":"$E$1&A45&$E$2&TEXT(B45,\"aaammjj\")&\"&end=\"&TEXT(C45,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Augur/historical-data/?start=20170311&end=20180311"},42]
[{"$f":"CMC!L44","v":"0x"},"2017-03-11","2018-03-11",{"$f":"CMC!C44","v":"ZRX"},{"$f":"$E$1&A46&$E$2&TEXT(B46,\"aaammjj\")&\"&end=\"&TEXT(C46,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/0x/historical-data/?start=20170311&end=20180311"},43]
[{"$f":"CMC!L45","v":"Komodo"},"2017-03-11","2018-03-11",{"$f":"CMC!C45","v":"KMD"},{"$f":"$E$1&A47&$E$2&TEXT(B47,\"aaammjj\")&\"&end=\"&TEXT(C47,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Komodo/historical-data/?start=20170311&end=20180311"},44]
[{"$f":"CMC!L46","v":"Bytom"},"2017-03-11","2018-03-11",{"$f":"CMC!C46","v":"BTM"},{"$f":"$E$1&A48&$E$2&TEXT(B48,\"aaammjj\")&\"&end=\"&TEXT(C48,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Bytom/historical-data/?start=20170311&end=20180311"},45]
[{"$f":"CMC!L47","v":"Electroneum"},"2017-03-11","2018-03-11",{"$f":"CMC!C47","v":"ETN"},{"$f":"$E$1&A49&$E$2&TEXT(B49,\"aaammjj\")&\"&end=\"&TEXT(C49,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Electroneum/historical-data/?start=20170311&end=20180311"},46]
[{"$f":"CMC!L48","v":"Ardor"},"2017-03-11","2018-03-11",{"$f":"CMC!C48","v":"ARDR"},{"$f":"$E$1&A50&$E$2&TEXT(B50,\"aaammjj\")&\"&end=\"&TEXT(C50,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Ardor/historical-data/?start=20170311&end=20180311"},47]
[{"$f":"CMC!L49","v":"Ark"},"2017-03-11","2018-03-11",{"$f":"CMC!C49","v":"ARK"},{"$f":"$E$1&A51&$E$2&TEXT(B51,\"aaammjj\")&\"&end=\"&TEXT(C51,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Ark/historical-data/?start=20170311&end=20180311"},48]
[{"$f":"CMC!L50","v":"Veritaseum"},"2017-03-11","2018-03-11",{"$f":"CMC!C50","v":"VERI"},{"$f":"$E$1&A52&$E$2&TEXT(B52,\"aaammjj\")&\"&end=\"&TEXT(C52,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Veritaseum/historical-data/?start=20170311&end=20180311"},49]
[{"$f":"CMC!L51","v":"Golem"},"2017-03-11","2018-03-11",{"$f":"CMC!C51","v":"GNT"},{"$f":"$E$1&A53&$E$2&TEXT(B53,\"aaammjj\")&\"&end=\"&TEXT(C53,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Golem/historical-data/?start=20170311&end=20180311"},50]
[{"$f":"CMC!L52","v":"Hshare"},"2017-03-11","2018-03-11",{"$f":"CMC!C52","v":"HSR"},{"$f":"$E$1&A54&$E$2&TEXT(B54,\"aaammjj\")&\"&end=\"&TEXT(C54,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Hshare/historical-data/?start=20170311&end=20180311"},51]
[{"$f":"CMC!L53","v":"Basic-Attenti..."},"2017-03-11","2018-03-11",{"$f":"CMC!C53","v":"BAT"},{"$f":"$E$1&A55&$E$2&TEXT(B55,\"aaammjj\")&\"&end=\"&TEXT(C55,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Basic-Attenti.../historical-data/?start=20170311&end=20180311"},52]
[{"$f":"CMC!L54","v":"Cryptonex"},"2017-03-11","2018-03-11",{"$f":"CMC!C54","v":"CNX"},{"$f":"$E$1&A56&$E$2&TEXT(B56,\"aaammjj\")&\"&end=\"&TEXT(C56,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Cryptonex/historical-data/?start=20170311&end=20180311"},53]
[{"$f":"CMC!L55","v":"Syscoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C55","v":"SYS"},{"$f":"$E$1&A57&$E$2&TEXT(B57,\"aaammjj\")&\"&end=\"&TEXT(C57,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Syscoin/historical-data/?start=20170311&end=20180311"},54]
[{"$f":"CMC!L56","v":"Dragonchain"},"2017-03-11","2018-03-11",{"$f":"CMC!C56","v":"DRGN"},{"$f":"$E$1&A58&$E$2&TEXT(B58,\"aaammjj\")&\"&end=\"&TEXT(C58,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Dragonchain/historical-data/?start=20170311&end=20180311"},55]
[{"$f":"CMC!L57","v":"Ethos"},"2017-03-11","2018-03-11",{"$f":"CMC!C57","v":"ETHOS"},{"$f":"$E$1&A59&$E$2&TEXT(B59,\"aaammjj\")&\"&end=\"&TEXT(C59,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Ethos/historical-data/?start=20170311&end=20180311"},56]
[{"$f":"CMC!L58","v":"Zilliqa"},"2017-03-11","2018-03-11",{"$f":"CMC!C58","v":"ZIL"},{"$f":"$E$1&A60&$E$2&TEXT(B60,\"aaammjj\")&\"&end=\"&TEXT(C60,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Zilliqa/historical-data/?start=20170311&end=20180311"},57]
[{"$f":"CMC!L59","v":"DigiByte"},"2017-03-11","2018-03-11",{"$f":"CMC!C59","v":"DGB"},{"$f":"$E$1&A61&$E$2&TEXT(B61,\"aaammjj\")&\"&end=\"&TEXT(C61,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/DigiByte/historical-data/?start=20170311&end=20180311"},58]
[{"$f":"CMC!L60","v":"PIVX"},"2017-03-11","2018-03-11",{"$f":"CMC!C60","v":"PIVX"},{"$f":"$E$1&A62&$E$2&TEXT(B62,\"aaammjj\")&\"&end=\"&TEXT(C62,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/PIVX/historical-data/?start=20170311&end=20180311"},59]
[{"$f":"CMC!L61","v":"Gas"},"2017-03-11","2018-03-11",{"$f":"CMC!C61","v":"GAS"},{"$f":"$E$1&A63&$E$2&TEXT(B63,\"aaammjj\")&\"&end=\"&TEXT(C63,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Gas/historical-data/?start=20170311&end=20180311"},60]
[{"$f":"CMC!L62","v":"KuCoin-Shares"},"2017-03-11","2018-03-11",{"$f":"CMC!C62","v":"KCS"},{"$f":"$E$1&A64&$E$2&TEXT(B64,\"aaammjj\")&\"&end=\"&TEXT(C64,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/KuCoin-Shares/historical-data/?start=20170311&end=20180311"},61]
[{"$f":"CMC!L63","v":"Factom"},"2017-03-11","2018-03-11",{"$f":"CMC!C63","v":"FCT"},{"$f":"$E$1&A65&$E$2&TEXT(B65,\"aaammjj\")&\"&end=\"&TEXT(C65,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Factom/historical-data/?start=20170311&end=20180311"},62]
[{"$f":"CMC!L64","v":"MonaCoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C64","v":"MONA"},{"$f":"$E$1&A66&$E$2&TEXT(B66,\"aaammjj\")&\"&end=\"&TEXT(C66,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/MonaCoin/historical-data/?start=20170311&end=20180311"},63]
[{"$f":"CMC!L65","v":"Aion"},"2017-03-11","2018-03-11",{"$f":"CMC!C65","v":"AION"},{"$f":"$E$1&A67&$E$2&TEXT(B67,\"aaammjj\")&\"&end=\"&TEXT(C67,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Aion/historical-data/?start=20170311&end=20180311"},64]
[{"$f":"CMC!L66","v":"aelf"},"2017-03-11","2018-03-11",{"$f":"CMC!C66","v":"ELF"},{"$f":"$E$1&A68&$E$2&TEXT(B68,\"aaammjj\")&\"&end=\"&TEXT(C68,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/aelf/historical-data/?start=20170311&end=20180311"},65]
[{"$f":"CMC!L67","v":"Loopring"},"2017-03-11","2018-03-11",{"$f":"CMC!C67","v":"LRC"},{"$f":"$E$1&A69&$E$2&TEXT(B69,\"aaammjj\")&\"&end=\"&TEXT(C69,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Loopring/historical-data/?start=20170311&end=20180311"},66]
[{"$f":"CMC!L68","v":"Byteball-Bytes"},{"$f":"$B$4","v":"2017-03-11"},{"$f":"$C$4","v":"2018-03-11"},{"$f":"CMC!C68","v":"GBYTE"},{"$f":"$E$1&A70&$E$2&TEXT(B70,\"aaammjj\")&\"&end=\"&TEXT(C70,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Byteball-Bytes/historical-data/?start=20170311&end=20180311"},{"$f":"F69+1","v":67}]
[{"$f":"CMC!L69","v":"QASH"},"2017-03-11","2018-03-11",{"$f":"CMC!C69","v":"QASH"},{"$f":"$E$1&A71&$E$2&TEXT(B71,\"aaammjj\")&\"&end=\"&TEXT(C71,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/QASH/historical-data/?start=20170311&end=20180311"},68]
[{"$f":"CMC!L70","v":"Particl"},"2017-03-11","2018-03-11",{"$f":"CMC!C70","v":"PART"},{"$f":"$E$1&A72&$E$2&TEXT(B72,\"aaammjj\")&\"&end=\"&TEXT(C72,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Particl/historical-data/?start=20170311&end=20180311"},69]
[{"$f":"CMC!L71","v":"FunFair"},"2017-03-11","2018-03-11",{"$f":"CMC!C71","v":"FUN"},{"$f":"$E$1&A73&$E$2&TEXT(B73,\"aaammjj\")&\"&end=\"&TEXT(C73,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/FunFair/historical-data/?start=20170311&end=20180311"},70]
[{"$f":"CMC!L72","v":"Nebulas"},"2017-03-11","2018-03-11",{"$f":"CMC!C72","v":"NAS"},{"$f":"$E$1&A74&$E$2&TEXT(B74,\"aaammjj\")&\"&end=\"&TEXT(C74,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Nebulas/historical-data/?start=20170311&end=20180311"},71]
[{"$f":"CMC!L73","v":"Kyber-Network"},"2017-03-11","2018-03-11",{"$f":"CMC!C73","v":"KNC"},{"$f":"$E$1&A75&$E$2&TEXT(B75,\"aaammjj\")&\"&end=\"&TEXT(C75,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Kyber-Network/historical-data/?start=20170311&end=20180311"},72]
[{"$f":"CMC!L74","v":"Revain"},"2017-03-11","2018-03-11",{"$f":"CMC!C74","v":"R"},{"$f":"$E$1&A76&$E$2&TEXT(B76,\"aaammjj\")&\"&end=\"&TEXT(C76,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Revain/historical-data/?start=20170311&end=20180311"},73]
[{"$f":"CMC!L75","v":"ReddCoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C75","v":"RDD"},{"$f":"$E$1&A77&$E$2&TEXT(B77,\"aaammjj\")&\"&end=\"&TEXT(C77,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/ReddCoin/historical-data/?start=20170311&end=20180311"},74]
[{"$f":"CMC!L76","v":"IOStoken"},"2017-03-11","2018-03-11",{"$f":"CMC!C76","v":"IOST"},{"$f":"$E$1&A78&$E$2&TEXT(B78,\"aaammjj\")&\"&end=\"&TEXT(C78,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/IOStoken/historical-data/?start=20170311&end=20180311"},75]
[{"$f":"CMC!L77","v":"GXShares"},"2017-03-11","2018-03-11",{"$f":"CMC!C77","v":"GXS"},{"$f":"$E$1&A79&$E$2&TEXT(B79,\"aaammjj\")&\"&end=\"&TEXT(C79,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/GXShares/historical-data/?start=20170311&end=20180311"},76]
[{"$f":"CMC!L78","v":"Blocknet"},"2017-03-11","2018-03-11",{"$f":"CMC!C78","v":"BLOCK"},{"$f":"$E$1&A80&$E$2&TEXT(B80,\"aaammjj\")&\"&end=\"&TEXT(C80,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Blocknet/historical-data/?start=20170311&end=20180311"},77]
[{"$f":"CMC!L79","v":"SALT"},"2017-03-11","2018-03-11",{"$f":"CMC!C79","v":"SALT"},{"$f":"$E$1&A81&$E$2&TEXT(B81,\"aaammjj\")&\"&end=\"&TEXT(C81,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/SALT/historical-data/?start=20170311&end=20180311"},78]
[{"$f":"CMC!L80","v":"Kin"},"2017-03-11","2018-03-11",{"$f":"CMC!C80","v":"KIN"},{"$f":"$E$1&A82&$E$2&TEXT(B82,\"aaammjj\")&\"&end=\"&TEXT(C82,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Kin/historical-data/?start=20170311&end=20180311"},79]
[{"$f":"CMC!L81","v":"Dent"},"2017-03-11","2018-03-11",{"$f":"CMC!C81","v":"DENT"},{"$f":"$E$1&A83&$E$2&TEXT(B83,\"aaammjj\")&\"&end=\"&TEXT(C83,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Dent/historical-data/?start=20170311&end=20180311"},80]
[{"$f":"CMC!L82","v":"ZCoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C82","v":"XZC"},{"$f":"$E$1&A84&$E$2&TEXT(B84,\"aaammjj\")&\"&end=\"&TEXT(C84,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/ZCoin/historical-data/?start=20170311&end=20180311"},81]
[{"$f":"CMC!L83","v":"Neblio"},"2017-03-11","2018-03-11",{"$f":"CMC!C83","v":"NEBL"},{"$f":"$E$1&A85&$E$2&TEXT(B85,\"aaammjj\")&\"&end=\"&TEXT(C85,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Neblio/historical-data/?start=20170311&end=20180311"},82]
[{"$f":"CMC!L84","v":"Power-Ledger"},"2017-03-11","2018-03-11",{"$f":"CMC!C84","v":"POWR"},{"$f":"$E$1&A86&$E$2&TEXT(B86,\"aaammjj\")&\"&end=\"&TEXT(C86,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Power-Ledger/historical-data/?start=20170311&end=20180311"},83]
[{"$f":"CMC!L85","v":"ChainLink"},"2017-03-11","2018-03-11",{"$f":"CMC!C85","v":"LINK"},{"$f":"$E$1&A87&$E$2&TEXT(B87,\"aaammjj\")&\"&end=\"&TEXT(C87,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/ChainLink/historical-data/?start=20170311&end=20180311"},84]
[{"$f":"CMC!L86","v":"Bancor"},"2017-03-11","2018-03-11",{"$f":"CMC!C86","v":"BNT"},{"$f":"$E$1&A88&$E$2&TEXT(B88,\"aaammjj\")&\"&end=\"&TEXT(C88,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Bancor/historical-data/?start=20170311&end=20180311"},85]
[{"$f":"CMC!L87","v":"Polymath"},"2017-03-11","2018-03-11",{"$f":"CMC!C87","v":"POLY"},{"$f":"$E$1&A89&$E$2&TEXT(B89,\"aaammjj\")&\"&end=\"&TEXT(C89,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Polymath/historical-data/?start=20170311&end=20180311"},86]
[{"$f":"CMC!L88","v":"Nxt"},"2017-03-11","2018-03-11",{"$f":"CMC!C88","v":"NXT"},{"$f":"$E$1&A90&$E$2&TEXT(B90,\"aaammjj\")&\"&end=\"&TEXT(C90,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Nxt/historical-data/?start=20170311&end=20180311"},87]
[{"$f":"CMC!L89","v":"Dentacoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C89","v":"DCN"},{"$f":"$E$1&A91&$E$2&TEXT(B91,\"aaammjj\")&\"&end=\"&TEXT(C91,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Dentacoin/historical-data/?start=20170311&end=20180311"},88]
[{"$f":"CMC!L90","v":"TenX"},"2017-03-11","2018-03-11",{"$f":"CMC!C90","v":"PAY"},{"$f":"$E$1&A92&$E$2&TEXT(B92,\"aaammjj\")&\"&end=\"&TEXT(C92,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/TenX/historical-data/?start=20170311&end=20180311"},89]
[{"$f":"CMC!L91","v":"Request-Network"},"2017-03-11","2018-03-11",{"$f":"CMC!C91","v":"REQ"},{"$f":"$E$1&A93&$E$2&TEXT(B93,\"aaammjj\")&\"&end=\"&TEXT(C93,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Request-Network/historical-data/?start=20170311&end=20180311"},90]
[{"$f":"CMC!L92","v":"Enigma"},"2017-03-11","2018-03-11",{"$f":"CMC!C92","v":"ENG"},{"$f":"$E$1&A94&$E$2&TEXT(B94,\"aaammjj\")&\"&end=\"&TEXT(C94,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Enigma/historical-data/?start=20170311&end=20180311"},91]
[{"$f":"CMC!L93","v":"Emercoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C93","v":"EMC"},{"$f":"$E$1&A95&$E$2&TEXT(B95,\"aaammjj\")&\"&end=\"&TEXT(C95,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Emercoin/historical-data/?start=20170311&end=20180311"},92]
[{"$f":"CMC!L94","v":"Nexus"},"2017-03-11","2018-03-11",{"$f":"CMC!C94","v":"NXS"},{"$f":"$E$1&A96&$E$2&TEXT(B96,\"aaammjj\")&\"&end=\"&TEXT(C96,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Nexus/historical-data/?start=20170311&end=20180311"},93]
[{"$f":"CMC!L95","v":"Pillar"},"2017-03-11","2018-03-11",{"$f":"CMC!C95","v":"PLR"},{"$f":"$E$1&A97&$E$2&TEXT(B97,\"aaammjj\")&\"&end=\"&TEXT(C97,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Pillar/historical-data/?start=20170311&end=20180311"},94]
[{"$f":"CMC!L96","v":"Cindicator"},"2017-03-11","2018-03-11",{"$f":"CMC!C96","v":"CND"},{"$f":"$E$1&A98&$E$2&TEXT(B98,\"aaammjj\")&\"&end=\"&TEXT(C98,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Cindicator/historical-data/?start=20170311&end=20180311"},95]
[{"$f":"CMC!L97","v":"SmartCash"},"2017-03-11","2018-03-11",{"$f":"CMC!C97","v":"SMART"},{"$f":"$E$1&A99&$E$2&TEXT(B99,\"aaammjj\")&\"&end=\"&TEXT(C99,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/SmartCash/historical-data/?start=20170311&end=20180311"},96]
[{"$f":"CMC!L98","v":"MaidSafeCoin"},"2017-03-11","2018-03-11",{"$f":"CMC!C98","v":"MAID"},{"$f":"$E$1&A100&$E$2&TEXT(B100,\"aaammjj\")&\"&end=\"&TEXT(C100,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/MaidSafeCoin/historical-data/?start=20170311&end=20180311"},97]
[{"$f":"CMC!L99","v":"Iconomi"},"2017-03-11","2018-03-11",{"$f":"CMC!C99","v":"ICN"},{"$f":"$E$1&A101&$E$2&TEXT(B101,\"aaammjj\")&\"&end=\"&TEXT(C101,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/Iconomi/historical-data/?start=20170311&end=20180311"},98]
[{"$f":"CMC!L100","v":"SingularityNET"},"2017-03-11","2018-03-11",{"$f":"CMC!C100","v":"AGI"},{"$f":"$E$1&A102&$E$2&TEXT(B102,\"aaammjj\")&\"&end=\"&TEXT(C102,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/SingularityNET/historical-data/?start=20170311&end=20180311"},99]
[{"$f":"CMC!L101","v":"SIRIN-LABS-Token"},"2017-03-11","2018-03-11",{"$f":"CMC!C101","v":"SRN"},{"$f":"$E$1&A103&$E$2&TEXT(B103,\"aaammjj\")&\"&end=\"&TEXT(C103,\"aaammjj\")","v":"https://coinmarketcap.com/currencies/SIRIN-LABS-Token/historical-data/?start=20170311&end=20180311"},100]

{"sheet":"BTC","index":1,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","9350.59","9531.32","8828.47","8866.00","5,386,320,000","158,119,000,000"]
["Mar 09, 2018","9414.69","9466.35","8513.03","9337.55","8,704,190,000","159,185,000,000"]
["Mar 08, 2018","9951.44","10147.40","9335.87","9395.01","7,186,090,000","168,241,000,000"]
["Mar 07, 2018","10803.90","10929.50","9692.12","9965.57","8,797,910,000","182,631,000,000"]
["Mar 06, 2018","11500.10","11500.10","10694.30","10779.90","6,832,170,000","194,378,000,000"]
["Mar 05, 2018","11532.40","11704.10","11443.90","11573.30","6,468,540,000","194,903,000,000"]
["Mar 04, 2018","11497.40","11512.60","11136.10","11512.60","6,084,150,000","194,289,000,000"]
["Mar 03, 2018","11101.90","11528.20","11002.40","11489.70","6,690,570,000","187,581,000,000"]
["Mar 02, 2018","10977.40","11189.00","10850.10","11086.40","7,620,590,000","185,456,000,000"]
["Mar 01, 2018","10385.00","11052.30","10352.70","10951.00","7,317,280,000","175,427,000,000"]
["Feb 28, 2018","10687.20","11089.80","10393.10","10397.90","6,936,190,000","180,510,000,000"]
["Feb 27, 2018","10393.90","10878.50","10246.10","10725.60","6,966,180,000","175,536,000,000"]
["Feb 26, 2018","9669.43","10475.00","9501.73","10366.70","7,287,690,000","163,283,000,000"]
["Feb 25, 2018","9796.42","9923.22","9407.06","9664.73","5,706,940,000","165,407,000,000"]
["Feb 24, 2018","10287.70","10597.20","9546.97","9813.07","6,917,930,000","173,682,000,000"]
["Feb 23, 2018","9937.07","10487.30","9734.56","10301.10","7,739,500,000","167,746,000,000"]
["Feb 22, 2018","10660.40","11039.10","9939.09","10005.00","8,040,080,000","179,936,000,000"]
["Feb 21, 2018","11372.20","11418.50","10479.10","10690.40","9,405,340,000","191,927,000,000"]
["Feb 20, 2018","11231.80","11958.50","11231.80","11403.70","9,926,540,000","189,536,000,000"]
["Feb 19, 2018","10552.60","11273.80","10513.20","11225.30","7,652,090,000","178,055,000,000"]
["Feb 18, 2018","11123.40","11349.80","10326.00","10551.80","8,744,010,000","187,663,000,000"]
["Feb 17, 2018","10207.50","11139.50","10149.40","11112.70","8,660,880,000","172,191,000,000"]
["Feb 16, 2018","10135.70","10324.10","9824.82","10233.90","7,296,160,000","170,960,000,000"]
["Feb 15, 2018","9488.32","10234.80","9395.58","10166.40","9,062,540,000","160,025,000,000"]
["Feb 14, 2018","8599.92","9518.54","8599.92","9494.63","7,909,820,000","145,023,000,000"]
["Feb 13, 2018","8926.72","8958.47","8455.41","8598.31","5,696,720,000","150,516,000,000"]
["Feb 12, 2018","8141.43","8985.92","8141.43","8926.57","6,256,440,000","137,258,000,000"]
["Feb 11, 2018","8616.13","8616.13","7931.10","8129.97","6,122,190,000","145,245,000,000"]
["Feb 10, 2018","8720.08","9122.55","8295.47","8621.90","7,780,960,000","146,981,000,000"]
["Feb 09, 2018","8271.84","8736.98","7884.71","8736.98","6,784,820,000","139,412,000,000"]
["Feb 08, 2018","7637.86","8558.77","7637.86","8265.59","9,346,750,000","128,714,000,000"]
["Feb 07, 2018","7755.49","8509.11","7236.79","7621.30","9,169,280,000","130,683,000,000"]
["Feb 06, 2018","7051.75","7850.70","6048.26","7754.00","13,999,800,000","118,810,000,000"]
["Feb 05, 2018","8270.54","8364.84","6756.68","6955.27","9,285,290,000","139,325,000,000"]
["Feb 04, 2018","9175.70","9334.87","8031.22","8277.01","7,073,550,000","154,553,000,000"]
["Feb 03, 2018","8852.12","9430.75","8251.63","9174.91","7,263,790,000","149,085,000,000"]
["Feb 02, 2018","9142.28","9142.28","7796.49","8830.75","12,726,900,000","153,953,000,000"]
["Feb 01, 2018","10237.30","10288.80","8812.28","9170.54","9,959,400,000","172,372,000,000"]
["Jan 31, 2018","10108.20","10381.60","9777.42","10221.10","8,041,160,000","170,183,000,000"]
["Jan 30, 2018","11306.80","11307.20","10036.20","10106.30","8,637,860,000","190,339,000,000"]
["Jan 29, 2018","11755.50","11875.60","11179.20","11296.40","7,107,360,000","197,871,000,000"]
["Jan 28, 2018","11475.30","12040.30","11475.30","11786.30","8,350,360,000","193,133,000,000"]
["Jan 27, 2018","11174.90","11614.90","10989.20","11440.70","7,583,270,000","188,054,000,000"]
["Jan 26, 2018","11256.00","11656.70","10470.30","11171.40","9,746,200,000","189,398,000,000"]
["Jan 25, 2018","11421.70","11785.70","11057.40","11259.40","8,873,170,000","192,163,000,000"]
["Jan 24, 2018","10903.40","11501.40","10639.80","11359.40","9,940,990,000","183,419,000,000"]
["Jan 23, 2018","10944.50","11377.60","10129.70","10868.40","9,660,610,000","184,087,000,000"]
["Jan 22, 2018","11633.10","11966.40","10240.20","10931.40","10,537,400,000","195,645,000,000"]
["Jan 21, 2018","12889.20","12895.90","11288.20","11600.10","9,935,180,000","216,740,000,000"]
["Jan 20, 2018","11656.20","13103.00","11656.20","12899.20","11,801,700,000","195,979,000,000"]
["Jan 19, 2018","11429.80","11992.80","11172.10","11607.40","10,740,400,000","192,150,000,000"]
["Jan 18, 2018","11198.80","12107.30","10942.50","11474.90","15,020,400,000","188,242,000,000"]
["Jan 17, 2018","11431.10","11678.00","9402.29","11188.60","18,830,600,000","192,123,000,000"]
["Jan 16, 2018","13836.10","13843.10","10194.90","11490.50","18,853,800,000","232,517,000,000"]
["Jan 15, 2018","13767.30","14445.50","13641.70","13819.80","12,750,800,000","231,334,000,000"]
["Jan 14, 2018","14370.80","14511.80","13268.00","13772.00","11,084,100,000","241,447,000,000"]
["Jan 13, 2018","13952.40","14659.50","13952.40","14360.20","12,763,600,000","234,391,000,000"]
["Jan 12, 2018","13453.90","14229.90","13158.10","13980.60","12,065,700,000","225,986,000,000"]
["Jan 11, 2018","14968.20","15018.80","13105.90","13405.80","16,534,100,000","251,387,000,000"]
["Jan 10, 2018","14588.50","14973.30","13691.20","14973.30","18,500,800,000","244,981,000,000"]
["Jan 09, 2018","15123.70","15497.50","14424.00","14595.40","16,660,000,000","253,935,000,000"]
["Jan 08, 2018","16476.20","16537.90","14208.20","15170.10","18,413,900,000","276,612,000,000"]
["Jan 07, 2018","17527.30","17579.60","16087.70","16477.60","15,866,000,000","294,222,000,000"]
["Jan 06, 2018","17462.10","17712.40","16764.60","17527.00","18,314,600,000","293,091,000,000"]
["Jan 05, 2018","15477.20","17705.20","15202.80","17429.50","23,840,900,000","259,748,000,000"]
["Jan 04, 2018","15270.70","15739.70","14522.20","15599.20","21,783,200,000","256,250,000,000"]
["Jan 03, 2018","14978.20","15572.80","14844.50","15201.00","16,871,900,000","251,312,000,000"]
["Jan 02, 2018","13625.00","15444.60","13163.60","14982.10","16,846,600,000","228,579,000,000"]
["Jan 01, 2018","14112.20","14112.20","13154.70","13657.20","10,291,200,000","236,725,000,000"]
["Dec 31, 2017","12897.70","14377.40","12755.60","14156.40","12,136,300,000","216,326,000,000"]
["Dec 30, 2017","14681.90","14681.90","12350.10","12952.20","14,452,600,000","246,224,000,000"]
["Dec 29, 2017","14695.80","15279.00","14307.00","14656.20","13,025,500,000","246,428,000,000"]
["Dec 28, 2017","15864.10","15888.40","13937.30","14606.50","12,336,500,000","265,988,000,000"]
["Dec 27, 2017","16163.50","16930.90","15114.30","15838.50","12,487,600,000","270,976,000,000"]
["Dec 26, 2017","14036.60","16461.20","14028.90","16099.80","13,454,300,000","235,294,000,000"]
["Dec 25, 2017","13995.90","14593.00","13448.90","14026.60","10,664,700,000","234,590,000,000"]
["Dec 24, 2017","14608.20","14626.00","12747.70","13925.80","11,572,300,000","244,824,000,000"]
["Dec 23, 2017","13948.70","15603.20","13828.80","14699.20","13,086,000,000","233,748,000,000"]
["Dec 22, 2017","15898.00","15943.40","11833.00","13831.80","22,198,000,000","266,381,000,000"]
["Dec 21, 2017","16642.40","17567.70","15342.70","15802.90","16,516,600,000","278,827,000,000"]
["Dec 20, 2017","17760.30","17934.70","16077.70","16624.60","22,149,700,000","297,526,000,000"]
["Dec 19, 2017","19118.30","19177.80","17275.40","17776.70","16,894,500,000","320,242,000,000"]
["Dec 18, 2017","19106.40","19371.00","18355.90","19114.20","14,839,500,000","320,000,000,000"]
["Dec 17, 2017","19475.80","20089.00","18974.10","19140.80","13,314,600,000","326,141,000,000"]
["Dec 16, 2017","17760.30","19716.70","17515.30","19497.40","12,740,600,000","297,376,000,000"]
["Dec 15, 2017","16601.30","18154.10","16601.30","17706.90","14,310,000,000","277,936,000,000"]
["Dec 14, 2017","16384.60","17085.80","16185.90","16564.00","13,777,400,000","274,269,000,000"]
["Dec 13, 2017","17500.00","17653.10","16039.70","16408.20","12,976,900,000","292,900,000,000"]
["Dec 12, 2017","16919.80","17781.80","16571.60","17415.40","14,603,800,000","283,155,000,000"]
["Dec 11, 2017","15427.40","17513.90","15404.80","16936.80","12,153,900,000","258,147,000,000"]
["Dec 10, 2017","15168.40","15850.60","13226.60","15455.40","13,433,300,000","253,782,000,000"]
["Dec 09, 2017","16523.30","16783.00","13674.90","15178.20","13,911,300,000","276,415,000,000"]
["Dec 08, 2017","17802.90","18353.40","14336.90","16569.40","21,136,000,000","297,787,000,000"]
["Dec 07, 2017","14266.10","17899.70","14057.30","17899.70","17,950,700,000","238,600,000,000"]
["Dec 06, 2017","11923.40","14369.10","11923.40","14291.50","12,656,300,000","199,390,000,000"]
["Dec 05, 2017","11685.70","12032.00","11604.60","11916.70","6,895,260,000","195,389,000,000"]
["Dec 04, 2017","11315.40","11657.20","11081.80","11657.20","6,132,410,000","189,172,000,000"]
["Dec 03, 2017","11082.70","11858.70","10862.00","11323.20","6,608,310,000","185,258,000,000"]
["Dec 02, 2017","10978.30","11320.20","10905.10","11074.60","5,138,500,000","183,490,000,000"]
["Dec 01, 2017","10198.60","11046.70","9694.65","10975.60","6,783,120,000","170,436,000,000"]
["Nov 30, 2017","9906.79","10801.00","9202.05","10233.60","8,310,690,000","165,537,000,000"]
["Nov 29, 2017","10077.40","11517.40","9601.03","9888.61","11,568,800,000","168,367,000,000"]
["Nov 28, 2017","9823.43","10125.70","9736.30","10058.80","6,348,820,000","164,104,000,000"]
["Nov 27, 2017","9352.72","9818.35","9352.72","9818.35","5,653,320,000","156,221,000,000"]
["Nov 26, 2017","8789.04","9522.93","8775.59","9330.55","5,475,580,000","146,789,000,000"]
["Nov 25, 2017","8241.71","8790.92","8191.15","8790.92","4,342,060,000","137,632,000,000"]
["Nov 24, 2017","8074.02","8374.16","7940.93","8253.69","5,058,610,000","134,816,000,000"]
["Nov 23, 2017","8232.38","8267.40","8038.77","8038.77","4,225,180,000","137,444,000,000"]
["Nov 22, 2017","8077.95","8302.26","8075.47","8253.55","3,633,530,000","134,851,000,000"]
["Nov 21, 2017","8205.74","8348.66","7762.71","8071.26","4,277,610,000","136,967,000,000"]
["Nov 20, 2017","8039.07","8336.86","7949.36","8200.64","3,488,450,000","134,167,000,000"]
["Nov 19, 2017","7766.03","8101.91","7694.10","8036.49","3,149,320,000","129,595,000,000"]
["Nov 18, 2017","7697.21","7884.99","7463.44","7790.15","3,667,190,000","128,425,000,000"]
["Nov 17, 2017","7853.57","8004.59","7561.09","7708.99","4,651,670,000","131,026,000,000"]
["Nov 16, 2017","7323.24","7967.38","7176.58","7871.69","5,123,810,000","122,164,000,000"]
["Nov 15, 2017","6634.76","7342.25","6634.76","7315.54","4,200,880,000","110,667,000,000"]
["Nov 14, 2017","6561.48","6764.98","6461.75","6635.75","3,197,110,000","109,434,000,000"]
["Nov 13, 2017","5938.25","6811.19","5844.29","6559.49","6,263,250,000","99,029,000,000"]
["Nov 12, 2017","6295.45","6625.05","5519.01","5950.07","8,957,350,000","104,980,000,000"]
["Nov 11, 2017","6618.61","6873.15","6204.22","6357.60","4,908,680,000","110,362,000,000"]
["Nov 10, 2017","7173.73","7312.00","6436.87","6618.14","5,208,250,000","119,607,000,000"]
["Nov 09, 2017","7446.83","7446.83","7101.52","7143.58","3,226,250,000","124,146,000,000"]
["Nov 08, 2017","7141.38","7776.42","7114.02","7459.69","4,602,200,000","119,041,000,000"]
["Nov 07, 2017","7023.10","7253.32","7023.10","7144.38","2,326,340,000","117,056,000,000"]
["Nov 06, 2017","7403.22","7445.77","7007.31","7022.76","3,111,900,000","123,379,000,000"]
["Nov 05, 2017","7404.52","7617.48","7333.19","7407.41","2,380,410,000","123,388,000,000"]
["Nov 04, 2017","7164.48","7492.86","7031.28","7379.95","2,483,800,000","119,376,000,000"]
["Nov 03, 2017","7087.53","7461.29","7002.94","7207.76","3,369,860,000","118,084,000,000"]
["Nov 02, 2017","6777.77","7367.33","6758.72","7078.50","4,653,770,000","112,910,000,000"]
["Nov 01, 2017","6440.97","6767.31","6377.88","6767.31","2,870,320,000","107,287,000,000"]
["Oct 31, 2017","6132.02","6470.43","6103.33","6468.40","2,311,380,000","102,130,000,000"]
["Oct 30, 2017","6114.85","6214.99","6040.85","6130.53","1,772,150,000","101,833,000,000"]
["Oct 29, 2017","5754.44","6255.71","5724.58","6153.85","2,859,040,000","95,819,800,000"]
["Oct 28, 2017","5787.82","5876.72","5689.19","5753.09","1,403,920,000","96,369,600,000"]
["Oct 27, 2017","5899.74","5988.39","5728.82","5780.90","1,710,130,000","98,225,400,000"]
["Oct 26, 2017","5747.95","5976.80","5721.22","5904.83","1,905,040,000","95,685,100,000"]
["Oct 25, 2017","5524.60","5754.33","5397.88","5750.80","1,966,990,000","91,954,200,000"]
["Oct 24, 2017","5935.52","5935.52","5504.18","5526.64","2,735,700,000","98,781,600,000"]
["Oct 23, 2017","6006.00","6075.59","5732.47","5930.32","2,401,840,000","99,941,600,000"]
["Oct 22, 2017","6036.66","6076.26","5792.34","6008.42","2,034,630,000","100,438,000,000"]
["Oct 21, 2017","5996.79","6194.88","5965.07","6031.60","2,207,100,000","99,763,200,000"]
["Oct 20, 2017","5708.11","6060.11","5627.23","6011.45","2,354,430,000","94,947,900,000"]
["Oct 19, 2017","5583.74","5744.35","5531.06","5708.52","1,780,540,000","92,867,000,000"]
["Oct 18, 2017","5603.82","5603.82","5151.44","5590.69","2,399,270,000","93,190,200,000"]
["Oct 17, 2017","5741.58","5800.35","5472.72","5605.51","1,821,570,000","95,469,300,000"]
["Oct 16, 2017","5687.57","5776.23","5544.21","5725.59","2,008,070,000","94,559,000,000"]
["Oct 15, 2017","5835.96","5852.48","5478.61","5678.19","1,976,040,000","97,011,900,000"]
["Oct 14, 2017","5643.53","5837.70","5591.64","5831.79","1,669,030,000","93,803,000,000"]
["Oct 13, 2017","5464.16","5840.30","5436.85","5647.21","3,615,480,000","90,812,400,000"]
["Oct 12, 2017","4829.58","5446.91","4822.00","5446.91","2,791,610,000","80,256,700,000"]
["Oct 11, 2017","4789.25","4873.73","4751.63","4826.48","1,222,280,000","79,578,200,000"]
["Oct 10, 2017","4776.21","4922.17","4765.10","4781.99","1,597,140,000","79,351,800,000"]
["Oct 09, 2017","4614.52","4878.71","4564.25","4772.02","1,968,740,000","76,656,500,000"]
["Oct 08, 2017","4429.67","4624.14","4405.64","4610.48","1,313,870,000","73,575,400,000"]
["Oct 07, 2017","4369.35","4443.88","4321.05","4426.89","906,928,000","72,565,100,000"]
["Oct 06, 2017","4324.46","4413.27","4320.53","4370.81","1,069,940,000","71,810,600,000"]
["Oct 05, 2017","4229.88","4362.64","4164.05","4328.41","1,161,770,000","70,233,700,000"]
["Oct 04, 2017","4319.37","4352.31","4210.42","4229.36","1,116,770,000","71,712,500,000"]
["Oct 03, 2017","4408.46","4432.47","4258.89","4317.48","1,288,020,000","73,181,300,000"]
["Oct 02, 2017","4395.81","4470.23","4377.46","4409.32","1,431,730,000","72,963,200,000"]
["Oct 01, 2017","4341.05","4403.74","4269.81","4403.74","1,208,210,000","72,047,300,000"]
["Sep 30, 2017","4166.11","4358.43","4160.86","4338.71","1,207,450,000","69,136,600,000"]
["Sep 29, 2017","4171.62","4214.63","4039.29","4163.07","1,367,050,000","69,219,200,000"]
["Sep 28, 2017","4197.13","4279.31","4109.70","4174.73","1,712,320,000","69,633,200,000"]
["Sep 27, 2017","3892.94","4210.05","3884.82","4200.67","1,686,880,000","64,579,200,000"]
["Sep 26, 2017","3928.41","3969.89","3869.90","3892.35","1,043,740,000","65,161,000,000"]
["Sep 25, 2017","3681.58","3950.25","3681.58","3926.07","1,374,210,000","61,061,100,000"]
["Sep 24, 2017","3796.15","3796.15","3666.90","3682.84","768,015,000","62,954,300,000"]
["Sep 23, 2017","3629.92","3819.21","3594.58","3792.40","928,114,000","60,190,000,000"]
["Sep 22, 2017","3628.02","3758.27","3553.53","3630.70","1,194,830,000","60,152,300,000"]
["Sep 21, 2017","3901.47","3916.42","3613.63","3631.04","1,411,480,000","64,677,600,000"]
["Sep 20, 2017","3916.36","4031.39","3857.73","3905.95","1,213,830,000","64,918,500,000"]
["Sep 19, 2017","4073.79","4094.07","3868.87","3924.97","1,563,980,000","67,520,300,000"]
["Sep 18, 2017","3591.09","4079.23","3591.09","4065.20","1,943,210,000","59,514,100,000"]
["Sep 17, 2017","3606.28","3664.81","3445.64","3582.88","1,239,150,000","59,757,800,000"]
["Sep 16, 2017","3637.75","3808.84","3487.79","3625.04","1,818,400,000","60,271,600,000"]
["Sep 15, 2017","3166.30","3733.45","2946.62","3637.52","4,148,070,000","52,453,500,000"]
["Sep 14, 2017","3875.37","3920.60","3153.86","3154.95","2,716,310,000","64,191,600,000"]
["Sep 13, 2017","4131.98","4131.98","3789.92","3882.59","2,219,410,000","68,432,200,000"]
["Sep 12, 2017","4168.88","4344.65","4085.22","4130.81","1,864,530,000","69,033,400,000"]
["Sep 11, 2017","4122.47","4261.67","4099.40","4161.27","1,557,330,000","68,256,000,000"]
["Sep 10, 2017","4229.34","4245.44","3951.04","4122.94","1,679,090,000","70,018,100,000"]
["Sep 09, 2017","4229.81","4308.82","4114.11","4226.06","1,386,230,000","70,017,200,000"]
["Sep 08, 2017","4605.16","4661.00","4075.18","4228.75","2,700,890,000","76,220,200,000"]
["Sep 07, 2017","4589.14","4655.04","4491.33","4599.88","1,844,620,000","75,945,000,000"]
["Sep 06, 2017","4376.59","4617.25","4376.59","4597.12","2,172,100,000","72,418,700,000"]
["Sep 05, 2017","4228.29","4427.84","3998.11","4376.53","2,697,970,000","69,954,400,000"]
["Sep 04, 2017","4591.63","4591.63","4108.40","4236.31","2,987,330,000","75,955,500,000"]
["Sep 03, 2017","4585.27","4714.08","4417.59","4582.96","1,933,190,000","75,841,700,000"]
["Sep 02, 2017","4901.42","4975.04","4469.24","4578.77","2,722,140,000","81,060,600,000"]
["Sep 01, 2017","4701.76","4892.01","4678.53","4892.01","2,599,080,000","77,748,400,000"]
["Aug 31, 2017","4555.59","4736.05","4549.40","4703.39","1,944,930,000","75,322,300,000"]
["Aug 30, 2017","4570.36","4626.52","4471.41","4565.30","1,937,850,000","75,556,600,000"]
["Aug 29, 2017","4389.21","4625.68","4352.13","4579.02","2,486,080,000","72,553,800,000"]
["Aug 28, 2017","4384.45","4403.93","4224.64","4382.66","1,959,330,000","72,467,900,000"]
["Aug 27, 2017","4345.10","4416.59","4317.29","4382.88","1,537,460,000","71,809,200,000"]
["Aug 26, 2017","4372.06","4379.28","4269.52","4352.40","1,511,610,000","72,249,100,000"]
["Aug 25, 2017","4332.82","4455.70","4307.35","4371.60","1,727,970,000","71,595,100,000"]
["Aug 24, 2017","4137.60","4376.39","4130.26","4334.68","2,037,750,000","68,363,900,000"]
["Aug 23, 2017","4089.01","4255.78","4078.41","4151.52","2,369,820,000","67,553,000,000"]
["Aug 22, 2017","3998.35","4128.76","3674.58","4100.52","3,764,240,000","66,051,000,000"]
["Aug 21, 2017","4090.48","4109.14","3988.60","4001.74","2,800,890,000","67,567,100,000"]
["Aug 20, 2017","4189.31","4196.29","4069.88","4087.66","2,109,770,000","69,192,700,000"]
["Aug 19, 2017","4137.75","4243.26","3970.55","4193.70","2,975,820,000","68,333,100,000"]
["Aug 18, 2017","4324.34","4370.13","4015.40","4160.62","2,941,710,000","71,406,500,000"]
["Aug 17, 2017","4384.44","4484.70","4243.71","4331.69","2,553,360,000","72,389,100,000"]
["Aug 16, 2017","4200.34","4381.23","3994.42","4376.63","2,272,040,000","69,342,700,000"]
["Aug 15, 2017","4326.99","4455.97","3906.18","4181.93","3,258,050,000","71,425,500,000"]
["Aug 14, 2017","4066.10","4325.13","3989.16","4325.13","2,463,090,000","67,112,300,000"]
["Aug 13, 2017","3880.04","4208.39","3857.80","4073.26","3,159,090,000","64,034,100,000"]
["Aug 12, 2017","3650.63","3949.92","3613.70","3884.71","2,219,590,000","60,242,100,000"]
["Aug 11, 2017","3373.82","3679.72","3372.12","3650.62","2,021,190,000","55,668,000,000"]
["Aug 10, 2017","3341.84","3453.45","3319.47","3381.28","1,515,110,000","55,134,700,000"]
["Aug 09, 2017","3420.40","3422.76","3247.67","3342.47","1,468,960,000","56,424,900,000"]
["Aug 08, 2017","3370.22","3484.85","3345.83","3419.94","1,752,760,000","55,590,300,000"]
["Aug 07, 2017","3212.78","3397.68","3180.89","3378.94","1,482,280,000","52,987,300,000"]
["Aug 06, 2017","3257.61","3293.29","3155.60","3213.94","1,105,030,000","53,720,900,000"]
["Aug 05, 2017","2897.63","3290.01","2874.83","3252.91","1,945,700,000","47,778,200,000"]
["Aug 04, 2017","2806.93","2899.33","2743.72","2895.89","1,002,120,000","46,276,200,000"]
["Aug 03, 2017","2709.56","2813.31","2685.14","2804.73","804,797,000","44,666,400,000"]
["Aug 02, 2017","2727.13","2762.53","2668.59","2710.67","1,094,950,000","44,950,800,000"]
["Aug 01, 2017","2871.30","2921.35","2685.61","2718.26","1,324,670,000","47,321,800,000"]
["Jul 31, 2017","2763.24","2889.62","2720.61","2875.34","860,575,000","45,535,800,000"]
["Jul 30, 2017","2724.39","2758.53","2644.85","2757.18","705,943,000","44,890,700,000"]
["Jul 29, 2017","2807.02","2808.76","2692.80","2726.45","803,746,000","46,246,700,000"]
["Jul 28, 2017","2679.73","2897.45","2679.73","2809.01","1,380,100,000","44,144,400,000"]
["Jul 27, 2017","2538.71","2693.32","2529.34","2671.78","789,104,000","41,816,500,000"]
["Jul 26, 2017","2577.77","2610.76","2450.80","2529.45","937,404,000","42,455,000,000"]
["Jul 25, 2017","2757.50","2768.08","2480.96","2576.48","1,460,090,000","45,410,100,000"]
["Jul 24, 2017","2732.70","2777.26","2699.19","2754.86","866,474,000","44,995,600,000"]
["Jul 23, 2017","2808.10","2832.18","2653.94","2730.40","1,072,840,000","46,231,100,000"]
["Jul 22, 2017","2668.63","2862.42","2657.71","2810.12","1,177,130,000","43,929,600,000"]
["Jul 21, 2017","2838.41","2838.41","2621.85","2667.76","1,489,450,000","46,719,000,000"]
["Jul 20, 2017","2269.89","2900.70","2269.89","2817.60","2,249,260,000","37,356,800,000"]
["Jul 19, 2017","2323.08","2397.17","2260.23","2273.43","1,245,100,000","38,227,800,000"]
["Jul 18, 2017","2233.52","2387.61","2164.77","2318.88","1,512,450,000","36,749,400,000"]
["Jul 17, 2017","1932.62","2230.49","1932.62","2228.41","1,201,760,000","31,795,000,000"]
["Jul 16, 2017","1991.98","2058.77","1843.03","1929.82","1,182,870,000","32,767,600,000"]
["Jul 15, 2017","2230.12","2231.14","1990.41","1998.86","993,608,000","36,681,300,000"]
["Jul 14, 2017","2360.59","2363.25","2183.22","2233.34","882,503,000","38,823,100,000"]
["Jul 13, 2017","2402.70","2425.22","2340.83","2357.90","835,770,000","39,511,000,000"]
["Jul 12, 2017","2332.77","2423.71","2275.14","2398.84","1,117,410,000","38,355,900,000"]
["Jul 11, 2017","2385.89","2413.47","2296.81","2337.79","1,329,760,000","39,224,200,000"]
["Jul 10, 2017","2525.25","2537.16","2321.13","2372.56","1,111,200,000","41,509,000,000"]
["Jul 09, 2017","2572.61","2635.49","2517.59","2518.44","527,856,000","42,283,200,000"]
["Jul 08, 2017","2520.27","2571.34","2492.31","2571.34","733,330,000","41,417,700,000"]
["Jul 07, 2017","2608.59","2916.14","2498.87","2518.66","917,412,000","42,864,200,000"]
["Jul 06, 2017","2608.10","2616.72","2581.69","2608.56","761,957,000","42,851,400,000"]
["Jul 05, 2017","2602.87","2622.65","2538.55","2601.99","941,566,000","42,760,800,000"]
["Jul 04, 2017","2561.00","2631.59","2559.35","2601.64","985,516,000","42,067,900,000"]
["Jul 03, 2017","2498.56","2595.00","2480.47","2564.06","964,112,000","41,037,200,000"]
["Jul 02, 2017","2436.40","2514.28","2394.84","2506.47","803,747,000","40,010,500,000"]
["Jul 01, 2017","2492.60","2515.27","2419.23","2434.55","779,914,000","40,928,200,000"]
["Jun 30, 2017","2539.24","2559.25","2478.43","2480.84","860,273,000","41,689,100,000"]
["Jun 29, 2017","2567.56","2588.83","2510.48","2539.32","949,979,000","42,150,300,000"]
["Jun 28, 2017","2553.03","2603.98","2484.42","2574.79","1,183,870,000","41,906,700,000"]
["Jun 27, 2017","2478.45","2552.45","2332.99","2552.45","1,489,790,000","40,677,900,000"]
["Jun 26, 2017","2590.57","2615.25","2376.29","2478.45","1,663,280,000","42,514,000,000"]
["Jun 25, 2017","2607.25","2682.26","2552.12","2589.41","1,161,100,000","42,783,800,000"]
["Jun 24, 2017","2738.52","2757.94","2583.19","2608.72","982,750,000","44,932,900,000"]
["Jun 23, 2017","2707.34","2765.17","2706.37","2744.91","961,319,000","44,415,900,000"]
["Jun 22, 2017","2691.03","2723.74","2642.36","2705.41","1,097,940,000","44,143,700,000"]
["Jun 21, 2017","2709.43","2772.01","2660.40","2689.10","1,626,580,000","44,440,800,000"]
["Jun 20, 2017","2591.26","2763.45","2589.82","2721.79","1,854,190,000","42,498,000,000"]
["Jun 19, 2017","2549.03","2662.85","2549.03","2589.60","1,446,840,000","41,800,600,000"]
["Jun 18, 2017","2655.35","2662.10","2516.33","2548.29","1,178,660,000","43,539,300,000"]
["Jun 17, 2017","2514.01","2685.19","2484.96","2655.88","1,534,510,000","41,217,200,000"]
["Jun 16, 2017","2469.57","2539.92","2385.15","2518.56","1,195,190,000","40,484,100,000"]
["Jun 15, 2017","2499.58","2534.71","2212.96","2464.58","2,026,260,000","40,971,300,000"]
["Jun 14, 2017","2716.88","2786.83","2412.94","2506.37","1,696,560,000","44,528,300,000"]
["Jun 13, 2017","2680.91","2789.04","2650.38","2717.02","1,781,200,000","43,934,100,000"]
["Jun 12, 2017","2953.22","2997.26","2518.56","2659.63","2,569,530,000","48,391,200,000"]
["Jun 11, 2017","2942.41","2996.60","2840.53","2958.11","1,752,400,000","48,208,700,000"]
["Jun 10, 2017","2828.14","2950.99","2746.55","2947.71","2,018,890,000","46,331,400,000"]
["Jun 09, 2017","2807.44","2901.71","2795.62","2823.81","1,348,950,000","45,987,100,000"]
["Jun 08, 2017","2720.49","2815.30","2670.95","2805.62","1,281,170,000","44,557,100,000"]
["Jun 07, 2017","2869.38","2869.38","2700.56","2732.16","1,517,710,000","46,989,800,000"]
["Jun 06, 2017","2690.84","2999.91","2690.84","2863.20","2,089,610,000","44,061,000,000"]
["Jun 05, 2017","2512.40","2686.81","2510.22","2686.81","1,369,310,000","41,133,900,000"]
["Jun 04, 2017","2547.79","2585.89","2452.54","2511.81","1,355,120,000","41,708,200,000"]
["Jun 03, 2017","2493.72","2581.91","2423.57","2515.35","1,514,950,000","40,817,100,000"]
["Jun 02, 2017","2404.03","2488.55","2373.32","2488.55","1,317,030,000","39,344,600,000"]
["Jun 01, 2017","2288.33","2448.39","2288.33","2407.88","1,653,180,000","37,446,200,000"]
["May 31, 2017","2187.19","2311.08","2145.57","2286.41","1,544,830,000","35,786,700,000"]
["May 30, 2017","2255.36","2301.96","2124.57","2175.47","1,443,970,000","36,897,000,000"]
["May 29, 2017","2159.43","2307.05","2107.17","2255.61","994,625,000","35,323,500,000"]
["May 28, 2017","2054.08","2267.34","2054.08","2155.80","1,147,140,000","33,595,900,000"]
["May 27, 2017","2196.27","2260.20","1855.83","2038.87","1,700,480,000","35,917,100,000"]
["May 26, 2017","2320.89","2573.79","2071.99","2202.42","1,763,480,000","37,950,600,000"]
["May 25, 2017","2446.24","2763.71","2285.30","2304.98","2,406,700,000","39,995,400,000"]
["May 24, 2017","2321.37","2523.72","2321.37","2443.64","1,725,380,000","37,949,200,000"]
["May 23, 2017","2191.56","2320.82","2178.50","2320.42","1,378,750,000","35,822,600,000"]
["May 22, 2017","2043.19","2303.90","2017.87","2173.40","1,942,220,000","33,393,600,000"]
["May 21, 2017","2067.03","2119.08","2037.50","2041.20","1,147,860,000","33,779,400,000"]
["May 20, 2017","1984.24","2084.73","1974.92","2084.73","961,336,000","32,422,400,000"]
["May 19, 2017","1897.37","2004.52","1890.25","1987.71","1,157,290,000","30,999,000,000"]
["May 18, 2017","1818.70","1904.48","1807.12","1888.65","894,321,000","29,710,500,000"]
["May 17, 2017","1726.73","1864.05","1661.91","1839.09","1,064,730,000","28,204,800,000"]
["May 16, 2017","1741.70","1785.94","1686.54","1734.45","959,045,000","28,446,300,000"]
["May 15, 2017","1808.44","1812.80","1708.54","1738.43","731,529,000","29,532,600,000"]
["May 14, 2017","1800.86","1831.42","1776.62","1808.91","437,196,000","29,405,100,000"]
["May 13, 2017","1723.12","1812.99","1651.08","1804.91","579,635,000","28,132,300,000"]
["May 12, 2017","1845.76","1856.15","1694.01","1724.24","740,984,000","30,131,100,000"]
["May 11, 2017","1780.37","1873.93","1755.35","1848.57","799,490,000","29,060,600,000"]
["May 10, 2017","1756.52","1788.44","1719.10","1787.13","915,723,000","28,668,100,000"]
["May 09, 2017","1723.89","1833.49","1716.30","1755.36","1,167,920,000","28,132,200,000"]
["May 08, 2017","1596.92","1723.35","1596.92","1723.35","1,340,320,000","26,056,500,000"]
["May 07, 2017","1579.47","1596.72","1559.76","1596.71","1,080,030,000","25,768,500,000"]
["May 06, 2017","1556.81","1578.80","1542.50","1578.80","582,530,000","25,395,600,000"]
["May 05, 2017","1540.87","1618.03","1530.31","1555.45","946,036,000","25,133,100,000"]
["May 04, 2017","1490.72","1608.91","1490.72","1537.67","933,549,000","24,311,900,000"]
["May 03, 2017","1453.78","1492.77","1447.49","1490.09","583,796,000","23,707,100,000"]
["May 02, 2017","1421.03","1473.90","1415.69","1452.82","477,338,000","23,170,200,000"]
["May 01, 2017","1348.30","1434.32","1348.30","1421.60","713,624,000","21,981,800,000"]
["Apr 30, 2017","1321.87","1347.91","1314.92","1347.89","413,115,000","21,548,400,000"]
["Apr 29, 2017","1317.84","1327.20","1315.21","1321.79","422,706,000","21,479,800,000"]
["Apr 28, 2017","1317.74","1331.28","1292.37","1316.48","527,489,000","21,476,000,000"]
["Apr 27, 2017","1281.88","1319.70","1281.30","1317.73","449,197,000","20,889,200,000"]
["Apr 26, 2017","1265.99","1294.83","1265.93","1281.08","329,631,000","20,627,900,000"]
["Apr 25, 2017","1250.45","1267.58","1249.97","1265.49","242,556,000","20,372,300,000"]
["Apr 24, 2017","1209.63","1250.94","1209.63","1250.15","235,806,000","19,705,400,000"]
["Apr 23, 2017","1231.92","1232.20","1203.94","1207.21","258,951,000","20,066,200,000"]
["Apr 22, 2017","1222.71","1235.56","1208.47","1231.71","249,320,000","19,913,900,000"]
["Apr 21, 2017","1229.42","1235.94","1215.56","1222.05","272,167,000","20,020,700,000"]
["Apr 20, 2017","1211.08","1240.79","1208.41","1229.08","315,108,000","19,719,900,000"]
["Apr 19, 2017","1212.13","1215.51","1205.08","1210.29","288,061,000","19,734,800,000"]
["Apr 18, 2017","1193.77","1217.57","1193.77","1211.67","270,524,000","19,433,800,000"]
["Apr 17, 2017","1183.25","1194.90","1172.65","1193.91","253,206,000","19,260,500,000"]
["Apr 16, 2017","1172.61","1187.22","1172.61","1182.94","183,231,000","19,085,100,000"]
["Apr 15, 2017","1167.30","1188.00","1164.96","1172.52","203,559,000","18,996,500,000"]
["Apr 14, 2017","1170.33","1190.80","1159.79","1167.54","254,827,000","19,043,800,000"]
["Apr 13, 2017","1201.02","1205.89","1156.44","1169.28","351,969,000","19,541,300,000"]
["Apr 12, 2017","1204.81","1207.14","1196.76","1200.37","288,702,000","19,600,800,000"]
["Apr 11, 2017","1187.46","1208.07","1187.46","1205.01","216,182,000","19,316,000,000"]
["Apr 10, 2017","1187.30","1190.34","1179.04","1187.13","215,883,000","19,311,200,000"]
["Apr 09, 2017","1176.57","1197.21","1171.86","1187.87","242,343,000","19,134,400,000"]
["Apr 08, 2017","1172.65","1184.98","1162.58","1175.95","209,312,000","19,068,600,000"]
["Apr 07, 2017","1178.94","1186.58","1163.39","1176.90","317,022,000","19,168,500,000"]
["Apr 06, 2017","1125.81","1188.37","1125.81","1182.68","511,222,000","18,302,600,000"]
["Apr 05, 2017","1134.14","1135.09","1113.63","1124.78","414,784,000","18,435,700,000"]
["Apr 04, 2017","1145.52","1156.44","1120.52","1133.25","436,310,000","18,619,000,000"]
["Apr 03, 2017","1102.95","1151.74","1102.95","1143.81","580,444,000","17,924,600,000"]
["Apr 02, 2017","1080.61","1107.59","1075.45","1102.17","514,187,000","17,559,400,000"]
["Apr 01, 2017","1071.71","1091.72","1061.09","1080.50","289,634,000","17,413,000,000"]
["Mar 31, 2017","1026.64","1074.92","1026.64","1071.79","447,287,000","16,679,000,000"]
["Mar 30, 2017","1042.21","1049.29","1020.04","1026.43","352,969,000","16,929,800,000"]
["Mar 29, 2017","1046.08","1055.13","1015.88","1039.97","298,458,000","16,990,900,000"]
["Mar 28, 2017","1044.58","1064.65","1027.73","1047.15","326,332,000","16,964,500,000"]
["Mar 27, 2017","972.05","1046.40","971.98","1045.77","372,535,000","15,785,000,000"]
["Mar 26, 2017","974.01","1007.96","954.19","966.73","303,668,000","15,814,800,000"]
["Mar 25, 2017","936.54","975.76","903.71","972.78","435,803,000","15,204,800,000"]
["Mar 24, 2017","1038.45","1040.47","934.36","937.52","491,038,000","16,857,000,000"]
["Mar 23, 2017","1050.05","1058.01","1028.93","1038.59","248,540,000","17,043,400,000"]
["Mar 22, 2017","1120.65","1120.65","1014.21","1049.14","380,841,000","18,187,100,000"]
["Mar 21, 2017","1055.36","1122.43","1055.36","1120.54","337,391,000","17,125,600,000"]
["Mar 20, 2017","1037.24","1063.03","1036.68","1054.23","286,530,000","16,829,800,000"]
["Mar 19, 2017","976.73","1069.91","976.73","1036.74","406,648,000","15,846,000,000"]
["Mar 18, 2017","1099.69","1114.07","957.65","973.82","621,302,000","17,838,700,000"]
["Mar 17, 2017","1180.16","1180.16","1099.57","1100.23","706,599,000","19,141,800,000"]
["Mar 16, 2017","1251.33","1257.98","1152.44","1187.81","638,568,000","20,293,700,000"]
["Mar 15, 2017","1240.16","1251.61","1239.75","1249.61","297,805,000","20,110,400,000"]
["Mar 14, 2017","1232.16","1244.81","1220.72","1240.00","245,306,000","19,978,200,000"]
["Mar 13, 2017","1221.78","1237.37","1217.03","1231.92","380,277,000","19,807,700,000"]
["Mar 12, 2017","1176.62","1226.98","1175.36","1221.38","227,176,000","19,073,300,000"]
["Mar 11, 2017","1116.32","1193.83","1116.32","1175.83","283,320,000","18,093,700,000"]

{"sheet":"ETH","index":2,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","730.16","748.03","682.70","686.89","1,532,960,000","71,620,700,000"]
["Mar 09, 2018","702.20","729.16","648.11","728.92","2,233,020,000","68,863,600,000"]
["Mar 08, 2018","752.57","773.77","696.17","704.60","1,891,640,000","73,788,400,000"]
["Mar 07, 2018","816.27","825.61","726.55","752.83","2,175,420,000","80,017,300,000"]
["Mar 06, 2018","853.82","853.82","809.93","816.95","1,943,070,000","83,680,400,000"]
["Mar 05, 2018","866.85","869.92","853.52","853.68","1,898,490,000","84,939,700,000"]
["Mar 04, 2018","856.19","867.95","840.28","866.68","1,697,940,000","83,877,800,000"]
["Mar 03, 2018","856.71","868.45","855.21","857.23","1,699,370,000","83,911,700,000"]
["Mar 02, 2018","871.76","876.38","852.42","856.85","1,894,420,000","85,368,100,000"]
["Mar 01, 2018","856.01","880.30","851.92","872.20","1,868,520,000","83,808,200,000"]
["Feb 28, 2018","877.93","890.11","855.12","855.20","1,963,980,000","85,936,400,000"]
["Feb 27, 2018","870.37","896.26","867.10","878.26","2,053,980,000","85,177,800,000"]
["Feb 26, 2018","845.28","880.39","842.32","869.32","2,044,480,000","82,705,400,000"]
["Feb 25, 2018","839.46","853.15","822.38","844.81","1,646,960,000","82,119,100,000"]
["Feb 24, 2018","861.59","879.53","818.55","840.51","1,926,580,000","84,266,700,000"]
["Feb 23, 2018","811.59","886.32","794.79","864.19","2,334,820,000","79,358,900,000"]
["Feb 22, 2018","849.26","875.93","802.67","812.85","2,150,370,000","83,025,800,000"]
["Feb 21, 2018","894.13","912.38","830.56","849.97","2,531,730,000","87,394,200,000"]
["Feb 20, 2018","943.57","965.26","892.95","895.37","2,545,260,000","92,206,500,000"]
["Feb 19, 2018","921.67","957.78","921.55","943.87","2,169,020,000","90,047,700,000"]
["Feb 18, 2018","973.35","982.93","915.45","923.92","2,567,290,000","95,077,100,000"]
["Feb 17, 2018","944.75","976.60","940.75","974.12","2,525,720,000","92,264,000,000"]
["Feb 16, 2018","934.79","950.00","917.85","944.21","2,369,450,000","91,272,100,000"]
["Feb 15, 2018","923.73","951.95","911.11","936.98","2,900,100,000","90,173,300,000"]
["Feb 14, 2018","844.28","926.43","844.28","923.56","2,818,370,000","82,400,600,000"]
["Feb 13, 2018","869.29","870.71","828.84","845.26","2,081,170,000","84,824,200,000"]
["Feb 12, 2018","817.51","875.94","817.51","868.71","2,243,450,000","79,754,400,000"]
["Feb 11, 2018","859.29","859.29","788.22","814.66","2,486,650,000","83,813,000,000"]
["Feb 10, 2018","882.47","917.40","825.58","860.41","2,930,530,000","86,055,600,000"]
["Feb 09, 2018","818.48","884.00","788.83","883.87","2,495,820,000","79,799,300,000"]
["Feb 08, 2018","755.84","845.09","755.84","817.81","3,708,190,000","73,676,900,000"]
["Feb 07, 2018","790.43","851.20","723.43","757.07","3,896,180,000","77,032,000,000"]
["Feb 06, 2018","707.74","796.44","574.42","793.12","6,518,270,000","68,958,700,000"]
["Feb 05, 2018","834.96","856.65","644.60","697.95","4,269,530,000","81,337,400,000"]
["Feb 04, 2018","964.67","969.03","805.06","834.68","2,997,090,000","93,953,400,000"]
["Feb 03, 2018","919.21","991.94","847.69","964.02","3,243,480,000","89,507,600,000"]
["Feb 02, 2018","1035.77","1035.77","757.98","915.78","6,713,290,000","100,836,000,000"]
["Feb 01, 2018","1119.37","1161.35","984.82","1036.79","5,261,680,000","108,952,000,000"]
["Jan 31, 2018","1071.09","1128.66","1034.50","1118.31","3,757,560,000","104,231,000,000"]
["Jan 30, 2018","1184.13","1184.63","1058.97","1071.13","4,107,860,000","115,207,000,000"]
["Jan 29, 2018","1246.70","1256.70","1169.08","1182.36","3,715,080,000","121,269,000,000"]
["Jan 28, 2018","1111.78","1257.77","1111.78","1246.01","5,372,330,000","108,122,000,000"]
["Jan 27, 2018","1055.75","1121.98","1042.12","1107.07","3,002,870,000","102,651,000,000"]
["Jan 26, 2018","1052.70","1080.60","996.78","1055.17","3,617,690,000","102,334,000,000"]
["Jan 25, 2018","1063.22","1104.66","1034.74","1056.03","4,050,190,000","103,335,000,000"]
["Jan 24, 2018","987.48","1062.44","965.81","1058.78","3,944,040,000","95,952,700,000"]
["Jan 23, 2018","1004.17","1023.23","920.54","986.23","3,556,700,000","97,554,300,000"]
["Jan 22, 2018","1055.35","1089.10","930.74","1003.26","3,810,100,000","102,504,000,000"]
["Jan 21, 2018","1155.68","1155.68","1021.50","1049.58","3,378,090,000","112,226,000,000"]
["Jan 20, 2018","1044.95","1167.11","1044.95","1155.15","3,975,190,000","101,451,000,000"]
["Jan 19, 2018","1028.82","1093.22","1003.71","1039.10","4,084,450,000","99,863,900,000"]
["Jan 18, 2018","1016.44","1100.31","967.76","1036.28","5,938,320,000","98,642,100,000"]
["Jan 17, 2018","1061.34","1090.23","780.92","1014.25","8,545,160,000","102,974,000,000"]
["Jan 16, 2018","1292.63","1292.63","875.54","1053.69","8,405,140,000","125,389,000,000"]
["Jan 15, 2018","1365.21","1390.59","1290.60","1291.92","4,781,100,000","132,404,000,000"]
["Jan 14, 2018","1397.48","1400.56","1286.21","1366.77","4,841,630,000","135,503,000,000"]
["Jan 13, 2018","1270.47","1432.88","1270.47","1396.42","5,746,760,000","123,163,000,000"]
["Jan 12, 2018","1158.29","1296.04","1120.09","1273.20","5,222,300,000","112,263,000,000"]
["Jan 11, 2018","1268.09","1337.30","1135.17","1154.93","7,235,900,000","122,879,000,000"]
["Jan 10, 2018","1300.34","1417.38","1226.60","1255.82","9,214,950,000","125,976,000,000"]
["Jan 09, 2018","1146.00","1320.98","1145.49","1299.74","7,965,460,000","110,999,000,000"]
["Jan 08, 2018","1158.26","1266.93","1016.05","1148.53","8,450,970,000","112,164,000,000"]
["Jan 07, 2018","1043.01","1153.17","1043.01","1153.17","5,569,880,000","100,981,000,000"]
["Jan 06, 2018","995.15","1060.71","994.62","1041.68","4,662,220,000","96,326,500,000"]
["Jan 05, 2018","975.75","1075.39","956.33","997.72","6,683,150,000","94,423,900,000"]
["Jan 04, 2018","961.71","1045.08","946.09","980.92","6,502,860,000","93,049,400,000"]
["Jan 03, 2018","886.00","974.47","868.45","962.72","5,093,160,000","85,703,500,000"]
["Jan 02, 2018","772.35","914.83","772.35","884.44","5,783,350,000","74,695,700,000"]
["Jan 01, 2018","755.76","782.53","742.00","772.64","2,595,760,000","73,075,800,000"]
["Dec 31, 2017","712.21","760.35","710.12","756.73","2,554,270,000","68,850,800,000"]
["Dec 30, 2017","753.82","753.82","685.23","717.26","3,187,780,000","72,856,900,000"]
["Dec 29, 2017","740.39","770.12","729.61","753.59","2,648,970,000","71,544,300,000"]
["Dec 28, 2017","762.21","763.32","701.19","737.02","2,389,150,000","73,637,100,000"]
["Dec 27, 2017","774.97","789.25","738.41","762.84","2,100,030,000","74,854,100,000"]
["Dec 26, 2017","763.37","786.79","760.93","773.84","2,201,160,000","73,717,800,000"]
["Dec 25, 2017","698.87","782.52","698.87","765.83","2,491,760,000","67,475,100,000"]
["Dec 24, 2017","721.77","721.77","614.92","694.15","2,300,550,000","69,671,200,000"]
["Dec 23, 2017","681.32","763.89","679.73","719.39","2,480,340,000","65,752,100,000"]
["Dec 22, 2017","822.64","827.68","543.76","674.86","4,977,710,000","79,374,400,000"]
["Dec 21, 2017","820.24","880.54","792.69","821.06","3,569,060,000","79,125,300,000"]
["Dec 20, 2017","827.52","845.06","756.00","819.09","3,969,940,000","79,810,600,000"]
["Dec 19, 2017","793.90","881.94","785.34","826.82","4,096,550,000","76,552,200,000"]
["Dec 18, 2017","721.73","803.93","689.23","794.64","3,249,230,000","69,578,400,000"]
["Dec 17, 2017","696.24","735.83","696.24","719.98","2,147,390,000","67,106,400,000"]
["Dec 16, 2017","686.19","718.38","680.79","696.21","2,165,690,000","66,124,200,000"]
["Dec 15, 2017","696.38","697.13","621.06","684.45","2,758,710,000","67,090,900,000"]
["Dec 14, 2017","700.59","753.12","664.99","695.82","3,821,580,000","67,482,900,000"]
["Dec 13, 2017","644.91","747.99","597.80","702.77","4,524,540,000","62,105,600,000"]
["Dec 12, 2017","522.29","657.32","504.49","651.43","5,179,830,000","50,286,400,000"]
["Dec 11, 2017","440.36","516.97","439.10","515.14","1,771,440,000","42,389,300,000"]
["Dec 10, 2017","472.79","472.79","429.51","441.72","1,404,180,000","45,501,400,000"]
["Dec 09, 2017","457.34","504.15","456.25","473.50","2,003,850,000","44,005,600,000"]
["Dec 08, 2017","434.99","466.06","422.37","456.03","2,336,380,000","41,845,800,000"]
["Dec 07, 2017","426.37","441.40","414.41","434.41","2,129,570,000","41,007,600,000"]
["Dec 06, 2017","462.60","462.71","420.21","428.59","1,998,260,000","44,483,100,000"]
["Dec 05, 2017","470.29","473.56","457.66","463.28","1,216,720,000","45,212,800,000"]
["Dec 04, 2017","466.05","474.78","453.31","470.20","1,005,550,000","44,795,700,000"]
["Dec 03, 2017","463.70","482.81","451.85","465.85","990,557,000","44,560,500,000"]
["Dec 02, 2017","466.85","476.24","456.65","463.45","943,650,000","44,853,300,000"]
["Dec 01, 2017","445.21","472.61","428.31","466.54","1,247,880,000","42,765,000,000"]
["Nov 30, 2017","431.21","465.50","401.24","447.11","1,903,040,000","41,411,900,000"]
["Nov 29, 2017","473.28","522.31","425.07","427.52","2,675,940,000","45,442,100,000"]
["Nov 28, 2017","480.52","482.48","466.35","472.90","1,346,500,000","46,127,200,000"]
["Nov 27, 2017","471.53","493.40","468.49","480.36","1,396,480,000","45,255,000,000"]
["Nov 26, 2017","465.97","472.72","451.61","471.33","1,197,780,000","44,712,100,000"]
["Nov 25, 2017","475.68","485.19","461.05","466.28","1,422,080,000","45,633,400,000"]
["Nov 24, 2017","412.50","480.97","402.76","474.91","2,292,830,000","39,564,300,000"]
["Nov 23, 2017","381.44","425.55","376.09","410.17","1,845,680,000","36,577,300,000"]
["Nov 22, 2017","360.31","381.42","360.15","380.65","800,819,000","34,544,000,000"]
["Nov 21, 2017","367.44","372.47","350.69","360.40","949,912,000","35,220,200,000"]
["Nov 20, 2017","354.09","372.14","353.29","366.73","807,027,000","33,933,400,000"]
["Nov 19, 2017","347.40","371.29","344.74","354.39","1,181,530,000","33,284,900,000"]
["Nov 18, 2017","331.98","349.62","327.69","347.61","649,639,000","31,800,700,000"]
["Nov 17, 2017","330.17","334.96","327.52","332.39","621,733,000","31,620,300,000"]
["Nov 16, 2017","333.44","336.16","323.61","330.92","797,254,000","31,927,300,000"]
["Nov 15, 2017","337.96","340.91","329.81","333.36","722,666,000","32,353,200,000"]
["Nov 14, 2017","316.76","340.18","316.76","337.63","1,069,680,000","30,317,300,000"]
["Nov 13, 2017","307.02","328.42","307.02","316.72","1,041,890,000","29,379,000,000"]
["Nov 12, 2017","314.69","319.15","298.51","307.91","1,613,480,000","30,106,200,000"]
["Nov 11, 2017","298.59","319.45","298.19","314.68","842,301,000","28,559,400,000"]
["Nov 10, 2017","320.67","324.72","294.54","299.25","885,986,000","30,665,200,000"]
["Nov 09, 2017","308.64","329.45","307.06","320.88","893,250,000","29,509,000,000"]
["Nov 08, 2017","294.27","318.70","293.10","309.07","967,956,000","28,128,700,000"]
["Nov 07, 2017","298.57","304.84","290.77","294.66","540,766,000","28,533,300,000"]
["Nov 06, 2017","296.43","305.42","293.72","298.89","579,359,000","28,322,700,000"]
["Nov 05, 2017","300.04","301.37","295.12","296.26","337,658,000","28,661,500,000"]
["Nov 04, 2017","305.48","305.48","295.80","300.47","416,479,000","29,175,300,000"]
["Nov 03, 2017","288.50","308.31","287.69","305.71","646,340,000","27,547,400,000"]
["Nov 02, 2017","290.73","293.91","281.17","287.43","904,901,000","27,754,200,000"]
["Nov 01, 2017","305.76","306.40","290.58","291.69","553,864,000","29,183,600,000"]
["Oct 31, 2017","307.38","310.55","305.88","305.88","369,583,000","29,331,500,000"]
["Oct 30, 2017","304.78","310.50","304.35","307.75","331,442,000","29,077,600,000"]
["Oct 29, 2017","296.38","313.75","296.38","305.09","551,752,000","28,270,200,000"]
["Oct 28, 2017","297.92","300.36","293.58","296.30","264,424,000","28,410,400,000"]
["Oct 27, 2017","296.51","299.26","294.06","297.42","257,169,000","28,270,100,000"]
["Oct 26, 2017","298.02","301.07","295.22","296.53","270,273,000","28,408,400,000"]
["Oct 25, 2017","298.44","301.85","290.72","297.93","325,040,000","28,442,000,000"]
["Oct 24, 2017","287.12","311.96","282.66","298.33","684,281,000","27,357,500,000"]
["Oct 23, 2017","295.10","295.75","277.57","286.95","482,336,000","28,111,400,000"]
["Oct 22, 2017","300.55","305.50","292.81","295.45","327,387,000","28,624,800,000"]
["Oct 21, 2017","303.57","303.93","291.77","300.19","408,014,000","28,906,600,000"]
["Oct 20, 2017","308.05","311.44","303.49","304.01","396,673,000","29,326,300,000"]
["Oct 19, 2017","314.54","316.71","305.83","308.09","349,830,000","29,937,900,000"]
["Oct 18, 2017","316.94","317.24","290.64","314.32","606,114,000","30,160,500,000"]
["Oct 17, 2017","333.48","333.48","311.79","317.08","509,924,000","31,727,700,000"]
["Oct 16, 2017","336.71","349.35","332.04","333.38","692,885,000","32,029,200,000"]
["Oct 15, 2017","339.53","342.72","320.43","336.60","635,407,000","32,292,100,000"]
["Oct 14, 2017","338.85","347.98","334.70","339.63","516,562,000","32,222,400,000"]
["Oct 13, 2017","304.08","348.60","299.66","338.76","1,304,360,000","28,911,100,000"]
["Oct 12, 2017","303.50","309.15","303.29","304.14","527,557,000","28,851,200,000"]
["Oct 11, 2017","301.18","304.39","299.10","303.46","264,146,000","28,626,300,000"]
["Oct 10, 2017","297.60","306.15","293.17","299.87","359,706,000","28,281,400,000"]
["Oct 09, 2017","308.67","309.31","288.19","297.39","559,467,000","29,328,300,000"]
["Oct 08, 2017","311.06","312.54","308.03","308.61","293,167,000","29,550,900,000"]
["Oct 07, 2017","308.89","313.13","304.98","311.12","342,205,000","29,340,400,000"]
["Oct 06, 2017","295.15","308.84","294.95","308.59","318,664,000","28,031,100,000"]
["Oct 05, 2017","292.77","298.04","288.84","295.86","253,747,000","27,800,400,000"]
["Oct 04, 2017","292.75","299.39","290.89","292.66","257,906,000","27,794,100,000"]
["Oct 03, 2017","297.48","300.11","288.13","292.46","321,680,000","28,238,500,000"]
["Oct 02, 2017","302.48","302.92","294.58","297.48","339,443,000","28,708,500,000"]
["Oct 01, 2017","301.55","303.19","295.06","302.34","306,185,000","28,615,200,000"]
["Sep 30, 2017","291.48","303.96","291.11","301.46","332,439,000","27,655,200,000"]
["Sep 29, 2017","299.12","299.92","279.77","291.47","541,375,000","28,375,900,000"]
["Sep 28, 2017","306.47","307.20","295.47","299.15","501,894,000","29,068,700,000"]
["Sep 27, 2017","287.02","308.01","286.82","306.47","550,244,000","27,219,400,000"]
["Sep 26, 2017","292.35","293.75","287.02","287.44","345,801,000","27,720,000,000"]
["Sep 25, 2017","282.22","293.51","281.88","292.33","483,161,000","26,755,500,000"]
["Sep 24, 2017","286.21","292.95","278.13","282.48","571,411,000","27,129,900,000"]
["Sep 23, 2017","264.60","286.17","261.12","286.17","450,934,000","25,077,100,000"]
["Sep 22, 2017","258.11","270.54","256.22","264.31","430,081,000","24,458,400,000"]
["Sep 21, 2017","283.26","286.61","255.02","258.58","601,266,000","26,836,000,000"]
["Sep 20, 2017","282.01","290.89","278.05","283.74","421,404,000","26,712,400,000"]
["Sep 19, 2017","293.66","295.77","274.48","282.80","646,909,000","27,809,300,000"]
["Sep 18, 2017","252.23","293.50","252.23","293.50","1,127,750,000","23,881,200,000"]
["Sep 17, 2017","245.85","257.00","235.24","251.75","427,452,000","23,272,500,000"]
["Sep 16, 2017","250.87","262.59","238.22","246.52","711,737,000","23,742,600,000"]
["Sep 15, 2017","215.22","258.65","195.03","250.46","1,935,700,000","20,364,900,000"]
["Sep 14, 2017","276.59","280.84","213.91","213.91","1,184,590,000","26,166,100,000"]
["Sep 13, 2017","291.12","291.12","260.61","277.11","921,692,000","27,535,700,000"]
["Sep 12, 2017","294.63","311.19","287.23","291.46","753,144,000","27,861,800,000"]
["Sep 11, 2017","289.75","300.69","286.69","294.53","571,307,000","27,394,400,000"]
["Sep 10, 2017","294.06","294.76","268.97","288.75","698,326,000","27,797,200,000"]
["Sep 09, 2017","296.17","299.89","287.22","294.40","528,621,000","27,990,500,000"]
["Sep 08, 2017","329.64","329.64","285.16","296.50","1,098,780,000","31,147,200,000"]
["Sep 07, 2017","333.52","333.52","319.94","329.43","718,624,000","31,507,500,000"]
["Sep 06, 2017","313.80","334.66","313.49","334.34","1,058,830,000","29,639,100,000"]
["Sep 05, 2017","297.57","318.57","268.29","312.99","1,551,050,000","28,100,000,000"]
["Sep 04, 2017","347.13","347.13","279.94","295.17","1,801,690,000","32,774,000,000"]
["Sep 03, 2017","350.23","366.49","332.23","347.48","986,266,000","33,059,800,000"]
["Sep 02, 2017","387.82","389.35","328.10","348.98","1,483,600,000","36,601,200,000"]
["Sep 01, 2017","383.47","390.04","383.47","387.74","874,222,000","36,182,900,000"]
["Aug 31, 2017","378.44","386.14","376.35","383.04","706,254,000","35,701,500,000"]
["Aug 30, 2017","369.47","388.75","361.97","378.49","1,333,320,000","34,848,400,000"]
["Aug 29, 2017","347.96","373.76","347.79","370.67","1,220,030,000","32,813,200,000"]
["Aug 28, 2017","350.04","352.05","338.41","347.75","854,319,000","33,002,700,000"]
["Aug 27, 2017","334.36","347.89","334.36","347.89","633,370,000","31,517,500,000"]
["Aug 26, 2017","331.99","334.99","327.92","333.88","514,181,000","31,288,300,000"]
["Aug 25, 2017","326.11","336.40","325.80","331.92","760,329,000","30,727,900,000"]
["Aug 24, 2017","317.45","327.96","317.08","325.61","697,665,000","29,904,600,000"]
["Aug 23, 2017","315.27","324.21","314.54","317.52","811,990,000","29,691,900,000"]
["Aug 22, 2017","321.06","327.36","297.91","314.79","1,336,400,000","30,229,900,000"]
["Aug 21, 2017","300.48","347.05","297.23","321.59","2,448,970,000","28,285,500,000"]
["Aug 20, 2017","296.64","301.43","291.58","301.43","571,947,000","27,918,100,000"]
["Aug 19, 2017","296.18","301.67","286.18","297.47","860,202,000","27,867,900,000"]
["Aug 18, 2017","301.70","307.96","292.50","295.59","936,160,000","28,380,200,000"]
["Aug 17, 2017","302.81","311.03","300.25","301.46","909,494,000","28,477,500,000"]
["Aug 16, 2017","289.82","303.41","285.38","302.27","967,643,000","27,249,700,000"]
["Aug 15, 2017","299.95","300.41","279.33","289.82","1,051,800,000","28,195,800,000"]
["Aug 14, 2017","298.03","306.81","296.41","300.10","864,391,000","28,008,700,000"]
["Aug 13, 2017","310.37","310.82","289.31","298.06","1,369,370,000","29,161,100,000"]
["Aug 12, 2017","308.71","317.56","307.90","310.60","1,111,650,000","28,998,700,000"]
["Aug 11, 2017","294.50","309.21","294.50","308.86","953,576,000","27,657,000,000"]
["Aug 10, 2017","296.96","306.59","289.93","295.89","1,076,820,000","27,882,200,000"]
["Aug 09, 2017","297.63","318.72","276.69","296.03","2,638,580,000","27,938,700,000"]
["Aug 08, 2017","269.10","298.91","266.80","296.77","1,502,410,000","25,254,600,000"]
["Aug 07, 2017","261.24","271.96","256.69","269.18","935,727,000","24,511,000,000"]
["Aug 06, 2017","256.42","271.05","252.85","261.57","1,482,980,000","24,053,500,000"]
["Aug 05, 2017","222.85","256.51","221.95","256.51","1,333,000,000","20,900,000,000"]
["Aug 04, 2017","225.31","227.62","222.06","223.07","539,783,000","21,125,600,000"]
["Aug 03, 2017","220.18","228.29","219.89","225.34","557,217,000","20,640,100,000"]
["Aug 02, 2017","227.01","229.51","218.12","219.95","632,606,000","21,275,200,000"]
["Aug 01, 2017","204.69","227.74","204.69","226.77","1,585,330,000","19,179,100,000"]
["Jul 31, 2017","197.41","203.87","193.41","203.87","569,414,000","18,492,000,000"]
["Jul 30, 2017","206.74","208.54","196.15","197.98","596,234,000","19,360,900,000"]
["Jul 29, 2017","193.34","208.68","179.65","205.79","824,355,000","18,101,800,000"]
["Jul 28, 2017","204.32","204.90","192.30","193.12","562,571,000","19,125,100,000"]
["Jul 27, 2017","204.86","206.44","201.26","204.32","393,283,000","19,169,800,000"]
["Jul 26, 2017","207.09","210.77","194.78","203.95","717,692,000","19,373,400,000"]
["Jul 25, 2017","224.37","225.32","195.84","206.71","1,095,760,000","20,985,200,000"]
["Jul 24, 2017","226.28","227.54","222.45","224.71","431,691,000","21,158,500,000"]
["Jul 23, 2017","229.12","231.68","217.72","225.95","649,615,000","21,418,300,000"]
["Jul 22, 2017","217.86","232.70","216.87","229.48","618,260,000","20,360,100,000"]
["Jul 21, 2017","226.06","235.12","213.01","218.31","1,006,130,000","21,121,100,000"]
["Jul 20, 2017","205.42","233.90","203.22","227.26","2,225,000,000","19,187,800,000"]
["Jul 19, 2017","234.94","245.65","191.75","199.70","2,328,790,000","21,939,300,000"]
["Jul 18, 2017","195.03","267.99","182.06","234.39","2,709,260,000","18,207,400,000"]
["Jul 17, 2017","159.99","194.75","158.04","193.42","1,669,500,000","14,932,700,000"]
["Jul 16, 2017","169.57","172.01","133.72","157.36","1,516,890,000","15,823,100,000"]
["Jul 15, 2017","199.71","200.16","170.66","170.66","810,452,000","18,630,200,000"]
["Jul 14, 2017","209.53","211.10","187.37","199.66","749,382,000","19,541,300,000"]
["Jul 13, 2017","231.81","231.81","200.06","209.73","828,489,000","21,613,900,000"]
["Jul 12, 2017","197.15","230.77","189.59","230.77","1,241,190,000","18,377,600,000"]
["Jul 11, 2017","211.53","220.29","183.39","197.40","1,440,950,000","19,712,300,000"]
["Jul 10, 2017","243.01","243.07","196.97","215.36","937,219,000","22,640,500,000"]
["Jul 09, 2017","251.82","255.10","242.14","242.14","505,118,000","23,454,700,000"]
["Jul 08, 2017","245.89","273.48","236.55","251.70","754,958,000","22,890,700,000"]
["Jul 07, 2017","270.35","273.94","244.17","245.99","687,252,000","25,160,800,000"]
["Jul 06, 2017","268.86","278.48","265.51","270.55","623,080,000","25,019,500,000"]
["Jul 05, 2017","273.10","275.13","261.45","268.77","790,256,000","25,406,900,000"]
["Jul 04, 2017","282.19","287.39","273.11","273.30","687,691,000","26,245,000,000"]
["Jul 03, 2017","288.41","291.10","281.18","282.90","851,408,000","26,815,900,000"]
["Jul 02, 2017","275.12","295.51","262.52","287.99","1,123,330,000","25,572,800,000"]
["Jul 01, 2017","293.35","293.75","268.62","274.60","1,089,200,000","27,259,400,000"]
["Jun 30, 2017","303.15","315.17","288.44","294.92","1,011,800,000","28,161,900,000"]
["Jun 29, 2017","328.37","330.71","297.37","302.88","1,508,580,000","30,495,300,000"]
["Jun 28, 2017","293.04","333.10","276.41","327.93","2,056,550,000","27,207,000,000"]
["Jun 27, 2017","272.69","293.09","227.14","293.09","1,973,870,000","25,309,700,000"]
["Jun 26, 2017","302.95","311.46","238.65","272.69","2,081,810,000","28,111,200,000"]
["Jun 25, 2017","323.47","332.79","284.65","303.25","1,186,880,000","30,005,900,000"]
["Jun 24, 2017","341.63","343.62","322.09","323.70","673,585,000","31,681,300,000"]
["Jun 23, 2017","336.49","348.01","334.99","341.74","593,207,000","31,195,900,000"]
["Jun 22, 2017","337.73","342.03","330.62","336.37","925,767,000","31,302,600,000"]
["Jun 21, 2017","359.54","361.34","319.48","336.87","1,420,130,000","33,310,500,000"]
["Jun 20, 2017","370.33","377.97","350.94","359.00","1,020,390,000","34,304,000,000"]
["Jun 19, 2017","371.86","377.12","369.76","370.06","685,172,000","34,435,700,000"]
["Jun 18, 2017","379.52","390.58","368.84","371.46","904,703,000","35,133,800,000"]
["Jun 17, 2017","369.88","379.41","364.00","379.41","904,653,000","34,231,300,000"]
["Jun 16, 2017","361.18","373.06","341.42","370.23","1,096,280,000","33,415,800,000"]
["Jun 15, 2017","358.51","364.44","300.70","361.93","2,463,450,000","33,158,200,000"]
["Jun 14, 2017","397.59","399.32","342.21","359.05","1,272,580,000","36,761,600,000"]
["Jun 13, 2017","395.69","411.18","370.06","397.54","1,717,380,000","36,574,500,000"]
["Jun 12, 2017","341.16","414.76","341.16","401.49","2,882,650,000","31,525,300,000"]
["Jun 11, 2017","338.79","353.01","318.17","340.61","1,373,220,000","31,296,800,000"]
["Jun 10, 2017","282.01","350.26","282.01","337.67","1,611,630,000","26,043,700,000"]
["Jun 09, 2017","261.75","282.76","261.75","281.74","557,986,000","24,165,000,000"]
["Jun 08, 2017","257.99","262.25","253.97","261.67","385,494,000","23,810,900,000"]
["Jun 07, 2017","264.26","264.67","254.04","258.07","461,649,000","24,382,200,000"]
["Jun 06, 2017","248.60","267.51","246.84","264.47","741,553,000","22,930,400,000"]
["Jun 05, 2017","245.26","249.47","243.05","248.46","435,660,000","22,615,800,000"]
["Jun 04, 2017","224.12","250.41","223.98","245.33","753,820,000","20,659,800,000"]
["Jun 03, 2017","223.46","225.97","219.42","224.38","427,896,000","20,593,500,000"]
["Jun 02, 2017","222.29","229.41","219.58","223.78","469,532,000","20,479,000,000"]
["Jun 01, 2017","230.89","236.22","214.48","222.24","812,924,000","21,264,800,000"]
["May 31, 2017","231.58","236.97","215.57","230.67","1,271,600,000","21,321,900,000"]
["May 30, 2017","195.61","233.71","189.29","231.91","1,586,670,000","18,004,700,000"]
["May 29, 2017","170.13","197.13","164.53","194.91","718,828,000","15,654,600,000"]
["May 28, 2017","158.82","179.94","157.60","170.51","717,971,000","14,608,600,000"]
["May 27, 2017","159.82","166.95","120.44","157.76","1,217,060,000","14,696,000,000"]
["May 26, 2017","175.22","193.69","150.28","160.40","792,458,000","16,107,000,000"]
["May 25, 2017","189.85","210.98","170.51","174.45","943,637,000","17,446,600,000"]
["May 24, 2017","182.65","228.37","182.45","190.05","561,014,000","16,779,700,000"]
["May 23, 2017","170.82","183.55","169.93","181.95","530,709,000","15,688,000,000"]
["May 22, 2017","158.17","201.75","152.47","174.26","1,188,910,000","14,522,100,000"]
["May 21, 2017","127.54","159.03","125.89","157.94","570,361,000","11,705,700,000"]
["May 20, 2017","129.22","133.64","124.70","126.52","331,455,000","11,856,600,000"]
["May 19, 2017","97.05","133.56","97.05","129.53","626,945,000","8,902,240,000"]
["May 18, 2017","89.84","97.37","89.84","96.91","196,237,000","8,238,110,000"]
["May 17, 2017","89.25","91.27","84.43","89.86","183,031,000","8,181,520,000"]
["May 16, 2017","92.39","93.56","89.12","89.44","152,285,000","8,466,470,000"]
["May 15, 2017","90.78","95.43","86.83","92.41","170,999,000","8,316,930,000"]
["May 14, 2017","90.87","91.25","89.61","90.79","66,046,600","8,322,380,000"]
["May 13, 2017","88.69","93.81","86.66","90.84","88,742,200","8,120,390,000"]
["May 12, 2017","89.43","93.12","88.66","88.66","145,825,000","8,184,930,000"]
["May 11, 2017","89.77","102.55","88.48","89.88","132,722,000","8,213,570,000"]
["May 10, 2017","91.15","92.85","85.29","89.52","145,602,000","8,337,180,000"]
["May 09, 2017","91.23","93.06","80.39","91.16","363,434,000","8,341,490,000"]
["May 08, 2017","93.75","95.14","89.51","91.42","231,344,000","8,569,060,000"]
["May 07, 2017","97.87","98.24","89.87","94.01","183,295,000","8,942,950,000"]
["May 06, 2017","94.91","97.88","90.95","97.81","151,462,000","8,669,910,000"]
["May 05, 2017","96.73","103.23","92.22","94.40","331,928,000","8,833,520,000"]
["May 04, 2017","79.72","97.56","79.43","96.98","366,847,000","7,277,480,000"]
["May 03, 2017","77.25","80.10","75.76","79.72","141,922,000","7,050,050,000"]
["May 02, 2017","76.65","79.35","74.38","77.26","193,773,000","6,992,980,000"]
["May 01, 2017","79.32","82.52","73.09","76.30","376,842,000","7,234,070,000"]
["Apr 30, 2017","68.54","79.02","68.35","79.02","229,945,000","6,248,840,000"]
["Apr 29, 2017","71.39","71.90","66.78","68.38","165,448,000","6,506,490,000"]
["Apr 28, 2017","62.23","70.85","62.13","70.16","346,546,000","5,669,550,000"]
["Apr 27, 2017","52.81","62.17","52.29","62.17","246,775,000","4,809,630,000"]
["Apr 26, 2017","49.91","53.44","49.91","52.72","104,884,000","4,544,370,000"]
["Apr 25, 2017","50.07","50.30","49.81","49.89","38,264,600","4,557,870,000"]
["Apr 24, 2017","48.87","50.18","48.87","50.03","55,580,600","4,446,470,000"]
["Apr 23, 2017","48.59","48.89","48.17","48.49","36,234,000","4,420,040,000"]
["Apr 22, 2017","48.18","48.74","48.17","48.55","37,357,600","4,381,290,000"]
["Apr 21, 2017","49.64","49.66","48.14","48.22","45,048,300","4,512,610,000"]
["Apr 20, 2017","48.13","49.99","48.13","49.67","79,600,900","4,373,800,000"]
["Apr 19, 2017","50.73","50.95","47.26","48.31","76,281,000","4,608,260,000"]
["Apr 18, 2017","48.32","51.03","48.30","50.71","78,748,500","4,387,860,000"]
["Apr 17, 2017","48.66","48.75","48.05","48.30","44,013,300","4,417,310,000"]
["Apr 16, 2017","49.04","49.14","48.19","48.72","31,343,800","4,450,140,000"]
["Apr 15, 2017","47.65","49.57","47.18","49.10","66,207,800","4,323,100,000"]
["Apr 14, 2017","49.97","50.05","46.76","47.57","91,674,400","4,531,810,000"]
["Apr 13, 2017","46.31","50.91","46.31","50.22","157,200,000","4,198,420,000"]
["Apr 12, 2017","43.46","47.23","43.11","46.29","88,045,700","3,938,930,000"]
["Apr 11, 2017","43.50","44.25","43.30","43.41","38,303,300","3,941,100,000"]
["Apr 10, 2017","43.28","44.14","42.42","43.44","44,061,500","3,919,520,000"]
["Apr 09, 2017","44.28","44.49","42.89","43.27","55,143,000","4,009,010,000"]
["Apr 08, 2017","41.80","45.21","41.73","44.31","74,138,800","3,783,000,000"]
["Apr 07, 2017","42.87","44.04","41.65","42.16","81,474,700","3,878,210,000"]
["Apr 06, 2017","45.22","45.64","40.90","43.24","147,120,000","4,089,930,000"]
["Apr 05, 2017","44.66","47.84","44.54","45.30","119,733,000","4,037,940,000"]
["Apr 04, 2017","43.92","45.74","41.72","44.64","157,568,000","3,969,730,000"]
["Apr 03, 2017","48.82","48.82","43.41","44.36","190,513,000","4,411,030,000"]
["Apr 02, 2017","50.74","51.27","45.43","48.75","134,604,000","4,582,700,000"]
["Apr 01, 2017","50.03","51.93","48.88","50.70","92,461,900","4,517,510,000"]
["Mar 31, 2017","51.75","51.77","47.38","50.04","151,416,000","4,671,190,000"]
["Mar 30, 2017","53.12","53.31","51.87","52.21","86,885,700","4,793,280,000"]
["Mar 29, 2017","50.57","53.87","50.55","53.13","144,998,000","4,561,150,000"]
["Mar 28, 2017","49.71","50.96","49.15","50.77","97,745,300","4,482,160,000"]
["Mar 27, 2017","51.31","52.46","48.93","49.67","118,978,000","4,624,990,000"]
["Mar 26, 2017","50.77","51.80","49.28","50.52","106,859,000","4,574,540,000"]
["Mar 25, 2017","53.58","53.58","48.31","51.25","223,059,000","4,825,700,000"]
["Mar 24, 2017","43.64","54.14","43.21","53.11","297,046,000","3,929,230,000"]
["Mar 23, 2017","42.57","44.75","41.30","43.68","100,724,000","3,831,310,000"]
["Mar 22, 2017","43.12","43.52","39.69","42.34","113,952,000","3,880,120,000"]
["Mar 21, 2017","43.51","44.26","42.37","43.15","91,265,400","3,913,620,000"]
["Mar 20, 2017","44.83","46.23","42.44","43.39","154,701,000","4,031,270,000"]
["Mar 19, 2017","35.53","47.00","35.34","44.74","239,430,000","3,193,600,000"]
["Mar 18, 2017","46.87","46.87","31.70","34.16","262,180,000","4,211,830,000"]
["Mar 17, 2017","45.93","55.11","38.21","46.83","497,534,000","4,125,480,000"]
["Mar 16, 2017","35.36","47.17","35.36","46.35","454,418,000","3,174,750,000"]
["Mar 15, 2017","28.65","35.06","28.43","35.06","170,344,000","2,571,160,000"]
["Mar 14, 2017","28.57","29.93","27.32","28.65","101,797,000","2,563,700,000"]
["Mar 13, 2017","23.50","30.60","23.50","28.59","255,488,000","2,108,300,000"]
["Mar 12, 2017","21.46","23.44","21.38","23.44","74,628,900","1,924,660,000"]
["Mar 11, 2017","19.37","21.59","19.01","21.47","69,150,100","1,736,630,000"]

{"sheet":"XRP","index":3,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.854872","0.860443","0.793736","0.796627","402,670,000","33,418,600,000"]
["Mar 09, 2018","0.826122","0.856182","0.751485","0.849761","989,203,000","32,294,700,000"]
["Mar 08, 2018","0.872508","0.888562","0.825387","0.825857","499,496,000","34,108,000,000"]
["Mar 07, 2018","0.924378","0.930659","0.824895","0.871210","809,598,000","36,135,700,000"]
["Mar 06, 2018","0.954448","0.991306","0.916863","0.922887","875,180,000","37,311,200,000"]
["Mar 05, 2018","1.01","1.08","0.956116","0.959368","1,706,820,000","39,650,700,000"]
["Mar 04, 2018","0.906008","1.03","0.895618","1.01","797,226,000","35,417,600,000"]
["Mar 03, 2018","0.908786","0.926512","0.903604","0.907804","280,853,000","35,526,200,000"]
["Mar 02, 2018","0.926638","0.933912","0.902286","0.910144","271,036,000","36,226,700,000"]
["Mar 01, 2018","0.904131","0.953796","0.890630","0.928347","475,257,000","35,346,800,000"]
["Feb 28, 2018","0.944697","0.955550","0.903787","0.904583","329,530,000","36,932,700,000"]
["Feb 27, 2018","0.959302","0.972580","0.944977","0.947305","312,713,000","37,503,700,000"]
["Feb 26, 2018","0.943704","0.970906","0.913403","0.956859","458,613,000","36,893,900,000"]
["Feb 25, 2018","0.951977","0.967597","0.915279","0.943487","360,271,000","37,217,300,000"]
["Feb 24, 2018","0.997659","1.01","0.929456","0.954402","489,920,000","39,003,300,000"]
["Feb 23, 2018","0.934176","1.03","0.898286","0.998855","896,404,000","36,441,500,000"]
["Feb 22, 2018","1.01","1.05","0.922458","0.941788","889,707,000","39,487,400,000"]
["Feb 21, 2018","1.08","1.10","0.998881","1.02","871,526,000","42,207,600,000"]
["Feb 20, 2018","1.14","1.17","1.08","1.09","806,673,000","44,648,100,000"]
["Feb 19, 2018","1.12","1.17","1.12","1.14","556,304,000","43,813,300,000"]
["Feb 18, 2018","1.20","1.21","1.09","1.12","1,113,650,000","46,997,500,000"]
["Feb 17, 2018","1.14","1.22","1.13","1.20","1,186,730,000","44,370,200,000"]
["Feb 16, 2018","1.14","1.15","1.11","1.14","568,339,000","44,663,300,000"]
["Feb 15, 2018","1.14","1.16","1.11","1.15","1,188,530,000","44,433,600,000"]
["Feb 14, 2018","1.03","1.17","1.02","1.14","1,457,600,000","40,026,500,000"]
["Feb 13, 2018","1.08","1.08","1.01","1.03","921,100,000","42,119,800,000"]
["Feb 12, 2018","1.01","1.11","1.01","1.08","1,756,290,000","39,262,700,000"]
["Feb 11, 2018","1.07","1.08","0.929767","1.00","2,555,310,000","41,635,500,000"]
["Feb 10, 2018","0.947251","1.30","0.947251","1.07","4,682,010,000","36,951,500,000"]
["Feb 09, 2018","0.797140","0.954428","0.771540","0.954428","1,690,340,000","31,095,800,000"]
["Feb 08, 2018","0.729252","0.806970","0.722611","0.805263","947,315,000","28,447,500,000"]
["Feb 07, 2018","0.774576","0.805478","0.706950","0.723895","1,133,370,000","30,215,600,000"]
["Feb 06, 2018","0.705121","0.786004","0.588360","0.776393","2,361,140,000","27,506,200,000"]
["Feb 05, 2018","0.825943","0.833866","0.675827","0.691799","1,286,180,000","32,219,400,000"]
["Feb 04, 2018","0.913418","0.952947","0.796821","0.815703","1,190,960,000","35,631,700,000"]
["Feb 03, 2018","0.891992","0.974799","0.761635","0.924043","1,988,960,000","34,795,900,000"]
["Feb 02, 2018","0.960642","0.960642","0.635185","0.884784","3,529,760,000","37,473,900,000"]
["Feb 01, 2018","1.16","1.16","0.930378","0.962530","1,410,420,000","44,971,500,000"]
["Jan 31, 2018","1.13","1.19","1.04","1.16","1,264,030,000","43,800,800,000"]
["Jan 30, 2018","1.33","1.33","1.13","1.14","1,134,640,000","51,452,400,000"]
["Jan 29, 2018","1.40","1.41","1.30","1.32","1,073,680,000","54,204,300,000"]
["Jan 28, 2018","1.22","1.44","1.22","1.40","1,327,360,000","47,412,500,000"]
["Jan 27, 2018","1.22","1.24","1.19","1.22","689,101,000","47,180,200,000"]
["Jan 26, 2018","1.31","1.33","1.14","1.22","2,037,570,000","50,706,400,000"]
["Jan 25, 2018","1.36","1.38","1.29","1.31","986,068,000","52,811,100,000"]
["Jan 24, 2018","1.35","1.42","1.31","1.36","1,853,440,000","52,380,100,000"]
["Jan 23, 2018","1.35","1.43","1.20","1.34","2,977,080,000","52,421,300,000"]
["Jan 22, 2018","1.39","1.43","1.16","1.36","2,642,510,000","53,909,800,000"]
["Jan 21, 2018","1.58","1.58","1.34","1.38","2,840,750,000","61,061,900,000"]
["Jan 20, 2018","1.56","1.63","1.50","1.58","2,346,450,000","60,543,000,000"]
["Jan 19, 2018","1.58","1.70","1.50","1.55","3,697,430,000","61,291,900,000"]
["Jan 18, 2018","1.31","1.73","1.26","1.60","9,110,440,000","50,577,100,000"]
["Jan 17, 2018","1.18","1.38","0.897797","1.31","7,251,210,000","45,854,700,000"]
["Jan 16, 2018","1.68","1.70","0.909313","1.18","5,687,960,000","65,018,400,000"]
["Jan 15, 2018","1.86","1.90","1.67","1.68","1,838,460,000","71,909,400,000"]
["Jan 14, 2018","2.02","2.02","1.81","1.86","1,978,200,000","78,195,800,000"]
["Jan 13, 2018","2.05","2.12","1.98","2.02","2,130,170,000","79,469,700,000"]
["Jan 12, 2018","1.94","2.16","1.87","2.04","3,330,810,000","75,172,500,000"]
["Jan 11, 2018","1.98","2.25","1.62","1.95","6,296,120,000","76,711,800,000"]
["Jan 10, 2018","2.13","2.16","1.70","1.97","4,833,640,000","82,511,000,000"]
["Jan 09, 2018","2.44","2.53","1.98","2.10","3,694,700,000","94,657,500,000"]
["Jan 08, 2018","3.36","3.36","2.07","2.46","3,315,260,000","130,302,000,000"]
["Jan 07, 2018","3.09","3.49","3.08","3.38","2,395,150,000","119,819,000,000"]
["Jan 06, 2018","3.02","3.24","2.99","3.09","2,777,560,000","117,033,000,000"]
["Jan 05, 2018","3.30","3.56","2.83","3.05","6,288,500,000","127,870,000,000"]
["Jan 04, 2018","3.12","3.84","3.12","3.20","8,103,660,000","120,763,000,000"]
["Jan 03, 2018","2.46","3.28","2.44","3.11","6,635,880,000","95,457,200,000"]
["Jan 02, 2018","2.37","2.49","2.25","2.48","3,171,010,000","91,791,800,000"]
["Jan 01, 2018","2.30","2.39","2.15","2.39","1,894,230,000","88,945,900,000"]
["Dec 31, 2017","2.10","2.39","1.87","2.30","4,642,080,000","81,162,600,000"]
["Dec 30, 2017","2.20","2.85","2.04","2.16","8,108,390,000","85,187,400,000"]
["Dec 29, 2017","1.44","2.27","1.44","2.21","7,545,740,000","55,767,500,000"]
["Dec 28, 2017","1.39","1.50","1.26","1.43","2,843,300,000","53,998,200,000"]
["Dec 27, 2017","1.18","1.47","1.18","1.40","2,854,260,000","45,875,700,000"]
["Dec 26, 2017","1.12","1.19","1.09","1.19","938,847,000","43,455,400,000"]
["Dec 25, 2017","1.05","1.13","1.00","1.12","686,014,000","40,506,000,000"]
["Dec 24, 2017","1.18","1.18","0.911226","1.04","754,959,000","45,541,100,000"]
["Dec 23, 2017","1.17","1.21","1.08","1.17","1,497,590,000","45,167,600,000"]
["Dec 22, 2017","1.17","1.38","0.741013","1.14","4,644,700,000","45,189,500,000"]
["Dec 21, 2017","0.782515","1.24","0.782515","1.19","3,626,110,000","30,314,000,000"]
["Dec 20, 2017","0.787171","0.789044","0.730953","0.775964","1,007,420,000","30,494,300,000"]
["Dec 19, 2017","0.777447","0.863536","0.756724","0.791257","1,449,670,000","30,117,600,000"]
["Dec 18, 2017","0.728036","0.792014","0.689323","0.778407","1,342,720,000","28,203,500,000"]
["Dec 17, 2017","0.754125","0.765981","0.719929","0.728366","805,200,000","29,214,200,000"]
["Dec 16, 2017","0.755493","0.815923","0.741667","0.758642","1,334,770,000","29,267,100,000"]
["Dec 15, 2017","0.861760","0.861760","0.666114","0.756181","3,194,210,000","33,383,900,000"]
["Dec 14, 2017","0.470648","0.892267","0.466401","0.864263","6,358,700,000","18,232,500,000"]
["Dec 13, 2017","0.372689","0.513768","0.342964","0.471063","2,738,760,000","14,437,600,000"]
["Dec 12, 2017","0.252258","0.434102","0.250961","0.373541","1,555,040,000","9,772,240,000"]
["Dec 11, 2017","0.236574","0.252777","0.235804","0.251691","176,101,000","9,164,670,000"]
["Dec 10, 2017","0.245548","0.245548","0.229304","0.237333","198,174,000","9,512,330,000"]
["Dec 09, 2017","0.252162","0.255684","0.240073","0.244708","205,289,000","9,768,540,000"]
["Dec 08, 2017","0.223636","0.278673","0.222168","0.252125","660,172,000","8,663,460,000"]
["Dec 07, 2017","0.232623","0.233760","0.221340","0.222823","275,205,000","9,011,630,000"]
["Dec 06, 2017","0.245416","0.245705","0.227742","0.232544","274,526,000","9,507,190,000"]
["Dec 05, 2017","0.253598","0.253988","0.245234","0.246101","174,591,000","9,815,990,000"]
["Dec 04, 2017","0.252919","0.255362","0.247160","0.253571","104,650,000","9,768,480,000"]
["Dec 03, 2017","0.255530","0.263072","0.247391","0.252558","134,710,000","9,869,310,000"]
["Dec 02, 2017","0.255656","0.259218","0.250756","0.255492","118,250,000","9,874,190,000"]
["Dec 01, 2017","0.250352","0.258828","0.239438","0.255699","182,992,000","9,669,290,000"]
["Nov 30, 2017","0.246433","0.261524","0.229586","0.250878","270,907,000","9,517,940,000"]
["Nov 29, 2017","0.297867","0.297867","0.239409","0.243064","541,178,000","11,504,500,000"]
["Nov 28, 2017","0.254037","0.301084","0.253415","0.299152","720,743,000","9,811,650,000"]
["Nov 27, 2017","0.248305","0.254733","0.247861","0.253927","196,735,000","9,590,240,000"]
["Nov 26, 2017","0.252914","0.252914","0.248589","0.248818","133,297,000","9,768,270,000"]
["Nov 25, 2017","0.244178","0.255700","0.243584","0.252393","212,593,000","9,430,850,000"]
["Nov 24, 2017","0.242851","0.245388","0.238421","0.244642","211,486,000","9,379,600,000"]
["Nov 23, 2017","0.238991","0.250096","0.237304","0.242402","240,685,000","9,230,520,000"]
["Nov 22, 2017","0.232642","0.240848","0.232317","0.238859","167,078,000","8,985,300,000"]
["Nov 21, 2017","0.237978","0.240974","0.227200","0.233271","217,851,000","9,191,390,000"]
["Nov 20, 2017","0.231336","0.243430","0.230917","0.238759","214,663,000","8,934,850,000"]
["Nov 19, 2017","0.228140","0.236231","0.226037","0.231016","193,808,000","8,811,410,000"]
["Nov 18, 2017","0.226547","0.230399","0.222399","0.228627","144,298,000","8,749,900,000"]
["Nov 17, 2017","0.224768","0.239409","0.220273","0.226581","397,071,000","8,681,190,000"]
["Nov 16, 2017","0.212655","0.271790","0.209287","0.227107","1,022,580,000","8,213,360,000"]
["Nov 15, 2017","0.208937","0.213105","0.208058","0.212956","100,294,000","8,069,730,000"]
["Nov 14, 2017","0.203679","0.213693","0.203679","0.209825","127,361,000","7,866,670,000"]
["Nov 13, 2017","0.197472","0.204081","0.197456","0.203442","132,567,000","7,608,890,000"]
["Nov 12, 2017","0.210214","0.210214","0.195389","0.197339","251,175,000","8,099,860,000"]
["Nov 11, 2017","0.205948","0.214456","0.205459","0.210430","134,503,000","7,935,490,000"]
["Nov 10, 2017","0.218256","0.219068","0.205260","0.206483","141,033,000","8,409,740,000"]
["Nov 09, 2017","0.217911","0.221791","0.214866","0.217488","147,917,000","8,396,440,000"]
["Nov 08, 2017","0.210675","0.221458","0.208060","0.217437","156,959,000","8,117,620,000"]
["Nov 07, 2017","0.205103","0.211375","0.203978","0.210354","114,073,000","7,902,920,000"]
["Nov 06, 2017","0.201967","0.208662","0.201410","0.205990","102,233,000","7,782,080,000"]
["Nov 05, 2017","0.203274","0.205124","0.201117","0.202055","46,959,000","7,832,450,000"]
["Nov 04, 2017","0.208083","0.208479","0.202133","0.203750","74,013,200","8,017,770,000"]
["Nov 03, 2017","0.206205","0.228026","0.201728","0.208133","373,402,000","7,945,410,000"]
["Nov 02, 2017","0.194596","0.211848","0.183815","0.205861","197,770,000","7,498,090,000"]
["Nov 01, 2017","0.200247","0.201501","0.193613","0.194124","67,921,000","7,715,840,000"]
["Oct 31, 2017","0.202405","0.203778","0.200461","0.200558","43,875,700","7,798,990,000"]
["Oct 30, 2017","0.203076","0.204135","0.201946","0.202711","34,835,100","7,824,820,000"]
["Oct 29, 2017","0.201358","0.205209","0.200075","0.202785","62,511,100","7,758,640,000"]
["Oct 28, 2017","0.202592","0.203476","0.201401","0.201835","26,864,900","7,806,200,000"]
["Oct 27, 2017","0.203668","0.204492","0.201771","0.202785","29,623,000","7,847,650,000"]
["Oct 26, 2017","0.204444","0.206289","0.202660","0.203628","38,193,100","7,877,530,000"]
["Oct 25, 2017","0.207113","0.208237","0.201803","0.204604","75,017,500","7,980,370,000"]
["Oct 24, 2017","0.195567","0.217508","0.190455","0.206644","220,081,000","7,535,480,000"]
["Oct 23, 2017","0.203504","0.203919","0.190729","0.196928","99,914,800","7,841,330,000"]
["Oct 22, 2017","0.210958","0.211901","0.200722","0.204177","75,849,500","8,128,520,000"]
["Oct 21, 2017","0.210189","0.212381","0.200774","0.211016","116,807,000","8,098,920,000"]
["Oct 20, 2017","0.215086","0.223822","0.208754","0.210549","182,704,000","8,287,600,000"]
["Oct 19, 2017","0.218229","0.231790","0.208317","0.215150","304,542,000","8,408,710,000"]
["Oct 18, 2017","0.231216","0.238150","0.207265","0.218520","354,225,000","8,909,100,000"]
["Oct 17, 2017","0.256098","0.263147","0.222939","0.232064","411,265,000","9,867,860,000"]
["Oct 16, 2017","0.263386","0.291359","0.249010","0.256232","963,158,000","10,148,700,000"]
["Oct 15, 2017","0.257537","0.268419","0.249048","0.263983","280,211,000","9,923,310,000"]
["Oct 14, 2017","0.261150","0.267721","0.257320","0.257320","211,160,000","10,062,500,000"]
["Oct 13, 2017","0.248285","0.264250","0.238867","0.260489","398,689,000","9,583,920,000"]
["Oct 12, 2017","0.265046","0.267468","0.248414","0.248414","245,004,000","10,230,900,000"]
["Oct 11, 2017","0.260658","0.267843","0.259080","0.264439","161,206,000","10,061,500,000"]
["Oct 10, 2017","0.252825","0.266560","0.241193","0.260733","384,049,000","9,758,310,000"]
["Oct 09, 2017","0.278758","0.278758","0.240430","0.251825","610,110,000","10,759,300,000"]
["Oct 08, 2017","0.238312","0.279944","0.237532","0.279944","529,838,000","9,198,180,000"]
["Oct 07, 2017","0.233963","0.239336","0.233478","0.238610","77,950,200","9,030,320,000"]
["Oct 06, 2017","0.237726","0.242424","0.233533","0.234039","167,492,000","9,115,310,000"]
["Oct 05, 2017","0.215583","0.241023","0.215583","0.237016","404,299,000","8,266,280,000"]
["Oct 04, 2017","0.203218","0.217024","0.202647","0.214774","123,573,000","7,792,170,000"]
["Oct 03, 2017","0.203209","0.204808","0.198730","0.203318","48,703,100","7,791,820,000"]
["Oct 02, 2017","0.206077","0.206556","0.199444","0.202676","77,412,300","7,901,790,000"]
["Oct 01, 2017","0.197622","0.207185","0.196170","0.206532","51,345,500","7,577,590,000"]
["Sep 30, 2017","0.193824","0.199826","0.193497","0.197529","54,729,300","7,431,970,000"]
["Sep 29, 2017","0.196105","0.196203","0.187172","0.193606","72,291,200","7,519,420,000"]
["Sep 28, 2017","0.202532","0.203271","0.191344","0.196131","117,962,000","7,765,860,000"]
["Sep 27, 2017","0.185297","0.207687","0.185098","0.203299","249,934,000","7,105,010,000"]
["Sep 26, 2017","0.181968","0.191247","0.180085","0.186119","70,000,700","6,977,340,000"]
["Sep 25, 2017","0.175519","0.183665","0.174939","0.181487","35,622,600","6,730,080,000"]
["Sep 24, 2017","0.178175","0.178939","0.174165","0.175787","20,566,500","6,831,900,000"]
["Sep 23, 2017","0.173371","0.178672","0.171527","0.177882","32,476,700","6,647,700,000"]
["Sep 22, 2017","0.171567","0.175870","0.169291","0.173510","37,244,700","6,578,530,000"]
["Sep 21, 2017","0.180981","0.182109","0.171148","0.171754","43,583,200","6,939,500,000"]
["Sep 20, 2017","0.183710","0.186229","0.180333","0.182078","34,521,600","7,044,160,000"]
["Sep 19, 2017","0.189819","0.190680","0.181334","0.184041","54,046,100","7,278,390,000"]
["Sep 18, 2017","0.178309","0.190019","0.178309","0.189768","88,397,900","6,837,060,000"]
["Sep 17, 2017","0.178377","0.181121","0.171017","0.178393","49,161,100","6,839,640,000"]
["Sep 16, 2017","0.181925","0.187417","0.172279","0.179082","84,495,200","6,975,690,000"]
["Sep 15, 2017","0.165035","0.189184","0.150973","0.181358","289,414,000","6,328,090,000"]
["Sep 14, 2017","0.200427","0.202010","0.164167","0.164167","152,533,000","7,685,140,000"]
["Sep 13, 2017","0.209630","0.209674","0.196179","0.200778","105,471,000","8,038,030,000"]
["Sep 12, 2017","0.214860","0.220623","0.207608","0.209303","94,519,500","8,238,550,000"]
["Sep 11, 2017","0.212513","0.220057","0.210353","0.214441","138,339,000","8,148,560,000"]
["Sep 10, 2017","0.209606","0.216529","0.197605","0.213031","117,091,000","8,037,080,000"]
["Sep 09, 2017","0.211293","0.211892","0.206395","0.209995","51,185,500","8,101,800,000"]
["Sep 08, 2017","0.223615","0.224308","0.206103","0.211518","151,329,000","8,574,260,000"]
["Sep 07, 2017","0.226382","0.227210","0.219618","0.223640","103,080,000","8,680,360,000"]
["Sep 06, 2017","0.214951","0.226860","0.214805","0.226186","163,297,000","8,242,060,000"]
["Sep 05, 2017","0.205110","0.218674","0.190232","0.215189","242,636,000","7,864,700,000"]
["Sep 04, 2017","0.228781","0.228781","0.195960","0.204968","239,613,000","8,772,340,000"]
["Sep 03, 2017","0.227229","0.236443","0.218662","0.228811","186,526,000","8,712,840,000"]
["Sep 02, 2017","0.249348","0.249680","0.217774","0.226669","329,928,000","9,560,940,000"]
["Sep 01, 2017","0.255803","0.256162","0.243833","0.248479","283,576,000","9,808,460,000"]
["Aug 31, 2017","0.227558","0.261038","0.225907","0.255630","432,574,000","8,725,450,000"]
["Aug 30, 2017","0.218871","0.229805","0.217476","0.228006","181,186,000","8,392,340,000"]
["Aug 29, 2017","0.224026","0.225926","0.214867","0.218564","269,770,000","8,590,000,000"]
["Aug 28, 2017","0.203425","0.236260","0.196610","0.224508","542,468,000","7,800,090,000"]
["Aug 27, 2017","0.212617","0.212617","0.197717","0.202995","193,971,000","8,152,540,000"]
["Aug 26, 2017","0.218256","0.229086","0.210324","0.212577","184,121,000","8,368,790,000"]
["Aug 25, 2017","0.217200","0.232184","0.203022","0.217828","504,484,000","8,328,300,000"]
["Aug 24, 2017","0.252371","0.288783","0.212543","0.218958","1,342,360,000","9,676,890,000"]
["Aug 23, 2017","0.240987","0.297662","0.219992","0.246827","1,770,400,000","9,240,380,000"]
["Aug 22, 2017","0.194971","0.254659","0.171483","0.239286","1,450,040,000","7,475,950,000"]
["Aug 21, 2017","0.158410","0.205684","0.154856","0.191918","447,089,000","6,074,040,000"]
["Aug 20, 2017","0.154569","0.161205","0.153432","0.158735","68,542,800","5,926,770,000"]
["Aug 19, 2017","0.159553","0.162348","0.152305","0.155057","87,062,100","6,117,890,000"]
["Aug 18, 2017","0.157117","0.168716","0.154162","0.158883","146,539,000","6,024,470,000"]
["Aug 17, 2017","0.160787","0.161001","0.155909","0.157498","56,084,300","6,165,190,000"]
["Aug 16, 2017","0.161238","0.161726","0.153087","0.160431","107,920,000","6,182,490,000"]
["Aug 15, 2017","0.169790","0.169790","0.158244","0.161221","100,614,000","6,510,400,000"]
["Aug 14, 2017","0.168376","0.180054","0.165289","0.169991","84,388,300","6,457,680,000"]
["Aug 13, 2017","0.173545","0.174147","0.162625","0.168092","110,199,000","6,655,930,000"]
["Aug 12, 2017","0.179221","0.182599","0.173242","0.173853","65,229,300","6,873,590,000"]
["Aug 11, 2017","0.180175","0.182631","0.177627","0.179307","54,059,700","6,910,180,000"]
["Aug 10, 2017","0.183168","0.183500","0.180013","0.180399","48,162,800","7,023,380,000"]
["Aug 09, 2017","0.192527","0.192914","0.180629","0.182947","97,805,400","7,382,220,000"]
["Aug 08, 2017","0.179602","0.194391","0.178487","0.192586","180,028,000","6,886,620,000"]
["Aug 07, 2017","0.179716","0.181847","0.177605","0.179021","58,052,100","6,891,020,000"]
["Aug 06, 2017","0.185398","0.189486","0.180298","0.180444","74,161,600","7,108,860,000"]
["Aug 05, 2017","0.173865","0.187844","0.173267","0.184737","114,270,000","6,666,640,000"]
["Aug 04, 2017","0.174555","0.176053","0.172224","0.173743","45,170,000","6,693,120,000"]
["Aug 03, 2017","0.173218","0.175969","0.171730","0.174612","31,479,000","6,639,970,000"]
["Aug 02, 2017","0.177531","0.179655","0.171618","0.173113","53,441,400","6,805,300,000"]
["Aug 01, 2017","0.168024","0.178332","0.166124","0.177053","119,957,000","6,440,860,000"]
["Jul 31, 2017","0.165050","0.169535","0.162002","0.167386","57,273,800","6,326,860,000"]
["Jul 30, 2017","0.169494","0.170411","0.164094","0.165082","40,621,700","6,497,250,000"]
["Jul 29, 2017","0.165218","0.171566","0.155475","0.169871","80,897,000","6,333,340,000"]
["Jul 28, 2017","0.173211","0.174078","0.162183","0.165937","74,649,800","6,639,700,000"]
["Jul 27, 2017","0.175210","0.176602","0.171980","0.173457","34,575,100","6,716,190,000"]
["Jul 26, 2017","0.177582","0.180872","0.169060","0.173822","76,584,600","6,807,110,000"]
["Jul 25, 2017","0.192280","0.192734","0.169797","0.178104","166,807,000","7,370,540,000"]
["Jul 24, 2017","0.194979","0.195279","0.189835","0.192002","56,632,800","7,466,020,000"]
["Jul 23, 2017","0.193568","0.204121","0.188722","0.195058","195,682,000","7,411,980,000"]
["Jul 22, 2017","0.182168","0.195009","0.181447","0.193320","83,913,800","6,975,460,000"]
["Jul 21, 2017","0.189430","0.190708","0.181098","0.182608","104,722,000","7,253,530,000"]
["Jul 20, 2017","0.170017","0.192918","0.167718","0.188295","183,292,000","6,510,190,000"]
["Jul 19, 2017","0.188498","0.188533","0.158188","0.168388","147,778,000","7,217,840,000"]
["Jul 18, 2017","0.179668","0.195807","0.165966","0.188718","295,841,000","6,879,740,000"]
["Jul 17, 2017","0.150146","0.179604","0.141425","0.177889","312,685,000","5,749,320,000"]
["Jul 16, 2017","0.169480","0.172575","0.119770","0.148056","257,944,000","6,489,640,000"]
["Jul 15, 2017","0.190976","0.191167","0.167118","0.170589","131,779,000","7,312,750,000"]
["Jul 14, 2017","0.200819","0.201156","0.183369","0.190769","97,037,600","7,689,650,000"]
["Jul 13, 2017","0.205873","0.230452","0.193357","0.200809","216,750,000","7,883,170,000"]
["Jul 12, 2017","0.184198","0.205898","0.177162","0.205354","153,023,000","7,053,180,000"]
["Jul 11, 2017","0.196415","0.203320","0.168265","0.185019","271,415,000","7,520,990,000"]
["Jul 10, 2017","0.234067","0.234067","0.185418","0.203165","119,367,000","8,962,770,000"]
["Jul 09, 2017","0.236884","0.248501","0.233416","0.233416","82,755,000","9,070,620,000"]
["Jul 08, 2017","0.239741","0.239741","0.221769","0.236134","124,578,000","9,180,000,000"]
["Jul 07, 2017","0.254858","0.255431","0.238892","0.239480","88,408,000","9,758,870,000"]
["Jul 06, 2017","0.256374","0.257148","0.253303","0.254641","43,845,800","9,816,910,000"]
["Jul 05, 2017","0.255125","0.261713","0.254275","0.256523","73,292,100","9,769,110,000"]
["Jul 04, 2017","0.259841","0.262258","0.254387","0.254709","56,008,900","9,949,670,000"]
["Jul 03, 2017","0.258977","0.262354","0.255666","0.259959","60,367,800","9,916,580,000"]
["Jul 02, 2017","0.254512","0.259951","0.250944","0.259449","54,095,000","9,745,600,000"]
["Jul 01, 2017","0.262855","0.263053","0.252966","0.254744","53,611,000","10,065,100,000"]
["Jun 30, 2017","0.266060","0.269160","0.262242","0.262930","67,764,500","10,187,800,000"]
["Jun 29, 2017","0.280565","0.280873","0.264175","0.265421","89,745,300","10,743,200,000"]
["Jun 28, 2017","0.275391","0.281490","0.267840","0.280455","126,278,000","10,545,100,000"]
["Jun 27, 2017","0.277288","0.278810","0.251052","0.276306","186,951,000","10,617,700,000"]
["Jun 26, 2017","0.298770","0.301980","0.260819","0.277288","280,100,000","11,440,300,000"]
["Jun 25, 2017","0.310816","0.311157","0.289148","0.298423","158,845,000","11,901,600,000"]
["Jun 24, 2017","0.319188","0.327117","0.306487","0.311110","313,710,000","12,222,100,000"]
["Jun 23, 2017","0.297718","0.320751","0.295551","0.319978","177,221,000","11,400,100,000"]
["Jun 22, 2017","0.299886","0.305852","0.291519","0.297848","194,551,000","11,482,700,000"]
["Jun 21, 2017","0.324623","0.327760","0.283614","0.296366","358,493,000","12,429,900,000"]
["Jun 20, 2017","0.292194","0.339533","0.290147","0.324427","793,610,000","11,188,200,000"]
["Jun 19, 2017","0.283977","0.296068","0.280233","0.296068","164,955,000","10,873,600,000"]
["Jun 18, 2017","0.268085","0.289468","0.265078","0.284600","232,512,000","10,265,000,000"]
["Jun 17, 2017","0.262358","0.270717","0.258105","0.268351","121,948,000","10,045,800,000"]
["Jun 16, 2017","0.259473","0.266211","0.252408","0.262068","88,152,400","9,935,290,000"]
["Jun 15, 2017","0.278196","0.278923","0.240868","0.259266","191,548,000","10,662,200,000"]
["Jun 14, 2017","0.265823","0.307854","0.263202","0.278447","431,096,000","10,188,000,000"]
["Jun 13, 2017","0.253823","0.274659","0.252200","0.266153","111,937,000","9,728,120,000"]
["Jun 12, 2017","0.273075","0.283290","0.247476","0.253964","149,942,000","10,466,000,000"]
["Jun 11, 2017","0.259445","0.277735","0.259113","0.272759","114,566,000","9,943,590,000"]
["Jun 10, 2017","0.285806","0.288991","0.257879","0.260874","156,721,000","10,953,900,000"]
["Jun 09, 2017","0.289695","0.299493","0.285884","0.286019","102,482,000","11,115,900,000"]
["Jun 08, 2017","0.280902","0.298570","0.276441","0.289678","103,152,000","10,848,900,000"]
["Jun 07, 2017","0.284677","0.298379","0.278874","0.279783","145,839,000","10,994,700,000"]
["Jun 06, 2017","0.294028","0.294537","0.276248","0.284548","132,720,000","11,355,900,000"]
["Jun 05, 2017","0.299862","0.302394","0.284600","0.294003","78,433,500","11,581,200,000"]
["Jun 04, 2017","0.298386","0.313944","0.277185","0.299413","153,488,000","11,524,200,000"]
["Jun 03, 2017","0.300460","0.310863","0.277563","0.294580","155,454,000","11,604,300,000"]
["Jun 02, 2017","0.333645","0.335809","0.290710","0.303448","293,677,000","12,885,900,000"]
["Jun 01, 2017","0.243946","0.336797","0.243946","0.333657","588,819,000","9,330,770,000"]
["May 31, 2017","0.205360","0.247677","0.193839","0.246590","160,620,000","7,854,880,000"]
["May 30, 2017","0.232191","0.237367","0.205324","0.205324","92,808,700","8,881,150,000"]
["May 29, 2017","0.227189","0.242820","0.214777","0.232070","86,555,600","8,689,830,000"]
["May 28, 2017","0.212887","0.242395","0.204652","0.229554","122,253,000","8,142,790,000"]
["May 27, 2017","0.272697","0.283363","0.162345","0.212549","255,532,000","10,430,500,000"]
["May 26, 2017","0.245083","0.327812","0.245083","0.271808","253,935,000","9,374,260,000"]
["May 25, 2017","0.291834","0.303467","0.238308","0.246065","237,805,000","11,245,100,000"]
["May 24, 2017","0.325054","0.357358","0.293009","0.295890","166,168,000","12,525,200,000"]
["May 23, 2017","0.313347","0.354014","0.291893","0.323368","153,050,000","12,074,100,000"]
["May 22, 2017","0.338403","0.345412","0.270091","0.317954","265,699,000","13,039,500,000"]
["May 21, 2017","0.353164","0.367636","0.332222","0.336201","129,765,000","13,608,300,000"]
["May 20, 2017","0.328631","0.370361","0.303941","0.351634","237,792,000","12,663,000,000"]
["May 19, 2017","0.363505","0.363505","0.300794","0.327801","269,894,000","14,006,800,000"]
["May 18, 2017","0.394931","0.408012","0.331116","0.364869","237,644,000","15,128,200,000"]
["May 17, 2017","0.355124","0.435170","0.326358","0.394132","470,974,000","13,603,300,000"]
["May 16, 2017","0.269824","0.349861","0.269824","0.349861","440,882,000","10,335,800,000"]
["May 15, 2017","0.220069","0.270720","0.220069","0.270720","223,923,000","8,429,940,000"]
["May 14, 2017","0.215179","0.223486","0.211186","0.220223","69,732,000","8,242,620,000"]
["May 13, 2017","0.206697","0.223602","0.186980","0.214878","117,101,000","7,917,710,000"]
["May 12, 2017","0.182760","0.209535","0.180984","0.206068","123,635,000","7,000,780,000"]
["May 11, 2017","0.185035","0.194828","0.162431","0.183135","103,699,000","7,023,110,000"]
["May 10, 2017","0.158471","0.201207","0.156363","0.186066","138,792,000","6,014,860,000"]
["May 09, 2017","0.199198","0.216890","0.134406","0.160074","214,002,000","7,560,680,000"]
["May 08, 2017","0.141620","0.237587","0.135105","0.198212","402,611,000","5,375,270,000"]
["May 07, 2017","0.101929","0.148274","0.098938","0.141763","249,029,000","3,868,770,000"]
["May 06, 2017","0.093429","0.106144","0.093429","0.101791","88,394,200","3,546,160,000"]
["May 05, 2017","0.080229","0.106935","0.078704","0.093550","184,430,000","3,045,130,000"]
["May 04, 2017","0.061062","0.085499","0.059283","0.078914","153,374,000","2,313,340,000"]
["May 03, 2017","0.053905","0.061435","0.052283","0.060490","42,869,000","2,042,180,000"]
["May 02, 2017","0.054646","0.055639","0.050710","0.053908","33,814,700","2,070,240,000"]
["May 01, 2017","0.051580","0.057779","0.049317","0.055115","61,730,100","1,954,090,000"]
["Apr 30, 2017","0.052807","0.054646","0.049574","0.051607","41,974,200","2,000,600,000"]
["Apr 29, 2017","0.044558","0.057719","0.044558","0.052868","114,359,000","1,688,070,000"]
["Apr 28, 2017","0.034843","0.045111","0.034784","0.044475","81,121,600","1,320,040,000"]
["Apr 27, 2017","0.032827","0.035376","0.032157","0.034816","16,661,600","1,243,640,000"]
["Apr 26, 2017","0.032390","0.033509","0.032183","0.032797","11,921,700","1,227,080,000"]
["Apr 25, 2017","0.031409","0.033826","0.031297","0.032346","13,469,200","1,189,920,000"]
["Apr 24, 2017","0.031236","0.031436","0.030738","0.031384","6,333,250","1,183,370,000"]
["Apr 23, 2017","0.031878","0.031974","0.030742","0.031278","4,976,320","1,207,680,000"]
["Apr 22, 2017","0.033122","0.033279","0.031422","0.031770","9,020,550","1,254,840,000"]
["Apr 21, 2017","0.029727","0.034044","0.029216","0.032780","28,245,700","1,126,210,000"]
["Apr 20, 2017","0.030259","0.030611","0.027493","0.029984","25,650,400","1,135,700,000"]
["Apr 19, 2017","0.033181","0.033387","0.029687","0.030173","13,265,600","1,245,350,000"]
["Apr 18, 2017","0.033638","0.034021","0.032866","0.033183","8,970,210","1,262,530,000"]
["Apr 17, 2017","0.033400","0.034060","0.032955","0.033655","7,933,260","1,253,560,000"]
["Apr 16, 2017","0.033880","0.034002","0.033194","0.033462","5,980,280","1,271,610,000"]
["Apr 15, 2017","0.033528","0.034281","0.033277","0.033955","4,972,610","1,258,400,000"]
["Apr 14, 2017","0.034262","0.035127","0.032986","0.033779","8,869,300","1,285,920,000"]
["Apr 13, 2017","0.034459","0.035574","0.033461","0.034383","15,872,400","1,292,790,000"]
["Apr 12, 2017","0.033002","0.034794","0.032477","0.034336","13,437,000","1,238,110,000"]
["Apr 11, 2017","0.033677","0.034576","0.032035","0.032952","11,301,000","1,263,420,000"]
["Apr 10, 2017","0.034123","0.035091","0.032806","0.033598","12,012,700","1,280,150,000"]
["Apr 09, 2017","0.035799","0.035799","0.032327","0.034020","15,695,600","1,343,050,000"]
["Apr 08, 2017","0.036355","0.036894","0.034932","0.035849","14,782,600","1,363,900,000"]
["Apr 07, 2017","0.032740","0.036935","0.030789","0.036319","36,825,000","1,228,290,000"]
["Apr 06, 2017","0.035672","0.036843","0.029463","0.032665","48,264,600","1,338,210,000"]
["Apr 05, 2017","0.037386","0.040178","0.035214","0.035544","42,360,300","1,402,530,000"]
["Apr 04, 2017","0.033032","0.040702","0.028324","0.037455","78,538,100","1,239,170,000"]
["Apr 03, 2017","0.060291","0.061594","0.027447","0.033023","155,550,000","2,261,800,000"]
["Apr 02, 2017","0.021938","0.071441","0.021696","0.061159","230,622,000","820,232,000"]
["Apr 01, 2017","0.021743","0.022798","0.019664","0.021892","30,657,700","812,963,000"]
["Mar 31, 2017","0.013049","0.021776","0.013049","0.020889","72,699,400","487,885,000"]
["Mar 30, 2017","0.010125","0.014126","0.010125","0.013276","19,821,800","378,563,000"]
["Mar 29, 2017","0.009526","0.010101","0.009520","0.010101","3,344,230","356,171,000"]
["Mar 28, 2017","0.009568","0.009644","0.009280","0.009514","3,111,280","357,724,000"]
["Mar 27, 2017","0.009482","0.010053","0.009155","0.009597","6,336,150","354,514,000"]
["Mar 26, 2017","0.009159","0.009840","0.009079","0.009545","5,475,230","342,448,000"]
["Mar 25, 2017","0.010502","0.010711","0.009040","0.009116","11,334,900","392,674,000"]
["Mar 24, 2017","0.010528","0.010825","0.009135","0.010518","24,493,700","393,620,000"]
["Mar 23, 2017","0.007284","0.010582","0.007258","0.010582","12,315,100","271,965,000"]
["Mar 22, 2017","0.006908","0.007460","0.006882","0.007301","4,652,530","257,915,000"]
["Mar 21, 2017","0.006996","0.007075","0.006792","0.006909","3,021,440","261,234,000"]
["Mar 20, 2017","0.006915","0.007112","0.006761","0.006975","3,423,710","258,208,000"]
["Mar 19, 2017","0.006736","0.007198","0.006556","0.006912","4,241,970","251,511,000"]
["Mar 18, 2017","0.006137","0.007396","0.006118","0.006710","7,223,300","229,142,000"]
["Mar 17, 2017","0.006406","0.006406","0.005970","0.006116","3,442,010","239,193,000"]
["Mar 16, 2017","0.006319","0.006409","0.006213","0.006394","3,860,210","235,622,000"]
["Mar 15, 2017","0.006370","0.006500","0.006301","0.006314","1,376,090","237,552,000"]
["Mar 14, 2017","0.006346","0.006406","0.006277","0.006381","1,358,830","236,634,000"]
["Mar 13, 2017","0.006271","0.006429","0.006156","0.006385","2,561,890","233,853,000"]
["Mar 12, 2017","0.006214","0.006313","0.006086","0.006255","1,531,030","231,721,000"]
["Mar 11, 2017","0.006229","0.006383","0.006130","0.006238","1,818,590","232,266,000"]

{"sheet":"BCH","index":4,"n_rows":232,"n_cols":7,"rows_kept":232,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1071.15","1087.30","994.19","1005.93","370,367,000","18,219,100,000"]
["Mar 09, 2018","1034.69","1071.65","937.97","1067.02","510,887,000","17,597,200,000"]
["Mar 08, 2018","1094.64","1113.61","1006.86","1040.21","446,519,000","18,614,800,000"]
["Mar 07, 2018","1205.84","1218.84","1043.70","1092.16","455,225,000","20,503,500,000"]
["Mar 06, 2018","1264.19","1264.19","1179.85","1206.04","401,782,000","21,493,500,000"]
["Mar 05, 2018","1287.10","1291.88","1268.03","1268.03","350,078,000","21,880,600,000"]
["Mar 04, 2018","1267.86","1289.72","1225.10","1289.08","367,584,000","21,551,400,000"]
["Mar 03, 2018","1274.67","1302.80","1257.76","1270.38","371,664,000","21,664,900,000"]
["Mar 02, 2018","1284.95","1303.66","1255.37","1275.18","421,498,000","21,837,400,000"]
["Mar 01, 2018","1204.84","1303.45","1195.03","1291.92","482,240,000","20,473,600,000"]
["Feb 28, 2018","1243.26","1275.66","1204.16","1204.16","375,301,000","21,124,100,000"]
["Feb 27, 2018","1255.45","1297.69","1231.99","1246.66","420,912,000","21,329,300,000"]
["Feb 26, 2018","1177.58","1274.86","1149.44","1250.56","460,182,000","20,004,000,000"]
["Feb 25, 2018","1191.35","1210.20","1143.07","1178.10","362,665,000","20,235,800,000"]
["Feb 24, 2018","1266.56","1309.38","1149.48","1193.27","413,263,000","21,511,100,000"]
["Feb 23, 2018","1217.36","1319.33","1161.42","1270.71","492,542,000","20,673,300,000"]
["Feb 22, 2018","1304.66","1350.34","1194.05","1219.49","475,079,000","22,153,600,000"]
["Feb 21, 2018","1412.85","1423.94","1293.47","1308.46","575,354,000","23,988,100,000"]
["Feb 20, 2018","1543.27","1569.03","1414.35","1418.73","820,947,000","26,199,800,000"]
["Feb 19, 2018","1483.34","1553.81","1483.34","1534.77","578,906,000","25,179,700,000"]
["Feb 18, 2018","1552.10","1641.40","1428.49","1487.46","907,873,000","26,344,200,000"]
["Feb 17, 2018","1548.48","1568.64","1517.14","1551.39","641,719,000","26,280,100,000"]
["Feb 16, 2018","1373.16","1558.66","1369.68","1552.20","961,010,000","23,302,000,000"]
["Feb 15, 2018","1358.65","1400.71","1330.18","1375.81","502,454,000","23,053,300,000"]
["Feb 14, 2018","1229.18","1384.06","1229.18","1362.27","629,852,000","20,854,300,000"]
["Feb 13, 2018","1285.23","1289.42","1205.73","1231.98","442,663,000","21,803,000,000"]
["Feb 12, 2018","1222.43","1302.66","1222.43","1283.91","466,213,000","20,735,400,000"]
["Feb 11, 2018","1255.59","1306.20","1197.87","1217.64","651,555,000","21,295,600,000"]
["Feb 10, 2018","1311.99","1394.81","1215.72","1257.31","734,606,000","22,249,700,000"]
["Feb 09, 2018","1273.87","1342.41","1206.39","1312.11","1,133,760,000","21,601,200,000"]
["Feb 08, 2018","951.57","1345.20","951.57","1284.56","2,203,710,000","16,133,900,000"]
["Feb 07, 2018","971.08","1040.49","902.49","957.96","866,222,000","16,462,900,000"]
["Feb 06, 2018","890.97","978.91","764.02","974.52","777,420,000","15,103,100,000"]
["Feb 05, 2018","1159.89","1172.70","839.95","887.41","568,117,000","19,659,800,000"]
["Feb 04, 2018","1273.17","1286.98","1101.31","1165.38","656,034,000","21,577,500,000"]
["Feb 03, 2018","1194.23","1314.43","1072.83","1272.50","453,101,000","20,237,400,000"]
["Feb 02, 2018","1272.50","1272.50","980.78","1191.14","896,666,000","21,561,700,000"]
["Feb 01, 2018","1491.12","1503.30","1214.88","1274.35","678,020,000","25,263,200,000"]
["Jan 31, 2018","1470.74","1522.87","1406.25","1486.89","729,209,000","24,915,700,000"]
["Jan 30, 2018","1657.69","1662.07","1468.17","1470.55","649,823,000","28,079,700,000"]
["Jan 29, 2018","1745.36","1763.24","1638.33","1657.14","362,213,000","29,561,500,000"]
["Jan 28, 2018","1636.41","1762.34","1636.41","1746.25","580,544,000","27,713,300,000"]
["Jan 27, 2018","1602.50","1665.81","1567.78","1628.63","441,742,000","27,136,100,000"]
["Jan 26, 2018","1637.19","1678.63","1500.37","1603.90","594,667,000","27,720,500,000"]
["Jan 25, 2018","1661.04","1707.70","1611.04","1642.12","522,194,000","28,121,300,000"]
["Jan 24, 2018","1622.15","1703.34","1575.42","1639.13","488,161,000","27,460,200,000"]
["Jan 23, 2018","1623.14","1700.34","1504.72","1621.46","578,984,000","27,473,700,000"]
["Jan 22, 2018","1794.46","1815.42","1525.50","1621.92","681,350,000","30,370,200,000"]
["Jan 21, 2018","2033.70","2033.70","1733.99","1776.64","745,179,000","34,415,500,000"]
["Jan 20, 2018","1784.26","2124.45","1780.45","2032.12","1,116,240,000","30,191,500,000"]
["Jan 19, 2018","1740.17","1870.78","1723.87","1769.62","743,247,000","29,442,200,000"]
["Jan 18, 2018","1752.27","1893.47","1696.25","1756.75","1,024,060,000","29,643,600,000"]
["Jan 17, 2018","1767.58","1875.08","1361.02","1748.05","1,457,730,000","29,899,500,000"]
["Jan 16, 2018","2406.86","2406.86","1555.97","1772.07","1,704,030,000","40,708,800,000"]
["Jan 15, 2018","2541.58","2576.13","2328.31","2401.54","1,412,360,000","42,983,500,000"]
["Jan 14, 2018","2687.10","2746.61","2490.04","2553.32","993,310,000","45,439,500,000"]
["Jan 13, 2018","2617.66","2850.27","2589.03","2685.29","1,218,570,000","44,260,300,000"]
["Jan 12, 2018","2475.90","2648.23","2413.33","2620.99","1,110,220,000","41,859,100,000"]
["Jan 11, 2018","2891.55","2976.49","2396.84","2462.61","1,947,950,000","48,880,800,000"]
["Jan 10, 2018","2390.02","2961.20","2332.48","2895.38","2,578,810,000","40,398,000,000"]
["Jan 09, 2018","2412.36","2502.87","2346.68","2391.56","1,084,750,000","40,770,900,000"]
["Jan 08, 2018","2786.60","2810.32","2275.07","2421.47","1,428,900,000","47,091,600,000"]
["Jan 07, 2018","2784.68","3071.16","2730.31","2786.88","1,444,780,000","47,054,000,000"]
["Jan 06, 2018","2583.71","2829.69","2481.36","2786.65","1,669,160,000","43,653,200,000"]
["Jan 05, 2018","2400.74","2648.32","2370.59","2584.48","2,115,710,000","40,557,600,000"]
["Jan 04, 2018","2608.87","2610.20","2359.30","2430.18","5,377,260,000","44,069,100,000"]
["Jan 03, 2018","2700.55","2958.47","2592.56","2608.69","4,688,840,000","45,613,300,000"]
["Jan 02, 2018","2434.50","2867.14","2434.50","2711.00","1,831,230,000","41,114,800,000"]
["Jan 01, 2018","2534.82","2534.86","2389.52","2432.54","922,813,000","42,804,800,000"]
["Dec 31, 2017","2376.96","2627.95","2350.03","2533.01","1,300,820,000","40,134,900,000"]
["Dec 30, 2017","2791.55","2791.55","2329.47","2392.41","1,257,760,000","47,129,800,000"]
["Dec 29, 2017","2587.30","2922.41","2389.04","2779.95","2,479,420,000","43,677,000,000"]
["Dec 28, 2017","2888.64","2896.78","2481.30","2566.64","3,221,300,000","48,758,700,000"]
["Dec 27, 2017","3108.32","3108.32","2771.05","2889.52","1,406,450,000","52,461,200,000"]
["Dec 26, 2017","2947.74","3112.64","2915.80","3108.89","1,544,430,000","49,745,700,000"]
["Dec 25, 2017","2929.35","3099.62","2755.60","2954.69","1,355,440,000","49,430,800,000"]
["Dec 24, 2017","3260.55","3260.55","2573.44","2903.12","1,712,160,000","55,013,200,000"]
["Dec 23, 2017","2746.95","3479.71","2684.82","3257.08","2,843,310,000","46,342,000,000"]
["Dec 22, 2017","3324.00","3369.55","1938.36","2696.69","3,877,770,000","56,071,800,000"]
["Dec 21, 2017","3909.00","3909.00","3038.01","3267.17","3,664,330,000","65,933,700,000"]
["Dec 20, 2017","2825.03","4355.62","2825.03","3923.07","11,889,600,000","47,644,600,000"]
["Dec 19, 2017","2199.06","2918.93","2160.92","2805.89","3,913,340,000","37,083,300,000"]
["Dec 18, 2017","1869.21","2353.64","1799.12","2196.64","2,538,650,000","31,516,900,000"]
["Dec 17, 2017","1812.33","1939.93","1806.65","1862.88","1,020,590,000","30,554,500,000"]
["Dec 16, 2017","1824.85","1890.06","1769.50","1801.88","971,255,000","30,762,600,000"]
["Dec 15, 2017","1974.66","1974.66","1678.06","1815.43","1,457,230,000","33,284,800,000"]
["Dec 14, 2017","1600.67","2080.41","1593.15","1966.14","2,717,410,000","26,977,700,000"]
["Dec 13, 2017","1616.99","1702.53","1497.94","1607.65","1,245,190,000","27,249,600,000"]
["Dec 12, 2017","1427.38","1638.29","1427.38","1615.03","1,386,250,000","24,051,800,000"]
["Dec 11, 2017","1320.00","1453.49","1316.85","1423.38","922,792,000","22,239,900,000"]
["Dec 10, 2017","1411.84","1411.84","1226.21","1323.07","885,886,000","23,784,900,000"]
["Dec 09, 2017","1464.63","1526.40","1353.90","1410.06","1,059,610,000","24,671,600,000"]
["Dec 08, 2017","1329.16","1731.32","1247.93","1464.13","2,553,980,000","22,386,700,000"]
["Dec 07, 2017","1430.71","1454.73","1323.75","1330.93","1,285,210,000","24,095,900,000"]
["Dec 06, 2017","1498.49","1530.65","1396.16","1430.10","1,154,620,000","25,234,400,000"]
["Dec 05, 2017","1580.16","1623.16","1498.00","1501.85","1,032,800,000","26,606,900,000"]
["Dec 04, 2017","1560.16","1580.11","1498.98","1576.92","780,634,000","26,267,300,000"]
["Dec 03, 2017","1435.36","1649.30","1420.60","1559.93","1,476,740,000","24,163,600,000"]
["Dec 02, 2017","1462.06","1502.37","1415.49","1434.98","574,510,000","24,610,500,000"]
["Dec 01, 2017","1381.81","1482.68","1300.46","1462.68","965,151,000","23,257,100,000"]
["Nov 30, 2017","1380.36","1468.75","1222.10","1389.78","1,211,730,000","23,230,400,000"]
["Nov 29, 2017","1541.63","1673.23","1332.14","1359.71","2,345,250,000","25,941,800,000"]
["Nov 28, 2017","1621.17","1629.48","1543.08","1546.18","1,274,880,000","27,277,200,000"]
["Nov 27, 2017","1722.93","1742.40","1607.79","1622.57","1,391,460,000","28,986,800,000"]
["Nov 26, 2017","1571.39","1758.61","1563.35","1735.66","1,593,050,000","26,434,500,000"]
["Nov 25, 2017","1634.00","1656.55","1535.77","1571.27","1,560,040,000","27,484,900,000"]
["Nov 24, 2017","1651.86","1782.83","1575.76","1648.51","3,128,960,000","27,782,400,000"]
["Nov 23, 2017","1302.23","1683.81","1299.95","1683.81","4,112,090,000","21,899,400,000"]
["Nov 22, 2017","1175.06","1335.25","1171.60","1303.31","1,517,620,000","19,758,600,000"]
["Nov 21, 2017","1220.78","1224.15","1140.88","1176.97","772,859,000","20,525,100,000"]
["Nov 20, 2017","1172.43","1236.01","1167.28","1236.01","800,053,000","19,710,200,000"]
["Nov 19, 2017","1260.95","1262.34","1144.08","1172.05","1,285,910,000","21,196,200,000"]
["Nov 18, 2017","1197.43","1388.11","1197.43","1254.53","3,053,770,000","20,125,900,000"]
["Nov 17, 2017","909.16","1217.42","863.98","1185.48","3,203,430,000","15,279,000,000"]
["Nov 16, 2017","1202.17","1210.36","876.57","900.78","2,034,690,000","20,202,000,000"]
["Nov 15, 2017","1269.79","1326.39","1191.98","1212.40","1,321,780,000","21,335,600,000"]
["Nov 14, 2017","1346.73","1390.21","1211.39","1273.53","1,697,910,000","22,626,200,000"]
["Nov 13, 2017","1381.82","1501.16","1043.00","1353.99","4,850,570,000","23,214,700,000"]
["Nov 12, 2017","1346.97","2477.65","1215.58","1388.86","8,371,320,000","22,614,400,000"]
["Nov 11, 2017","1001.64","1403.66","910.72","1340.45","5,139,770,000","16,807,400,000"]
["Nov 10, 2017","651.77","1034.77","651.77","1007.42","5,195,420,000","10,933,000,000"]
["Nov 09, 2017","622.31","670.14","619.26","654.30","710,387,000","10,437,700,000"]
["Nov 08, 2017","615.24","646.38","565.60","622.46","837,646,000","10,317,500,000"]
["Nov 07, 2017","602.68","626.21","602.45","616.30","375,367,000","10,105,200,000"]
["Nov 06, 2017","630.31","657.34","602.65","602.65","794,105,000","10,566,600,000"]
["Nov 05, 2017","619.91","635.72","579.13","630.70","816,028,000","10,390,900,000"]
["Nov 04, 2017","635.35","642.05","571.12","620.45","1,161,370,000","10,647,200,000"]
["Nov 03, 2017","587.32","684.53","577.86","625.32","1,682,210,000","9,839,760,000"]
["Nov 02, 2017","527.68","610.39","514.52","587.22","1,632,060,000","8,840,010,000"]
["Nov 01, 2017","438.30","538.26","437.91","531.83","1,152,230,000","7,342,250,000"]
["Oct 31, 2017","449.37","454.07","431.76","439.05","343,799,000","7,527,260,000"]
["Oct 30, 2017","458.45","478.42","417.62","448.23","796,409,000","7,679,000,000"]
["Oct 29, 2017","420.47","526.12","408.40","451.92","2,002,440,000","7,042,260,000"]
["Oct 28, 2017","369.54","425.44","369.06","423.35","781,037,000","6,183,520,000"]
["Oct 27, 2017","338.30","372.81","338.24","367.57","501,989,000","5,655,870,000"]
["Oct 26, 2017","332.11","350.94","331.21","338.20","234,967,000","5,550,700,000"]
["Oct 25, 2017","326.59","334.38","320.38","332.13","151,935,000","5,457,720,000"]
["Oct 24, 2017","315.90","340.45","311.48","326.89","267,442,000","5,278,410,000"]
["Oct 23, 2017","330.67","332.28","309.87","315.60","191,558,000","5,524,790,000"]
["Oct 22, 2017","323.50","355.52","323.50","331.66","355,546,000","5,405,020,000"]
["Oct 21, 2017","326.75","328.45","317.46","323.36","129,938,000","5,458,980,000"]
["Oct 20, 2017","330.90","332.98","323.08","327.44","160,204,000","5,527,860,000"]
["Oct 19, 2017","339.27","339.27","326.27","330.81","195,578,000","5,667,070,000"]
["Oct 18, 2017","373.65","376.18","313.77","339.17","477,184,000","6,240,990,000"]
["Oct 17, 2017","313.70","394.96","309.64","371.73","1,008,160,000","5,239,520,000"]
["Oct 16, 2017","315.26","318.02","310.52","313.64","117,797,000","5,265,400,000"]
["Oct 15, 2017","322.42","323.59","307.68","314.95","133,385,000","5,384,760,000"]
["Oct 14, 2017","321.54","327.42","317.35","321.96","164,137,000","5,369,720,000"]
["Oct 13, 2017","314.15","323.08","304.38","321.46","288,210,000","5,242,630,000"]
["Oct 12, 2017","315.47","330.13","310.71","313.21","262,066,000","5,262,390,000"]
["Oct 11, 2017","320.20","321.26","312.13","314.90","131,577,000","5,341,000,000"]
["Oct 10, 2017","313.22","352.02","311.70","321.59","367,809,000","5,224,170,000"]
["Oct 09, 2017","342.76","342.76","289.04","314.16","288,075,000","5,716,320,000"]
["Oct 08, 2017","360.09","362.46","337.00","342.21","203,754,000","6,004,940,000"]
["Oct 07, 2017","363.60","364.88","356.06","360.78","91,004,000","6,062,860,000"]
["Oct 06, 2017","355.44","371.28","354.96","363.01","182,031,000","5,926,540,000"]
["Oct 05, 2017","358.42","371.19","348.45","355.75","268,341,000","5,971,260,000"]
["Oct 04, 2017","404.20","404.45","354.55","358.45","251,584,000","6,729,640,000"]
["Oct 03, 2017","421.79","421.79","395.74","404.18","130,247,000","7,022,370,000"]
["Oct 02, 2017","415.87","430.86","411.84","421.19","219,590,000","6,921,580,000"]
["Oct 01, 2017","433.38","436.94","415.15","415.15","164,290,000","7,207,770,000"]
["Sep 30, 2017","436.64","445.62","432.53","432.63","150,565,000","7,258,880,000"]
["Sep 29, 2017","447.66","447.92","426.99","436.77","148,725,000","7,441,960,000"]
["Sep 28, 2017","456.71","465.20","433.50","447.81","300,421,000","7,592,000,000"]
["Sep 27, 2017","441.86","460.00","439.41","457.31","197,885,000","7,343,490,000"]
["Sep 26, 2017","445.36","458.25","441.83","441.83","165,303,000","7,400,020,000"]
["Sep 25, 2017","419.65","450.13","419.65","445.80","302,272,000","6,971,280,000"]
["Sep 24, 2017","428.80","433.04","419.25","421.03","114,527,000","7,121,950,000"]
["Sep 23, 2017","415.31","432.96","407.45","428.50","189,127,000","6,895,970,000"]
["Sep 22, 2017","417.92","435.44","402.77","415.09","241,905,000","6,937,170,000"]
["Sep 21, 2017","475.83","480.00","413.75","416.26","316,731,000","7,898,300,000"]
["Sep 20, 2017","526.74","527.72","471.09","476.05","669,264,000","8,741,670,000"]
["Sep 19, 2017","480.64","550.41","450.05","527.88","802,321,000","7,975,010,000"]
["Sep 18, 2017","422.09","479.69","422.09","479.32","458,550,000","7,001,640,000"]
["Sep 17, 2017","438.90","438.90","384.06","419.86","221,828,000","7,279,520,000"]
["Sep 16, 2017","424.49","450.98","388.20","440.22","313,583,000","7,039,590,000"]
["Sep 15, 2017","369.49","448.39","301.69","424.02","707,231,000","6,126,800,000"]
["Sep 14, 2017","504.22","510.47","367.04","367.04","257,431,000","8,359,650,000"]
["Sep 13, 2017","509.47","519.20","471.22","503.61","340,344,000","8,445,540,000"]
["Sep 12, 2017","539.03","559.22","505.01","510.41","273,825,000","8,934,220,000"]
["Sep 11, 2017","537.19","556.25","515.67","537.81","274,712,000","8,902,570,000"]
["Sep 10, 2017","546.48","546.75","484.09","537.07","289,508,000","9,055,430,000"]
["Sep 09, 2017","584.73","586.18","539.15","547.47","234,578,000","9,688,150,000"]
["Sep 08, 2017","654.37","687.30","557.50","583.10","809,763,000","10,840,500,000"]
["Sep 07, 2017","636.85","707.98","603.50","652.86","1,082,380,000","10,548,500,000"]
["Sep 06, 2017","541.28","642.69","539.96","638.18","693,240,000","8,964,700,000"]
["Sep 05, 2017","514.90","550.95","458.78","541.71","338,978,000","8,527,100,000"]
["Sep 04, 2017","608.26","608.26","500.75","517.24","328,957,000","10,072,200,000"]
["Sep 03, 2017","578.27","617.41","563.59","607.43","344,862,000","9,574,520,000"]
["Sep 02, 2017","621.96","642.05","560.58","575.90","350,478,000","10,297,000,000"]
["Sep 01, 2017","588.40","645.52","586.73","622.17","393,839,000","9,740,460,000"]
["Aug 31, 2017","576.25","603.69","572.14","588.17","298,144,000","9,538,750,000"]
["Aug 30, 2017","549.32","604.69","535.92","575.21","443,856,000","9,092,300,000"]
["Aug 29, 2017","596.13","599.30","528.32","552.93","370,017,000","9,866,110,000"]
["Aug 28, 2017","619.70","626.88","595.52","596.18","216,273,000","10,254,800,000"]
["Aug 27, 2017","625.89","654.87","589.63","620.90","402,718,000","10,357,000,000"]
["Aug 26, 2017","641.88","646.93","622.36","625.32","193,414,000","10,616,100,000"]
["Aug 25, 2017","627.06","665.41","624.30","641.05","348,632,000","10,365,600,000"]
["Aug 24, 2017","670.03","697.32","617.31","628.11","407,177,000","11,071,100,000"]
["Aug 23, 2017","690.96","715.67","651.32","669.40","501,983,000","11,416,800,000"]
["Aug 22, 2017","596.19","734.88","570.27","690.88","1,393,260,000","9,844,620,000"]
["Aug 21, 2017","723.70","756.59","573.47","599.63","1,123,400,000","11,943,100,000"]
["Aug 20, 2017","772.42","858.96","683.94","712.87","1,494,020,000","12,742,600,000"]
["Aug 19, 2017","697.04","1091.97","625.16","754.56","3,196,230,000","11,498,100,000"]
["Aug 18, 2017","458.67","764.07","458.67","690.24","3,087,490,000","7,565,590,000"]
["Aug 17, 2017","301.02","460.53","293.10","460.53","744,605,000","4,964,980,000"]
["Aug 16, 2017","297.97","307.62","290.21","300.21","106,436,000","4,914,350,000"]
["Aug 15, 2017","298.19","306.52","292.88","297.86","133,924,000","4,917,480,000"]
["Aug 14, 2017","296.10","327.39","293.50","297.68","174,968,000","4,882,720,000"]
["Aug 13, 2017","316.29","317.47","298.05","298.05","120,722,000","5,215,330,000"]
["Aug 12, 2017","327.82","341.85","313.70","317.09","126,007,000","5,405,200,000"]
["Aug 11, 2017","275.88","351.16","275.02","328.24","233,971,000","4,548,600,000"]
["Aug 10, 2017","305.21","311.68","274.68","275.95","136,637,000","5,031,790,000"]
["Aug 09, 2017","345.28","349.32","298.61","303.89","165,032,000","5,691,960,000"]
["Aug 08, 2017","321.35","386.29","309.61","345.49","274,880,000","5,297,390,000"]
["Aug 07, 2017","223.76","373.87","223.76","319.69","346,546,000","3,688,360,000"]
["Aug 06, 2017","212.18","223.70","203.44","220.66","107,606,000","3,497,290,000"]
["Aug 05, 2017","231.11","273.04","200.98","213.15","144,043,000","3,809,330,000"]
["Aug 04, 2017","362.18","386.93","233.05","233.05","185,038,000","5,969,720,000"]
["Aug 03, 2017","448.49","519.28","364.05","364.05","161,518,000","7,392,030,000"]
["Aug 02, 2017","382.38","756.93","309.33","452.66","416,207,000","6,302,360,000"]
["Aug 01, 2017","294.60","426.11","210.38","380.01","65,988,800","-"]
["Jul 31, 2017","346.36","347.82","266.19","294.46","1,075,960","-"]
["Jul 30, 2017","385.14","385.14","316.25","345.66",606.69500000000005,"-"]
["Jul 29, 2017","410.56","423.73","323.73","384.77",737.81500000000005,"-"]
["Jul 28, 2017","386.65","465.18","217.06","406.05","1,230,160","-"]
["Jul 27, 2017","417.10","460.97","367.78","385.48",533.20699999999999,"-"]
["Jul 26, 2017","407.08","486.16","321.79","365.82","1,784,640","-"]
["Jul 25, 2017","441.35","541.66","338.09","406.90",524.90800000000002,"-"]
["Jul 24, 2017","412.58","578.89","409.21","440.70",190.952,"-"]
["Jul 23, 2017","555.89","578.97","411.78","413.06",85.013000000000005,"-"]

{"sheet":"LTC","index":5,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","188.11","194.65","176.54","177.73","625,808,000","10,451,000,000"]
["Mar 09, 2018","176.48","189.91","160.43","187.17","943,364,000","9,802,410,000"]
["Mar 08, 2018","185.70","188.15","176.17","176.51","612,509,000","10,311,600,000"]
["Mar 07, 2018","196.83","199.28","175.65","185.84","755,925,000","10,926,500,000"]
["Mar 06, 2018","210.51","210.51","193.16","196.60","661,078,000","11,683,000,000"]
["Mar 05, 2018","213.74","215.98","209.25","211.18","594,829,000","11,858,800,000"]
["Mar 04, 2018","210.24","214.12","205.36","213.80","574,675,000","11,661,400,000"]
["Mar 03, 2018","213.84","217.76","209.54","210.64","681,866,000","11,858,000,000"]
["Mar 02, 2018","209.56","213.13","204.88","212.56","627,142,000","11,617,300,000"]
["Mar 01, 2018","203.12","214.70","201.54","209.75","678,542,000","11,257,600,000"]
["Feb 28, 2018","217.28","223.51","202.71","202.90","761,322,000","12,039,200,000"]
["Feb 27, 2018","221.71","224.21","215.84","216.60","856,454,000","12,281,600,000"]
["Feb 26, 2018","222.14","234.42","218.74","220.96","1,297,080,000","12,302,000,000"]
["Feb 25, 2018","208.13","225.55","202.37","220.47","1,028,590,000","11,523,500,000"]
["Feb 24, 2018","210.64","220.31","197.88","209.42","937,312,000","11,659,200,000"]
["Feb 23, 2018","194.19","216.13","184.07","209.31","1,065,680,000","10,746,100,000"]
["Feb 22, 2018","212.84","222.77","191.81","195.31","974,379,000","11,774,800,000"]
["Feb 21, 2018","230.95","235.41","208.93","213.35","1,195,820,000","12,773,200,000"]
["Feb 20, 2018","223.09","253.90","222.51","232.85","1,739,670,000","12,335,100,000"]
["Feb 19, 2018","215.41","226.97","215.38","223.06","767,597,000","11,907,900,000"]
["Feb 18, 2018","230.51","232.64","214.46","215.74","1,011,120,000","12,738,800,000"]
["Feb 17, 2018","229.50","233.45","225.60","229.47","863,401,000","12,679,700,000"]
["Feb 16, 2018","225.50","236.09","212.33","230.12","1,300,090,000","12,455,300,000"]
["Feb 15, 2018","212.35","237.88","211.17","225.43","2,087,290,000","11,725,700,000"]
["Feb 14, 2018","159.58","218.23","159.58","213.36","2,383,340,000","8,809,590,000"]
["Feb 13, 2018","161.78","162.37","153.51","159.55","483,468,000","8,928,360,000"]
["Feb 12, 2018","150.10","163.35","150.10","161.57","535,710,000","8,282,050,000"]
["Feb 11, 2018","155.39","155.73","142.61","148.99","495,720,000","8,571,530,000"]
["Feb 10, 2018","163.49","169.33","149.14","155.59","576,328,000","9,015,890,000"]
["Feb 09, 2018","149.73","163.98","142.59","163.95","722,205,000","8,254,980,000"]
["Feb 08, 2018","138.34","151.08","138.34","149.47","869,207,000","7,624,630,000"]
["Feb 07, 2018","142.48","157.90","131.52","138.20","817,808,000","7,851,100,000"]
["Feb 06, 2018","127.52","146.11","106.94","142.99","1,148,410,000","7,024,630,000"]
["Feb 05, 2018","148.73","153.52","118.15","125.33","844,678,000","8,190,580,000"]
["Feb 04, 2018","160.38","173.80","139.69","148.03","1,006,080,000","8,829,970,000"]
["Feb 03, 2018","131.40","165.56","121.17","160.25","687,676,000","7,232,410,000"]
["Feb 02, 2018","142.56","142.56","105.35","131.38","815,540,000","7,844,710,000"]
["Feb 01, 2018","163.68","165.81","131.55","142.30","539,880,000","9,004,330,000"]
["Jan 31, 2018","165.30","167.07","157.65","163.35","363,293,000","9,090,870,000"]
["Jan 30, 2018","181.44","181.52","163.03","165.28","433,227,000","9,976,170,000"]
["Jan 29, 2018","193.75","194.39","179.23","181.66","303,561,000","10,649,800,000"]
["Jan 28, 2018","181.42","194.68","181.42","193.87","363,515,000","9,969,420,000"]
["Jan 27, 2018","176.66","183.15","174.88","180.89","291,633,000","9,705,020,000"]
["Jan 26, 2018","179.82","182.89","167.08","176.73","375,477,000","9,875,590,000"]
["Jan 25, 2018","181.56","185.42","176.35","180.27","363,138,000","9,968,750,000"]
["Jan 24, 2018","178.43","186.28","173.72","179.99","375,949,000","9,793,780,000"]
["Jan 23, 2018","180.28","186.31","165.73","177.81","441,765,000","9,892,990,000"]
["Jan 22, 2018","191.79","195.25","166.88","180.01","494,091,000","10,521,900,000"]
["Jan 21, 2018","211.24","211.24","184.64","190.42","463,516,000","11,585,700,000"]
["Jan 20, 2018","194.38","214.59","194.38","211.02","540,786,000","10,658,300,000"]
["Jan 19, 2018","191.19","202.07","186.94","192.96","560,284,000","10,480,800,000"]
["Jan 18, 2018","186.95","207.02","176.83","192.84","936,784,000","10,245,500,000"]
["Jan 17, 2018","190.15","197.79","141.01","186.52","1,422,490,000","10,417,800,000"]
["Jan 16, 2018","232.82","232.82","152.29","188.33","1,405,070,000","12,752,100,000"]
["Jan 15, 2018","237.29","245.00","232.77","232.77","601,770,000","12,993,700,000"]
["Jan 14, 2018","260.58","270.85","234.27","238.68","886,415,000","14,265,000,000"]
["Jan 13, 2018","236.88","263.19","236.88","259.19","961,043,000","12,964,300,000"]
["Jan 12, 2018","229.79","243.59","224.82","236.86","691,160,000","12,572,900,000"]
["Jan 11, 2018","251.52","255.05","223.00","229.37","1,079,390,000","13,758,400,000"]
["Jan 10, 2018","248.07","251.05","233.86","250.52","1,009,910,000","13,566,300,000"]
["Jan 09, 2018","254.61","258.50","240.18","247.04","940,825,000","13,920,200,000"]
["Jan 08, 2018","287.73","289.07","237.66","255.76","1,182,080,000","15,726,800,000"]
["Jan 07, 2018","296.05","305.53","281.93","288.45","1,055,400,000","16,178,100,000"]
["Jan 06, 2018","249.77","323.12","249.41","296.45","2,264,740,000","13,645,300,000"]
["Jan 05, 2018","241.03","256.15","237.88","249.27","1,710,600,000","13,164,800,000"]
["Jan 04, 2018","245.47","245.47","227.01","241.37","3,481,550,000","13,403,400,000"]
["Jan 03, 2018","255.69","260.74","243.13","245.37","3,215,280,000","13,957,800,000"]
["Jan 02, 2018","228.99","263.63","228.99","255.68","1,237,950,000","12,496,900,000"]
["Jan 01, 2018","231.67","236.63","222.20","229.03","633,142,000","12,639,700,000"]
["Dec 31, 2017","216.97","237.79","213.81","232.10","771,042,000","11,835,100,000"]
["Dec 30, 2017","245.09","245.43","208.20","218.96","943,667,000","13,364,800,000"]
["Dec 29, 2017","250.35","258.04","238.33","245.50","1,392,210,000","13,648,200,000"]
["Dec 28, 2017","272.13","273.18","231.38","249.93","2,593,240,000","14,831,200,000"]
["Dec 27, 2017","286.59","290.94","264.42","272.17","777,138,000","15,615,200,000"]
["Dec 26, 2017","273.11","289.51","272.26","286.50","842,993,000","14,876,400,000"]
["Dec 25, 2017","277.49","286.79","269.57","273.39","804,377,000","15,111,400,000"]
["Dec 24, 2017","291.01","291.01","251.04","275.98","1,122,910,000","15,842,900,000"]
["Dec 23, 2017","269.27","312.67","261.64","288.27","1,352,580,000","14,655,200,000"]
["Dec 22, 2017","319.26","320.30","187.48","264.93","2,938,040,000","17,371,200,000"]
["Dec 21, 2017","314.66","339.74","299.53","317.46","1,555,940,000","17,116,600,000"]
["Dec 20, 2017","349.60","349.60","308.63","314.62","2,104,060,000","19,012,500,000"]
["Dec 19, 2017","359.13","375.29","335.68","350.25","2,150,480,000","19,525,500,000"]
["Dec 18, 2017","318.95","360.93","302.00","358.34","1,966,600,000","17,336,500,000"]
["Dec 17, 2017","301.78","332.59","301.78","318.72","1,703,580,000","16,398,800,000"]
["Dec 16, 2017","299.34","309.90","290.13","298.97","1,291,380,000","16,260,700,000"]
["Dec 15, 2017","280.97","316.41","251.22","299.78","2,599,940,000","15,258,500,000"]
["Dec 14, 2017","301.20","311.32","265.66","279.33","2,114,880,000","16,352,400,000"]
["Dec 13, 2017","315.36","341.80","287.48","302.60","3,409,790,000","17,116,500,000"]
["Dec 12, 2017","212.46","341.72","209.68","316.16","6,961,680,000","11,528,600,000"]
["Dec 11, 2017","148.26","225.29","147.34","214.20","2,913,980,000","8,042,020,000"]
["Dec 10, 2017","155.63","155.63","130.16","148.66","1,087,340,000","8,438,840,000"]
["Dec 09, 2017","127.48","171.55","126.59","155.24","2,436,540,000","6,910,360,000"]
["Dec 08, 2017","98.33","133.07","95.40","124.85","1,515,560,000","5,327,910,000"]
["Dec 07, 2017","99.98","101.34","92.27","98.29","645,691,000","5,415,710,000"]
["Dec 06, 2017","102.48","104.82","97.31","100.35","547,512,000","5,548,860,000"]
["Dec 05, 2017","104.28","104.30","101.84","102.40","328,726,000","5,644,390,000"]
["Dec 04, 2017","101.40","104.24","96.53","104.24","331,151,000","5,486,740,000"]
["Dec 03, 2017","100.19","106.39","98.10","101.26","364,022,000","5,420,380,000"]
["Dec 02, 2017","98.94","103.80","98.32","100.28","402,554,000","5,351,330,000"]
["Dec 01, 2017","88.00","100.41","83.74","99.00","561,343,000","4,758,600,000"]
["Nov 30, 2017","86.25","93.54","78.08","88.33","481,948,000","4,662,340,000"]
["Nov 29, 2017","96.01","104.61","81.77","85.57","786,820,000","5,188,580,000"]
["Nov 28, 2017","91.72","96.03","90.34","96.03","388,931,000","4,955,290,000"]
["Nov 27, 2017","85.89","93.29","85.89","91.60","429,591,000","4,638,580,000"]
["Nov 26, 2017","88.94","88.94","84.02","85.93","357,457,000","4,801,830,000"]
["Nov 25, 2017","77.91","89.37","77.52","88.82","487,897,000","4,205,220,000"]
["Nov 24, 2017","73.14","77.97","72.81","77.97","287,392,000","3,946,910,000"]
["Nov 23, 2017","71.98","76.40","70.90","73.22","315,247,000","3,882,950,000"]
["Nov 22, 2017","70.18","71.95","70.18","71.89","157,890,000","3,785,260,000"]
["Nov 21, 2017","72.20","72.53","68.11","70.03","231,665,000","3,892,860,000"]
["Nov 20, 2017","71.41","72.92","70.79","72.25","188,976,000","3,849,390,000"]
["Nov 19, 2017","69.51","72.98","68.60","71.59","243,057,000","3,745,710,000"]
["Nov 18, 2017","67.41","69.77","65.71","69.64","174,063,000","3,631,120,000"]
["Nov 17, 2017","70.45","71.12","65.78","67.57","350,505,000","3,794,080,000"]
["Nov 16, 2017","63.81","72.48","62.94","71.06","418,129,000","3,435,690,000"]
["Nov 15, 2017","62.78","65.52","62.71","63.82","194,636,000","3,379,200,000"]
["Nov 14, 2017","61.64","63.81","60.87","62.68","174,111,000","3,317,410,000"]
["Nov 13, 2017","59.18","62.76","58.85","61.40","237,478,000","3,183,830,000"]
["Nov 12, 2017","62.31","62.31","57.41","59.01","322,820,000","3,351,310,000"]
["Nov 11, 2017","59.35","63.71","59.24","62.30","272,494,000","3,191,150,000"]
["Nov 10, 2017","64.44","65.90","56.91","59.26","291,596,000","3,463,640,000"]
["Nov 09, 2017","62.49","66.84","61.73","64.27","279,653,000","3,358,100,000"]
["Nov 08, 2017","61.11","64.06","60.79","62.57","349,454,000","3,283,270,000"]
["Nov 07, 2017","54.99","63.81","54.99","61.30","402,670,000","2,953,400,000"]
["Nov 06, 2017","54.76","56.17","53.95","55.17","133,918,000","2,940,380,000"]
["Nov 05, 2017","55.03","55.48","54.63","54.75","84,302,000","2,953,940,000"]
["Nov 04, 2017","56.22","56.37","54.94","55.04","83,633,100","3,016,940,000"]
["Nov 03, 2017","54.58","56.29","54.28","56.18","150,030,000","2,928,260,000"]
["Nov 02, 2017","53.56","55.28","50.85","54.74","221,077,000","2,872,910,000"]
["Nov 01, 2017","55.74","55.74","53.18","53.18","112,759,000","2,989,140,000"]
["Oct 31, 2017","56.37","56.79","55.72","55.75","99,381,100","3,021,830,000"]
["Oct 30, 2017","56.84","58.55","56.24","56.39","129,287,000","3,046,410,000"]
["Oct 29, 2017","54.67","57.75","54.49","57.11","138,340,000","2,929,280,000"]
["Oct 28, 2017","55.38","56.13","54.57","54.69","71,063,200","2,966,700,000"]
["Oct 27, 2017","55.67","56.25","55.15","55.33","78,923,100","2,981,330,000"]
["Oct 26, 2017","56.47","57.15","55.28","55.74","81,104,700","3,023,150,000"]
["Oct 25, 2017","55.95","56.58","54.09","56.49","114,510,000","2,994,670,000"]
["Oct 24, 2017","54.96","59.10","53.29","55.96","199,789,000","2,940,790,000"]
["Oct 23, 2017","56.77","56.77","52.87","54.92","177,315,000","3,036,830,000"]
["Oct 22, 2017","58.27","58.65","56.44","56.81","96,781,400","3,116,350,000"]
["Oct 21, 2017","60.30","60.52","56.83","58.20","139,503,000","3,224,150,000"]
["Oct 20, 2017","59.81","61.88","58.56","60.33","150,542,000","3,196,870,000"]
["Oct 19, 2017","60.82","61.29","58.71","59.74","160,943,000","3,250,090,000"]
["Oct 18, 2017","59.59","61.75","53.79","60.73","283,869,000","3,183,230,000"]
["Oct 17, 2017","64.67","64.70","58.85","59.48","205,363,000","3,454,040,000"]
["Oct 16, 2017","65.72","66.34","62.69","64.62","200,428,000","3,508,860,000"]
["Oct 15, 2017","64.13","70.09","62.55","65.47","453,940,000","3,422,800,000"]
["Oct 14, 2017","59.41","66.19","58.60","63.95","313,106,000","3,169,870,000"]
["Oct 13, 2017","60.55","60.96","55.84","59.43","357,124,000","3,230,160,000"]
["Oct 12, 2017","50.89","60.11","50.87","60.11","341,369,000","2,713,870,000"]
["Oct 11, 2017","50.75","51.14","50.32","50.89","57,390,100","2,706,060,000"]
["Oct 10, 2017","50.15","51.67","49.86","50.72","90,415,500","2,673,460,000"]
["Oct 09, 2017","53.08","53.39","48.47","50.16","152,366,000","2,828,800,000"]
["Oct 08, 2017","52.49","54.51","52.26","53.14","100,841,000","2,796,640,000"]
["Oct 07, 2017","52.14","52.75","51.64","52.58","51,786,200","2,776,920,000"]
["Oct 06, 2017","51.64","52.60","51.53","52.12","59,355,900","2,749,460,000"]
["Oct 05, 2017","51.40","51.87","50.44","51.67","69,594,400","2,736,260,000"]
["Oct 04, 2017","52.28","53.05","50.83","51.40","77,473,400","2,782,460,000"]
["Oct 03, 2017","53.39","53.59","51.59","52.35","88,516,100","2,840,540,000"]
["Oct 02, 2017","54.55","54.78","53.26","53.38","95,474,600","2,901,270,000"]
["Oct 01, 2017","55.14","55.16","53.63","54.54","100,183,000","2,931,740,000"]
["Sep 30, 2017","52.63","55.23","52.62","55.14","131,446,000","2,797,460,000"]
["Sep 29, 2017","54.11","54.16","50.42","52.62","186,560,000","2,875,460,000"]
["Sep 28, 2017","56.21","56.67","53.41","54.09","202,009,000","2,986,370,000"]
["Sep 27, 2017","51.58","56.54","51.58","56.28","220,363,000","2,739,380,000"]
["Sep 26, 2017","51.69","53.70","51.08","51.55","173,663,000","2,744,540,000"]
["Sep 25, 2017","47.62","52.44","47.57","51.58","208,641,000","2,527,830,000"]
["Sep 24, 2017","49.25","49.27","47.52","47.62","82,147,100","2,613,620,000"]
["Sep 23, 2017","48.16","49.79","46.69","49.27","142,073,000","2,554,900,000"]
["Sep 22, 2017","46.65","49.09","45.19","48.09","218,134,000","2,474,380,000"]
["Sep 21, 2017","51.66","52.31","45.67","46.61","229,363,000","2,739,370,000"]
["Sep 20, 2017","52.74","53.83","51.25","51.73","160,252,000","2,795,880,000"]
["Sep 19, 2017","55.68","55.88","51.05","52.84","286,583,000","2,950,880,000"]
["Sep 18, 2017","48.53","55.61","48.53","55.53","408,675,000","2,571,070,000"]
["Sep 17, 2017","48.23","49.88","45.12","48.49","245,262,000","2,554,450,000"]
["Sep 16, 2017","48.13","52.83","46.46","48.26","562,278,000","2,548,580,000"]
["Sep 15, 2017","41.69","50.65","32.03","48.21","1,554,340,000","2,206,520,000"]
["Sep 14, 2017","61.64","62.43","41.25","41.58","749,714,000","3,261,960,000"]
["Sep 13, 2017","64.32","64.60","58.93","61.73","501,522,000","3,402,820,000"]
["Sep 12, 2017","66.24","70.25","63.86","64.23","481,218,000","3,503,300,000"]
["Sep 11, 2017","61.65","67.23","61.37","66.04","412,076,000","3,259,510,000"]
["Sep 10, 2017","65.80","65.95","57.06","61.61","529,848,000","3,478,400,000"]
["Sep 09, 2017","67.21","69.55","64.01","66.01","467,895,000","3,551,950,000"]
["Sep 08, 2017","78.45","80.13","63.83","67.79","930,673,000","4,144,630,000"]
["Sep 07, 2017","79.88","81.06","75.59","78.48","526,829,000","4,218,690,000"]
["Sep 06, 2017","71.78","80.64","71.51","80.11","830,718,000","3,789,670,000"]
["Sep 05, 2017","65.25","72.44","59.05","71.29","1,016,090,000","3,444,150,000"]
["Sep 04, 2017","76.73","76.73","61.24","65.21","922,041,000","4,049,140,000"]
["Sep 03, 2017","78.98","82.83","73.61","76.84","675,462,000","4,166,600,000"]
["Sep 02, 2017","85.83","92.07","72.23","79.02","1,363,990,000","4,526,680,000"]
["Sep 01, 2017","70.86","87.41","70.01","86.04","1,551,740,000","3,735,870,000"]
["Aug 31, 2017","64.16","72.28","64.04","71.06","633,147,000","3,381,750,000"]
["Aug 30, 2017","63.16","64.21","60.90","64.17","240,309,000","3,328,240,000"]
["Aug 29, 2017","62.39","63.29","61.26","63.17","294,799,000","3,286,610,000"]
["Aug 28, 2017","61.36","64.92","59.87","62.36","556,637,000","3,231,200,000"]
["Aug 27, 2017","51.80","64.44","51.64","61.16","890,546,000","2,726,990,000"]
["Aug 26, 2017","51.17","52.26","50.45","51.75","126,024,000","2,692,560,000"]
["Aug 25, 2017","50.17","52.13","49.84","51.18","157,619,000","2,639,490,000"]
["Aug 24, 2017","52.82","53.28","50.19","50.19","391,342,000","2,778,190,000"]
["Aug 23, 2017","46.71","54.78","46.48","53.25","447,188,000","2,456,090,000"]
["Aug 22, 2017","47.90","47.90","45.48","46.73","163,104,000","2,517,440,000"]
["Aug 21, 2017","46.19","48.75","45.62","47.94","207,172,000","2,427,130,000"]
["Aug 20, 2017","45.38","47.55","44.75","46.23","138,850,000","2,383,680,000"]
["Aug 19, 2017","47.05","47.08","43.78","45.48","155,404,000","2,471,190,000"]
["Aug 18, 2017","43.90","47.86","43.59","47.28","293,350,000","2,304,770,000"]
["Aug 17, 2017","44.18","44.83","43.78","43.91","104,020,000","2,318,000,000"]
["Aug 16, 2017","43.37","45.06","42.57","44.15","120,765,000","2,275,660,000"]
["Aug 15, 2017","45.81","45.84","42.29","43.31","206,081,000","2,403,520,000"]
["Aug 14, 2017","45.83","46.51","45.43","45.80","114,402,000","2,403,870,000"]
["Aug 13, 2017","46.57","48.07","44.33","45.81","242,565,000","2,441,760,000"]
["Aug 12, 2017","47.05","47.62","46.29","46.43","142,065,000","2,466,360,000"]
["Aug 11, 2017","46.40","47.33","46.40","47.10","137,644,000","2,431,830,000"]
["Aug 10, 2017","48.05","48.51","46.50","46.50","121,661,000","2,517,300,000"]
["Aug 09, 2017","48.59","50.23","47.16","48.01","253,103,000","2,544,750,000"]
["Aug 08, 2017","45.90","49.37","45.79","48.63","205,565,000","2,403,230,000"]
["Aug 07, 2017","45.17","46.48","45.12","45.80","106,560,000","2,364,540,000"]
["Aug 06, 2017","46.84","47.30","45.10","45.10","147,891,000","2,451,490,000"]
["Aug 05, 2017","43.49","46.92","43.48","46.86","248,320,000","2,275,090,000"]
["Aug 04, 2017","42.89","43.71","42.82","43.45","114,810,000","2,243,440,000"]
["Aug 03, 2017","42.19","43.17","42.13","42.86","95,497,600","2,206,190,000"]
["Aug 02, 2017","43.07","43.21","42.07","42.13","103,557,000","2,251,650,000"]
["Aug 01, 2017","43.02","43.77","41.09","43.04","203,656,000","2,248,110,000"]
["Jul 31, 2017","40.34","44.03","38.95","43.02","240,821,000","2,107,540,000"]
["Jul 30, 2017","41.18","41.82","40.06","40.42","75,746,700","2,150,970,000"]
["Jul 29, 2017","40.56","41.34","38.74","41.12","109,945,000","2,117,650,000"]
["Jul 28, 2017","42.22","42.47","35.94","40.61","137,556,000","2,203,520,000"]
["Jul 27, 2017","42.35","42.62","41.39","42.14","81,714,000","2,210,020,000"]
["Jul 26, 2017","42.29","42.70","40.63","42.23","121,389,000","2,206,000,000"]
["Jul 25, 2017","44.48","44.79","41.07","42.24","206,307,000","2,319,870,000"]
["Jul 24, 2017","44.16","44.81","43.29","44.41","158,532,000","2,302,370,000"]
["Jul 23, 2017","46.63","46.64","42.94","44.06","219,257,000","2,430,320,000"]
["Jul 22, 2017","45.77","46.80","45.45","46.56","132,333,000","2,385,020,000"]
["Jul 21, 2017","45.07","47.45","44.52","45.76","286,020,000","2,347,580,000"]
["Jul 20, 2017","40.96","45.45","40.96","45.02","354,802,000","2,132,670,000"]
["Jul 19, 2017","44.35","44.42","40.56","40.86","246,377,000","2,308,550,000"]
["Jul 18, 2017","42.62","45.33","41.47","44.30","380,816,000","2,218,090,000"]
["Jul 17, 2017","41.19","43.07","40.17","42.67","355,036,000","2,142,760,000"]
["Jul 16, 2017","38.92","41.97","36.38","40.91","393,366,000","2,024,150,000"]
["Jul 15, 2017","42.81","42.81","37.78","38.92","327,332,000","2,225,560,000"]
["Jul 14, 2017","46.36","46.48","40.80","42.80","320,419,000","2,409,670,000"]
["Jul 13, 2017","48.72","49.05","45.39","46.33","229,105,000","2,531,820,000"]
["Jul 12, 2017","45.26","49.07","44.07","48.75","369,964,000","2,350,960,000"]
["Jul 11, 2017","46.27","47.39","43.65","45.33","400,045,000","2,403,210,000"]
["Jul 10, 2017","49.91","50.53","44.74","46.58","373,253,000","2,591,230,000"]
["Jul 09, 2017","52.36","53.31","49.53","49.58","409,244,000","2,717,950,000"]
["Jul 08, 2017","46.64","52.75","44.67","52.14","604,987,000","2,420,160,000"]
["Jul 07, 2017","51.10","51.14","45.63","46.58","553,712,000","2,650,900,000"]
["Jul 06, 2017","53.20","53.20","50.12","51.13","461,149,000","2,758,680,000"]
["Jul 05, 2017","55.27","56.03","50.60","53.19","790,609,000","2,865,630,000"]
["Jul 04, 2017","46.56","55.42","46.56","55.33","1,101,750,000","2,413,260,000"]
["Jul 03, 2017","41.48","48.40","40.97","46.43","729,938,000","2,149,160,000"]
["Jul 02, 2017","38.95","43.27","37.80","41.57","315,630,000","2,017,570,000"]
["Jul 01, 2017","40.40","40.58","38.47","38.99","225,507,000","2,092,370,000"]
["Jun 30, 2017","41.04","41.75","40.17","40.35","251,184,000","2,124,870,000"]
["Jun 29, 2017","42.83","42.83","40.35","41.07","300,131,000","2,216,710,000"]
["Jun 28, 2017","40.82","43.61","39.18","42.85","353,444,000","2,111,870,000"]
["Jun 27, 2017","41.13","41.39","36.20","40.54","565,265,000","2,127,600,000"]
["Jun 26, 2017","44.04","44.35","37.55","41.13","538,072,000","2,277,350,000"]
["Jun 25, 2017","44.49","46.22","43.05","43.92","354,372,000","2,300,180,000"]
["Jun 24, 2017","47.25","47.44","44.01","44.49","321,214,000","2,442,000,000"]
["Jun 23, 2017","47.75","48.42","47.27","47.34","284,270,000","2,467,280,000"]
["Jun 22, 2017","47.72","48.85","45.87","47.71","445,323,000","2,465,100,000"]
["Jun 21, 2017","47.30","49.73","44.22","47.79","640,054,000","2,442,610,000"]
["Jun 20, 2017","50.41","51.47","45.75","47.22","612,935,000","2,602,590,000"]
["Jun 19, 2017","46.16","53.55","44.99","50.32","1,342,360,000","2,382,490,000"]
["Jun 18, 2017","47.44","47.44","42.43","46.04","1,016,220,000","2,447,790,000"]
["Jun 17, 2017","36.18","49.30","36.18","47.65","1,730,780,000","1,866,370,000"]
["Jun 16, 2017","30.28","35.70","29.55","35.70","515,973,000","1,561,380,000"]
["Jun 15, 2017","30.22","30.37","27.31","30.22","314,502,000","1,557,670,000"]
["Jun 14, 2017","30.74","32.06","29.32","30.22","278,323,000","1,584,220,000"]
["Jun 13, 2017","29.49","30.64","29.33","30.64","150,455,000","1,519,410,000"]
["Jun 12, 2017","33.23","33.23","27.80","29.50","372,663,000","1,711,460,000"]
["Jun 11, 2017","30.50","33.56","30.16","33.22","406,218,000","1,570,430,000"]
["Jun 10, 2017","29.68","30.59","29.66","30.44","202,679,000","1,528,070,000"]
["Jun 09, 2017","30.19","30.59","29.62","29.68","176,841,000","1,553,630,000"]
["Jun 08, 2017","28.38","30.34","27.88","30.21","229,005,000","1,460,360,000"]
["Jun 07, 2017","30.57","30.68","28.37","28.39","264,597,000","1,572,550,000"]
["Jun 06, 2017","30.84","31.33","29.26","30.55","321,099,000","1,586,150,000"]
["Jun 05, 2017","28.09","30.99","28.09","30.84","366,901,000","1,444,260,000"]
["Jun 04, 2017","27.65","27.94","26.95","27.94","204,435,000","1,421,270,000"]
["Jun 03, 2017","29.04","29.17","26.63","27.66","290,556,000","1,492,070,000"]
["Jun 02, 2017","28.90","29.89","27.74","28.94","332,251,000","1,484,470,000"]
["Jun 01, 2017","25.34","29.62","25.30","28.80","420,473,000","1,301,540,000"]
["May 31, 2017","24.29","25.57","23.18","25.30","298,675,000","1,247,240,000"]
["May 30, 2017","25.32","26.13","24.03","24.14","216,944,000","1,299,460,000"]
["May 29, 2017","24.32","25.69","23.28","25.21","219,796,000","1,248,110,000"]
["May 28, 2017","24.01","26.07","22.11","24.22","377,039,000","1,231,490,000"]
["May 27, 2017","23.40","25.43","20.10","23.74","505,424,000","1,200,170,000"]
["May 26, 2017","30.33","31.32","22.56","23.75","484,254,000","1,554,680,000"]
["May 25, 2017","34.47","36.21","28.87","29.90","687,651,000","1,766,650,000"]
["May 24, 2017","32.12","35.16","31.71","34.45","196,292,000","1,645,910,000"]
["May 23, 2017","25.30","32.11","24.93","32.11","216,875,000","1,296,170,000"]
["May 22, 2017","26.14","27.50","23.27","25.38","164,829,000","1,338,680,000"]
["May 21, 2017","27.48","28.74","25.73","26.30","104,882,000","1,406,610,000"]
["May 20, 2017","27.68","28.16","27.20","27.51","59,065,000","1,416,690,000"]
["May 19, 2017","28.29","28.41","26.78","27.70","96,923,800","1,447,310,000"]
["May 18, 2017","25.17","29.01","25.12","28.36","115,830,000","1,287,210,000"]
["May 17, 2017","23.24","25.95","20.80","25.40","141,118,000","1,188,550,000"]
["May 16, 2017","25.34","25.34","22.81","23.33","136,875,000","1,295,310,000"]
["May 15, 2017","28.89","28.93","25.19","25.37","97,147,900","1,476,700,000"]
["May 14, 2017","29.09","30.45","27.79","28.89","67,853,200","1,486,220,000"]
["May 13, 2017","27.22","28.91","25.52","28.91","83,564,400","1,390,150,000"]
["May 12, 2017","30.93","31.68","27.37","27.45","110,569,000","1,579,240,000"]
["May 11, 2017","32.66","32.91","28.03","30.72","206,137,000","1,666,830,000"]
["May 10, 2017","33.30","37.33","31.22","31.96","410,466,000","1,699,070,000"]
["May 09, 2017","28.96","33.76","24.49","33.58","251,517,000","1,477,510,000"]
["May 08, 2017","30.37","30.74","27.33","28.96","132,650,000","1,548,860,000"]
["May 07, 2017","28.20","31.37","28.20","30.29","187,718,000","1,437,700,000"]
["May 06, 2017","26.47","28.59","25.49","28.16","108,083,000","1,348,870,000"]
["May 05, 2017","23.47","27.85","23.42","26.27","218,949,000","1,195,810,000"]
["May 04, 2017","21.04","25.69","20.86","23.39","242,912,000","1,071,840,000"]
["May 03, 2017","15.88","21.80","15.67","21.04","253,441,000","808,247,000"]
["May 02, 2017","15.92","16.23","15.15","15.89","38,692,100","810,373,000"]
["May 01, 2017","15.71","16.37","14.88","15.92","66,989,400","799,215,000"]
["Apr 30, 2017","15.70","16.07","15.47","15.71","43,929,100","798,743,000"]
["Apr 29, 2017","14.40","15.77","14.36","15.74","45,713,600","732,129,000"]
["Apr 28, 2017","14.59","14.78","14.06","14.34","41,067,800","741,933,000"]
["Apr 27, 2017","14.84","15.00","13.47","14.62","76,208,000","754,472,000"]
["Apr 26, 2017","15.21","15.79","14.56","14.85","71,308,800","772,651,000"]
["Apr 25, 2017","14.98","15.43","14.24","15.21","56,668,300","760,872,000"]
["Apr 24, 2017","13.96","14.97","13.33","14.97","60,177,200","709,098,000"]
["Apr 23, 2017","13.07","14.41","12.95","13.94","198,452,000","663,271,000"]
["Apr 22, 2017","11.18","13.07","11.11","13.06","158,914,000","567,234,000"]
["Apr 21, 2017","10.29","11.54","10.16","11.23","99,012,200","522,165,000"]
["Apr 20, 2017","9.63","10.66","9.59","10.33","55,828,300","488,681,000"]
["Apr 19, 2017","10.31","10.35","9.59","9.66","55,784,900","522,923,000"]
["Apr 18, 2017","10.42","10.94","9.97","10.32","83,183,300","528,060,000"]
["Apr 17, 2017","10.60","11.18","10.39","10.42","104,055,000","536,824,000"]
["Apr 16, 2017","10.75","10.90","10.67","10.71","24,321,400","544,263,000"]
["Apr 15, 2017","10.34","11.00","10.20","10.79","47,922,000","523,678,000"]
["Apr 14, 2017","10.13","10.51","9.68","10.39","61,137,000","512,838,000"]
["Apr 13, 2017","10.76","10.77","9.93","10.15","64,187,400","544,751,000"]
["Apr 12, 2017","8.83","11.06","8.83","10.79","159,255,000","446,780,000"]
["Apr 11, 2017","8.91","9.28","8.66","8.85","50,700,000","450,735,000"]
["Apr 10, 2017","8.72","9.20","8.19","8.92","74,425,700","440,977,000"]
["Apr 09, 2017","9.89","10.01","8.43","8.71","90,963,300","499,887,000"]
["Apr 08, 2017","9.34","10.35","9.33","9.92","58,489,100","471,828,000"]
["Apr 07, 2017","10.22","10.56","9.19","9.37","94,765,600","516,533,000"]
["Apr 06, 2017","11.12","11.45","9.66","10.25","194,300,000","561,808,000"]
["Apr 05, 2017","8.25","11.42","7.96","11.09","217,834,000","416,432,000"]
["Apr 04, 2017","8.12","8.96","7.53","8.29","129,208,000","409,793,000"]
["Apr 03, 2017","7.74","8.64","7.24","8.07","114,179,000","390,802,000"]
["Apr 02, 2017","6.86","7.94","6.65","7.74","88,560,400","346,209,000"]
["Apr 01, 2017","6.65","6.98","6.31","6.88","57,711,700","335,526,000"]
["Mar 31, 2017","7.02","7.07","5.85","6.67","98,922,600","353,860,000"]
["Mar 30, 2017","4.18","7.04","4.15","6.98","191,251,000","210,627,000"]
["Mar 29, 2017","4.14","4.20","4.09","4.19","8,479,960","208,728,000"]
["Mar 28, 2017","4.07","4.18","4.06","4.16","4,297,870","205,012,000"]
["Mar 27, 2017","4.07","4.14","4.04","4.08","5,162,690","204,793,000"]
["Mar 26, 2017","4.07","4.10","4.03","4.06","3,911,060","204,723,000"]
["Mar 25, 2017","4.07","4.12","3.97","4.07","7,904,680","205,034,000"]
["Mar 24, 2017","3.97","4.13","3.94","4.08","12,524,300","199,924,000"]
["Mar 23, 2017","3.93","4.00","3.92","3.98","3,354,160","197,783,000"]
["Mar 22, 2017","3.99","4.01","3.89","3.94","5,949,960","200,521,000"]
["Mar 21, 2017","4.04","4.04","3.98","4.01","4,970,080","202,923,000"]
["Mar 20, 2017","3.95","4.05","3.89","4.03","4,068,240","198,555,000"]
["Mar 19, 2017","3.96","4.03","3.90","3.96","6,013,050","198,801,000"]
["Mar 18, 2017","4.04","4.16","3.86","3.97","12,199,700","202,967,000"]
["Mar 17, 2017","4.23","4.23","4.04","4.06","11,109,600","212,582,000"]
["Mar 16, 2017","4.15","4.38","4.10","4.24","12,755,200","208,204,000"]
["Mar 15, 2017","4.05","4.18","4.00","4.16","6,571,900","203,099,000"]
["Mar 14, 2017","4.17","4.17","4.01","4.06","7,928,910","209,412,000"]
["Mar 13, 2017","3.85","4.25","3.83","4.17","22,439,100","192,979,000"]
["Mar 12, 2017","3.79","3.86","3.78","3.84","3,373,750","189,874,000"]
["Mar 11, 2017","3.76","3.84","3.75","3.80","3,463,740","188,428,000"]

{"sheet":"ADA","index":6,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[]}

{"sheet":"NEO","index":7,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","93.32","94.43","85.52","85.58","123,154,000","6,065,720,000"]
["Mar 09, 2018","91.70","93.78","80.85","92.67","216,976,000","5,960,480,000"]
["Mar 08, 2018","100.53","102.14","90.87","91.57","158,917,000","6,534,770,000"]
["Mar 07, 2018","105.38","113.65","91.03","100.44","297,579,000","6,849,680,000"]
["Mar 06, 2018","112.27","114.94","103.56","105.11","203,770,000","7,297,530,000"]
["Mar 05, 2018","120.12","120.12","111.76","113.02","212,735,000","7,808,080,000"]
["Mar 04, 2018","121.83","125.13","115.99","119.36","177,840,000","7,919,120,000"]
["Mar 03, 2018","124.26","128.06","121.54","122.14","132,602,000","8,076,610,000"]
["Mar 02, 2018","129.95","130.30","122.59","124.24","148,930,000","8,446,710,000"]
["Mar 01, 2018","133.65","136.15","126.57","129.05","282,388,000","8,687,140,000"]
["Feb 28, 2018","142.38","144.62","132.06","133.24","315,822,000","9,254,660,000"]
["Feb 27, 2018","134.84","146.34","132.92","142.50","427,505,000","8,764,490,000"]
["Feb 26, 2018","118.91","137.10","117.91","134.17","292,700,000","7,729,170,000"]
["Feb 25, 2018","118.29","120.00","114.56","118.46","114,914,000","7,689,080,000"]
["Feb 24, 2018","121.42","126.89","114.41","118.57","157,950,000","7,892,470,000"]
["Feb 23, 2018","113.39","123.85","110.86","121.65","189,394,000","7,370,080,000"]
["Feb 22, 2018","120.62","126.93","111.89","114.08","193,746,000","7,840,040,000"]
["Feb 21, 2018","127.67","130.21","118.08","120.96","207,330,000","8,298,400,000"]
["Feb 20, 2018","137.95","142.01","127.86","128.36","239,238,000","8,966,490,000"]
["Feb 19, 2018","127.23","138.52","126.70","137.47","201,551,000","8,270,290,000"]
["Feb 18, 2018","136.40","137.95","124.32","127.38","207,624,000","8,866,100,000"]
["Feb 17, 2018","131.03","139.80","129.42","136.75","286,385,000","8,516,620,000"]
["Feb 16, 2018","123.02","130.62","119.94","128.85","194,878,000","7,996,380,000"]
["Feb 15, 2018","122.00","125.76","118.79","123.29","218,616,000","7,930,300,000"]
["Feb 14, 2018","110.86","123.03","110.86","122.52","228,693,000","7,206,140,000"]
["Feb 13, 2018","113.64","114.93","108.64","111.17","176,966,000","7,386,420,000"]
["Feb 12, 2018","104.18","115.85","104.18","113.25","272,089,000","6,771,600,000"]
["Feb 11, 2018","110.45","113.19","96.78","103.40","257,944,000","7,179,000,000"]
["Feb 10, 2018","117.21","122.84","104.98","110.63","355,323,000","7,618,880,000"]
["Feb 09, 2018","111.99","117.65","108.84","117.57","212,450,000","7,279,310,000"]
["Feb 08, 2018","104.06","117.00","104.06","112.43","546,733,000","6,763,560,000"]
["Feb 07, 2018","105.13","118.50","94.94","102.50","571,724,000","6,833,700,000"]
["Feb 06, 2018","84.07","109.21","64.88","105.95","659,946,000","5,464,510,000"]
["Feb 05, 2018","107.58","108.97","75.75","82.37","312,096,000","6,992,380,000"]
["Feb 04, 2018","122.22","124.01","102.03","107.45","203,674,000","7,943,970,000"]
["Feb 03, 2018","121.03","127.28","106.91","122.97","255,707,000","7,867,210,000"]
["Feb 02, 2018","125.64","129.19","91.96","120.13","552,639,000","8,166,710,000"]
["Feb 01, 2018","145.96","147.16","115.27","126.00","356,495,000","9,487,200,000"]
["Jan 31, 2018","145.40","148.18","133.32","145.76","357,309,000","9,451,090,000"]
["Jan 30, 2018","168.86","173.75","140.13","146.28","670,295,000","10,976,100,000"]
["Jan 29, 2018","152.08","168.14","151.46","168.14","602,514,000","9,885,260,000"]
["Jan 28, 2018","140.37","153.61","140.37","152.16","246,175,000","9,124,100,000"]
["Jan 27, 2018","138.14","142.07","134.35","140.20","207,868,000","8,979,150,000"]
["Jan 26, 2018","137.75","141.13","126.53","137.89","324,067,000","8,953,600,000"]
["Jan 25, 2018","138.09","146.94","134.58","138.00","315,010,000","8,976,150,000"]
["Jan 24, 2018","122.57","144.12","118.15","136.41","433,360,000","7,966,980,000"]
["Jan 23, 2018","123.37","129.71","110.18","121.60","263,389,000","8,018,770,000"]
["Jan 22, 2018","132.30","137.78","112.38","123.66","346,611,000","8,599,480,000"]
["Jan 21, 2018","150.23","150.23","126.20","131.09","346,048,000","9,764,800,000"]
["Jan 20, 2018","140.49","157.19","138.65","149.94","501,671,000","9,132,020,000"]
["Jan 19, 2018","141.25","150.15","132.97","139.50","494,800,000","9,181,130,000"]
["Jan 18, 2018","142.60","159.49","129.85","142.66","838,634,000","9,269,200,000"]
["Jan 17, 2018","144.72","154.29","94.57","141.37","1,587,920,000","9,407,150,000"]
["Jan 16, 2018","187.97","187.97","104.29","145.30","1,664,430,000","12,217,900,000"]
["Jan 15, 2018","170.10","196.85","147.40","187.41","1,455,620,000","11,056,500,000"]
["Jan 14, 2018","140.56","176.83","135.92","170.42","648,694,000","9,136,460,000"]
["Jan 13, 2018","124.15","146.51","124.15","140.62","455,703,000","8,069,500,000"]
["Jan 12, 2018","109.19","126.55","105.25","124.47","234,757,000","7,097,050,000"]
["Jan 11, 2018","123.10","124.33","102.66","108.30","270,718,000","8,001,780,000"]
["Jan 10, 2018","127.23","127.26","111.05","122.99","361,797,000","8,270,280,000"]
["Jan 09, 2018","102.07","129.87","101.84","126.94","529,663,000","6,634,310,000"]
["Jan 08, 2018","102.12","108.60","90.68","102.38","231,395,000","6,638,000,000"]
["Jan 07, 2018","101.12","108.52","99.20","102.43","196,621,000","6,572,870,000"]
["Jan 06, 2018","95.31","103.13","91.90","100.86","187,746,000","6,195,060,000"]
["Jan 05, 2018","98.91","106.24","89.58","95.28","292,933,000","6,429,220,000"]
["Jan 04, 2018","104.79","109.20","96.24","99.11","332,546,000","6,811,420,000"]
["Jan 03, 2018","90.30","105.56","86.89","105.56","288,086,000","5,869,250,000"]
["Jan 02, 2018","78.53","97.01","78.53","90.33","373,377,000","5,104,180,000"]
["Jan 01, 2018","76.19","80.69","72.72","78.82","142,094,000","4,952,450,000"]
["Dec 31, 2017","72.56","78.01","67.69","75.96","181,357,000","4,716,090,000"]
["Dec 30, 2017","74.18","74.54","63.02","72.40","202,377,000","4,821,840,000"]
["Dec 29, 2017","65.70","74.82","63.14","73.90","163,331,000","4,270,520,000"]
["Dec 28, 2017","66.76","66.94","58.22","65.43","135,592,000","4,339,530,000"]
["Dec 27, 2017","65.53","70.29","62.88","66.88","153,715,000","4,259,210,000"]
["Dec 26, 2017","66.61","68.80","61.86","65.52","195,466,000","4,329,390,000"]
["Dec 25, 2017","60.27","68.37","58.39","66.32","170,538,000","3,917,400,000"]
["Dec 24, 2017","59.32","59.97","51.84","59.70","160,158,000","3,855,900,000"]
["Dec 23, 2017","56.32","67.75","56.32","58.90","146,282,000","3,660,710,000"]
["Dec 22, 2017","71.54","72.28","43.39","55.57","297,579,000","4,650,220,000"]
["Dec 21, 2017","76.12","79.04","67.49","71.37","225,272,000","4,948,010,000"]
["Dec 20, 2017","71.31","77.50","63.10","75.62","305,912,000","4,634,920,000"]
["Dec 19, 2017","77.19","82.10","66.59","70.81","290,083,000","5,017,420,000"]
["Dec 18, 2017","68.45","81.06","63.96","77.22","437,849,000","4,449,540,000"]
["Dec 17, 2017","49.74","71.72","49.74","68.11","500,799,000","3,233,120,000"]
["Dec 16, 2017","48.14","52.26","46.93","49.81","164,723,000","3,129,270,000"]
["Dec 15, 2017","50.54","51.24","43.13","47.99","204,065,000","3,285,020,000"]
["Dec 14, 2017","44.90","53.65","44.40","50.62","313,147,000","2,918,700,000"]
["Dec 13, 2017","40.73","49.07","37.49","44.81","294,500,000","2,647,620,000"]
["Dec 12, 2017","36.22","41.28","35.32","40.41","132,796,000","2,354,370,000"]
["Dec 11, 2017","33.32","36.57","33.32","35.88","77,323,800","2,165,750,000"]
["Dec 10, 2017","35.79","35.79","32.51","33.31","72,133,600","2,326,550,000"]
["Dec 09, 2017","35.96","38.98","34.87","35.71","93,255,300","2,337,250,000"]
["Dec 08, 2017","34.84","37.38","32.36","36.27","125,450,000","2,264,560,000"]
["Dec 07, 2017","35.04","37.26","33.31","34.86","125,301,000","2,277,340,000"]
["Dec 06, 2017","38.75","38.85","34.40","35.16","118,745,000","2,518,460,000"]
["Dec 05, 2017","41.99","42.79","38.82","38.82","101,480,000","2,729,160,000"]
["Dec 04, 2017","36.65","43.00","36.62","42.17","160,430,000","2,382,160,000"]
["Dec 03, 2017","35.09","39.52","35.03","36.62","79,801,700","2,281,180,000"]
["Dec 02, 2017","35.84","36.61","34.51","35.07","48,991,700","2,329,690,000"]
["Dec 01, 2017","32.89","36.23","31.36","35.84","89,359,700","2,137,790,000"]
["Nov 30, 2017","32.54","34.98","30.09","32.96","78,895,100","2,115,360,000"]
["Nov 29, 2017","37.99","39.44","31.23","32.28","137,123,000","2,469,340,000"]
["Nov 28, 2017","40.13","40.13","37.47","38.08","80,129,000","2,608,660,000"]
["Nov 27, 2017","38.32","41.91","38.32","40.13","83,345,900","2,491,020,000"]
["Nov 26, 2017","38.04","39.20","37.49","38.44","61,597,700","2,472,680,000"]
["Nov 25, 2017","34.83","39.86","34.60","38.13","125,113,000","2,263,690,000"]
["Nov 24, 2017","34.89","35.70","33.46","34.79","68,977,700","2,267,940,000"]
["Nov 23, 2017","35.83","36.29","34.50","34.90","68,917,800","2,329,200,000"]
["Nov 22, 2017","34.45","36.98","34.45","35.86","82,378,800","2,239,040,000"]
["Nov 21, 2017","36.21","37.16","33.38","34.36","133,333,000","2,353,570,000"]
["Nov 20, 2017","39.94","43.14","35.64","35.64","243,906,000","2,596,080,000"]
["Nov 19, 2017","43.01","45.45","36.66","39.75","273,035,000","2,795,440,000"]
["Nov 18, 2017","39.74","48.09","36.28","42.74","434,827,000","2,583,010,000"]
["Nov 17, 2017","28.71","41.08","28.36","40.50","252,834,000","1,866,360,000"]
["Nov 16, 2017","29.45","29.93","28.48","28.70","40,895,700","1,913,970,000"]
["Nov 15, 2017","29.79","30.59","28.26","29.35","45,103,700","1,936,170,000"]
["Nov 14, 2017","28.40","29.96","28.10","29.73","39,436,300","1,845,750,000"]
["Nov 13, 2017","27.12","28.97","26.59","28.40","41,299,400","1,762,620,000"]
["Nov 12, 2017","28.44","28.45","25.31","26.96","63,588,200","1,848,580,000"]
["Nov 11, 2017","28.15","29.93","27.40","28.53","45,994,100","1,829,610,000"]
["Nov 10, 2017","31.97","32.44","26.74","28.18","57,756,900","2,078,110,000"]
["Nov 09, 2017","30.76","33.02","30.58","31.90","79,919,300","1,999,530,000"]
["Nov 08, 2017","26.17","33.81","26.02","30.67","120,273,000","1,700,950,000"]
["Nov 07, 2017","26.26","26.52","25.62","26.23","40,146,900","1,706,600,000"]
["Nov 06, 2017","26.47","26.81","25.95","26.32","26,798,400","1,720,760,000"]
["Nov 05, 2017","26.48","26.72","25.79","26.38","25,229,700","1,721,090,000"]
["Nov 04, 2017","26.77","27.74","25.94","26.49","31,870,600","1,739,980,000"]
["Nov 03, 2017","24.60","26.90","24.39","26.82","40,142,100","1,598,960,000"]
["Nov 02, 2017","26.75","26.75","22.89","24.50","74,455,200","1,738,720,000"]
["Nov 01, 2017","28.38","28.44","26.68","26.86","49,782,800","1,844,740,000"]
["Oct 31, 2017","28.69","30.44","28.47","28.47","61,688,400","1,864,890,000"]
["Oct 30, 2017","27.72","29.49","27.71","28.79","30,968,500","1,801,620,000"]
["Oct 29, 2017","27.20","28.61","27.20","27.76","29,736,500","1,360,230,000"]
["Oct 28, 2017","28.86","28.99","27.17","27.35","25,368,200","1,443,000,000"]
["Oct 27, 2017","28.33","28.88","28.10","28.76","28,919,000","1,416,350,000"]
["Oct 26, 2017","28.48","29.39","28.06","28.33","35,987,900","1,423,950,000"]
["Oct 25, 2017","30.11","30.11","28.54","28.54","35,558,400","1,505,590,000"]
["Oct 24, 2017","27.34","32.72","26.73","30.15","78,225,600","1,367,240,000"]
["Oct 23, 2017","28.49","28.65","26.43","27.51","28,154,800","1,424,610,000"]
["Oct 22, 2017","27.15","29.48","27.10","28.79","36,184,100","1,357,500,000"]
["Oct 21, 2017","27.76","28.28","26.04","27.13","34,058,900","1,387,840,000"]
["Oct 20, 2017","28.68","29.50","27.73","27.75","36,933,700","1,433,880,000"]
["Oct 19, 2017","29.66","29.96","28.48","28.66","30,401,400","1,482,970,000"]
["Oct 18, 2017","31.66","31.78","28.44","29.67","49,659,700","1,583,190,000"]
["Oct 17, 2017","28.50","32.55","27.81","31.40","74,210,000","1,425,090,000"]
["Oct 16, 2017","27.76","29.07","26.96","28.53","34,713,200","1,388,080,000"]
["Oct 15, 2017","27.65","28.47","26.91","27.73","31,189,200","1,382,450,000"]
["Oct 14, 2017","29.32","29.45","27.65","27.80","33,551,100","1,465,980,000"]
["Oct 13, 2017","27.85","29.87","26.45","29.35","81,365,000","1,392,660,000"]
["Oct 12, 2017","30.01","30.36","27.61","28.18","61,080,400","1,500,520,000"]
["Oct 11, 2017","29.30","31.23","29.30","29.96","33,627,700","1,464,940,000"]
["Oct 10, 2017","29.15","31.20","28.07","29.31","48,223,600","1,457,270,000"]
["Oct 09, 2017","32.04","32.79","26.78","29.10","98,290,300","1,601,800,000"]
["Oct 08, 2017","35.64","37.23","31.01","32.07","107,725,000","1,781,810,000"]
["Oct 07, 2017","33.54","36.15","33.30","36.14","48,058,800","1,677,000,000"]
["Oct 06, 2017","32.50","34.32","32.23","33.52","47,267,100","1,625,060,000"]
["Oct 05, 2017","31.21","33.31","28.98","32.28","66,785,000","1,560,680,000"]
["Oct 04, 2017","33.79","35.03","30.09","31.16","60,565,900","1,689,390,000"]
["Oct 03, 2017","36.65","36.79","32.01","33.61","74,199,600","1,832,530,000"]
["Oct 02, 2017","35.70","39.01","34.90","36.74","116,098,000","1,785,160,000"]
["Oct 01, 2017","34.12","35.83","31.82","35.72","72,169,500","1,705,880,000"]
["Sep 30, 2017","28.59","34.24","28.45","34.21","82,181,600","1,429,500,000"]
["Sep 29, 2017","30.25","30.41","26.13","28.64","72,558,300","1,512,530,000"]
["Sep 28, 2017","31.78","32.69","27.68","29.76","101,195,000","1,589,170,000"]
["Sep 27, 2017","26.32","34.03","26.32","31.79","163,163,000","1,316,040,000"]
["Sep 26, 2017","26.12","27.30","24.46","26.38","65,868,600","1,305,990,000"]
["Sep 25, 2017","19.80","27.08","19.80","26.02","81,225,500","989,892,000"]
["Sep 24, 2017","20.17","20.43","19.28","19.79","11,967,200","1,008,660,000"]
["Sep 23, 2017","18.58","20.59","18.30","20.18","17,216,800","929,086,000"]
["Sep 22, 2017","17.39","19.32","16.98","18.69","22,480,200","869,657,000"]
["Sep 21, 2017","19.65","19.82","16.75","17.45","21,587,400","982,515,000"]
["Sep 20, 2017","19.90","20.47","19.69","19.75","14,058,200","995,012,000"]
["Sep 19, 2017","20.99","21.71","19.04","19.94","30,451,900","1,049,420,000"]
["Sep 18, 2017","19.91","21.38","19.54","21.22","27,647,600","995,579,000"]
["Sep 17, 2017","20.64","20.64","18.36","19.86","18,695,100","1,031,920,000"]
["Sep 16, 2017","18.75","22.98","18.50","20.76","50,210,000","937,288,000"]
["Sep 15, 2017","15.81","19.12","13.32","18.74","50,811,700","790,612,000"]
["Sep 14, 2017","20.08","20.75","14.95","15.69","42,221,500","1,004,180,000"]
["Sep 13, 2017","20.83","21.29","17.80","20.06","37,258,400","1,041,450,000"]
["Sep 12, 2017","21.87","23.60","19.86","20.97","40,702,300","1,093,590,000"]
["Sep 11, 2017","22.68","23.97","21.70","21.88","27,835,300","1,133,790,000"]
["Sep 10, 2017","21.76","23.64","19.37","22.75","54,002,500","1,088,180,000"]
["Sep 09, 2017","24.63","24.63","21.55","21.96","47,199,500","1,231,580,000"]
["Sep 08, 2017","30.59","30.59","22.41","24.86","112,252,000","1,529,630,000"]
["Sep 07, 2017","21.30","33.55","20.54","30.78","214,001,000","1,065,110,000"]
["Sep 06, 2017","22.97","24.32","20.30","21.36","77,746,300","1,148,320,000"]
["Sep 05, 2017","21.88","23.85","18.93","22.80","91,402,300","1,093,860,000"]
["Sep 04, 2017","30.44","30.44","17.40","21.83","189,917,000","1,522,090,000"]
["Sep 03, 2017","31.77","32.65","28.58","30.32","43,232,300","1,588,690,000"]
["Sep 02, 2017","31.69","34.81","28.55","31.72","92,722,600","1,584,390,000"]
["Sep 01, 2017","33.17","33.57","28.87","32.01","75,418,900","1,658,680,000"]
["Aug 31, 2017","32.93","35.09","32.60","33.16","49,957,300","1,646,720,000"]
["Aug 30, 2017","33.48","35.84","29.71","33.10","97,289,600","1,673,910,000"]
["Aug 29, 2017","38.46","38.46","30.69","33.66","168,534,000","1,922,840,000"]
["Aug 28, 2017","40.23","40.31","37.38","38.45","41,401,000","2,011,600,000"]
["Aug 27, 2017","38.58","41.23","37.42","40.09","50,649,600","1,928,770,000"]
["Aug 26, 2017","40.31","40.52","37.70","38.59","41,017,800","2,015,360,000"]
["Aug 25, 2017","41.96","42.26","39.78","40.30","47,772,200","2,098,230,000"]
["Aug 24, 2017","39.92","42.13","39.31","42.05","63,875,500","1,996,230,000"]
["Aug 23, 2017","35.83","44.03","35.25","40.00","131,763,000","1,791,670,000"]
["Aug 22, 2017","35.16","36.17","31.60","35.85","68,265,300","1,758,180,000"]
["Aug 21, 2017","38.04","38.28","34.15","35.30","85,955,000","1,902,060,000"]
["Aug 20, 2017","39.63","40.65","38.16","38.19","85,862,200","1,981,640,000"]
["Aug 19, 2017","38.86","42.22","35.40","39.97","168,358,000","1,943,180,000"]
["Aug 18, 2017","40.85","41.16","31.32","38.85","209,845,000","2,042,450,000"]
["Aug 17, 2017","45.72","46.34","38.91","40.69","191,410,000","2,286,130,000"]
["Aug 16, 2017","46.98","51.24","44.69","45.54","170,273,000","2,349,050,000"]
["Aug 15, 2017","47.50","47.99","39.52","47.49","262,801,000","2,375,010,000"]
["Aug 14, 2017","47.63","52.02","44.79","47.43","343,705,000","2,381,360,000"]
["Aug 13, 2017","36.86","52.63","35.32","46.65","448,654,000","1,843,040,000"]
["Aug 12, 2017","33.16","37.37","30.45","36.61","177,772,000","1,657,810,000"]
["Aug 11, 2017","36.32","39.13","27.58","33.50","382,070,000","1,815,780,000"]
["Aug 10, 2017","21.68","38.44","21.36","36.18","360,125,000","1,084,180,000"]
["Aug 09, 2017","18.34","21.94","17.46","21.75","116,795,000","917,009,000"]
["Aug 08, 2017","18.73","19.34","15.59","18.27","124,589,000","936,705,000"]
["Aug 07, 2017","15.20","20.24","14.36","18.68","166,514,000","759,959,000"]
["Aug 06, 2017","14.17","16.19","13.42","15.21","81,450,800","708,471,000"]
["Aug 05, 2017","10.39","14.95","10.24","14.02","82,680,400","519,506,000"]
["Aug 04, 2017","10.84","11.22","9.97","10.43","56,285,500","541,832,000"]
["Aug 03, 2017","8.19","10.70","8.06","10.67","49,848,800","409,434,000"]
["Aug 02, 2017","7.85","8.30","7.71","8.11","17,559,000","392,732,000"]
["Aug 01, 2017","7.36","8.20","6.96","7.86","18,527,900","368,123,000"]
["Jul 31, 2017","7.16","7.43","7.02","7.33","10,856,600","358,222,000"]
["Jul 30, 2017","7.27","7.30","6.94","7.15","9,006,030","363,345,000"]
["Jul 29, 2017","7.09","7.46","6.76","7.26","10,518,400","354,258,000"]
["Jul 28, 2017","7.75","7.88","6.93","7.09","15,725,800","387,410,000"]
["Jul 27, 2017","7.22","7.94","7.13","7.72","15,251,100","360,772,000"]
["Jul 26, 2017","7.33","7.59","6.58","7.17","16,765,600","366,562,000"]
["Jul 25, 2017","8.48","8.48","6.88","7.35","19,480,400","423,876,000"]
["Jul 24, 2017","8.61","8.81","8.19","8.46","21,283,700","430,471,000"]
["Jul 23, 2017","8.64","8.93","7.76","8.57","29,915,100","431,881,000"]
["Jul 22, 2017","7.39","9.12","7.31","8.62","32,890,800","369,727,000"]
["Jul 21, 2017","7.24","7.97","7.03","7.42","21,298,000","361,826,000"]
["Jul 20, 2017","5.89","7.47","5.89","7.21","25,476,100","294,317,000"]
["Jul 19, 2017","6.04","6.23","5.65","5.88","14,255,500","301,935,000"]
["Jul 18, 2017","5.77","6.29","5.51","6.02","18,101,700","288,470,000"]
["Jul 17, 2017","5.06","5.85","5.03","5.77","15,013,000","253,054,000"]
["Jul 16, 2017","5.03","5.27","4.83","5.04","9,498,420","251,399,000"]
["Jul 15, 2017","5.55","5.55","4.98","5.03","11,294,200","277,400,000"]
["Jul 14, 2017","6.27","6.29","5.42","5.54","12,351,000","313,433,000"]
["Jul 13, 2017","6.68","6.95","5.91","6.29","17,824,000","334,240,000"]
["Jul 12, 2017","5.31","6.69","5.07","6.63","23,337,300","265,564,000"]
["Jul 11, 2017","5.93","6.11","4.83","5.40","20,182,900","296,309,000"]
["Jul 10, 2017","6.91","6.96","5.58","6.03","11,395,300","345,719,000"]
["Jul 09, 2017","7.40","7.62","6.87","6.90","10,422,500","370,072,000"]
["Jul 08, 2017","6.79","7.63","5.91","7.45","24,138,500","339,382,000"]
["Jul 07, 2017","7.83","7.89","6.74","6.77","16,409,500","391,569,000"]
["Jul 06, 2017","7.98","8.34","7.69","7.84","17,932,500","399,093,000"]
["Jul 05, 2017","7.77","8.66","7.23","8.03","29,368,100","388,453,000"]
["Jul 04, 2017","8.22","8.49","7.77","7.78","15,781,600","410,831,000"]
["Jul 03, 2017","8.06","8.48","7.52","8.22","28,820,400","402,786,000"]
["Jul 02, 2017","7.96","8.51","6.75","8.10","47,478,700","397,988,000"]
["Jul 01, 2017","8.77","9.24","7.74","7.95","33,128,400","438,293,000"]
["Jun 30, 2017","9.72","10.00","8.60","8.73","43,355,500","485,988,000"]
["Jun 29, 2017","8.34","10.07","7.91","9.77","77,050,000","416,970,000"]
["Jun 28, 2017","6.96","8.69","6.49","8.38","72,982,300","347,826,000"]
["Jun 27, 2017","5.35","7.26","5.09","6.83","71,029,700","267,538,000"]
["Jun 26, 2017","5.95","6.22","4.42","5.53","27,615,900","297,587,000"]
["Jun 25, 2017","6.29","6.46","5.66","5.95","24,890,900","314,543,000"]
["Jun 24, 2017","6.87","7.11","6.25","6.30","33,359,500","343,738,000"]
["Jun 23, 2017","6.92","7.43","5.78","6.84","67,033,300","346,025,000"]
["Jun 22, 2017","10.16","10.51","6.90","6.94","115,249,000","507,921,000"]
["Jun 21, 2017","8.04","10.21","7.81","10.15","88,374,400","401,956,000"]
["Jun 20, 2017","11.79","11.79","7.87","8.00","126,661,000","589,390,000"]
["Jun 19, 2017","5.46","11.81","5.46","11.72","281,341,000","273,011,000"]
["Jun 18, 2017","3.79","5.26","3.47","5.26","61,381,000","189,717,000"]
["Jun 17, 2017","2.80","4.18","2.70","3.76","82,601,000","139,894,000"]
["Jun 16, 2017","1.80","2.81","1.72","2.77","45,782,200","90,202,000"]
["Jun 15, 2017","1.74","1.84","1.54","1.78","9,550,940","86,947,000"]
["Jun 14, 2017","1.81","1.94","1.68","1.74","10,497,200","90,657,000"]
["Jun 13, 2017","1.50","1.86","1.50","1.81","10,456,500","75,221,500"]
["Jun 12, 2017","1.67","1.69","1.40","1.51","7,492,490","83,716,000"]
["Jun 11, 2017","1.69","1.73","1.52","1.67","6,479,410","84,426,000"]
["Jun 10, 2017","1.54","2.07","1.53","1.68","17,295,300","77,129,000"]
["Jun 09, 2017","1.36","1.59","1.33","1.55","9,728,020","67,874,000"]
["Jun 08, 2017","1.27","1.36","1.19","1.36","7,118,290","63,677,000"]
["Jun 07, 2017","1.34","1.36","1.27","1.28","2,994,510","66,929,500"]
["Jun 06, 2017","1.28","1.37","1.20","1.34","5,234,170","63,757,000"]
["Jun 05, 2017","1.27","1.35","1.25","1.28","3,876,920","63,267,500"]
["Jun 04, 2017","1.25","1.32","1.22","1.26","2,572,220","62,425,500"]
["Jun 03, 2017","1.36","1.36","1.15","1.26","4,049,740","68,122,000"]
["Jun 02, 2017","1.25","1.40","1.18","1.35","7,157,890","62,290,500"]
["Jun 01, 2017","1.03","1.30","1.01","1.24","8,061,920","51,383,000"]
["May 31, 2017","1.02","1.08","0.966531","1.03","3,001,020","51,167,000"]
["May 30, 2017","0.975403","1.13","0.970573","1.02","5,393,720","48,770,200"]
["May 29, 2017","0.921727","0.974728","0.873447","0.966765","2,171,000","46,086,400"]
["May 28, 2017","0.989557","1.07","0.814832","0.930106","5,133,830","49,477,900"]
["May 27, 2017","0.806824","1.03","0.598245","0.982348","7,025,920","40,341,200"]
["May 26, 2017","1.11","1.22","0.694110","0.826549","6,847,940","55,293,000"]
["May 25, 2017","1.74","1.74","1.01","1.11","12,458,000","87,149,500"]
["May 24, 2017","0.878954","1.90","0.863444","1.76","22,900,400","43,947,700"]
["May 23, 2017","0.721726","0.901805","0.695115","0.877157","3,858,760","36,086,300"]
["May 22, 2017","0.682007","0.742591","0.669175","0.720486","2,331,300","34,100,400"]
["May 21, 2017","0.665434","0.744667","0.618864","0.664141","2,621,930","33,271,700"]
["May 20, 2017","0.638148","0.671513","0.612225","0.665485","1,476,170","31,907,400"]
["May 19, 2017","0.539752","0.682251","0.539752","0.631860","1,884,600","26,987,600"]
["May 18, 2017","0.533423","0.552265","0.514519","0.539481","1,201,540","26,671,200"]
["May 17, 2017","0.464285","0.531643","0.454101","0.531643","1,328,670","23,214,200"]
["May 16, 2017","0.474567","0.474567","0.452551","0.463667",637.20399999999995,"23,728,400"]
["May 15, 2017","0.477364","0.493300","0.454150","0.470057",897.21900000000005,"23,868,200"]
["May 14, 2017","0.483372","0.490861","0.473253","0.477543",501.69299999999998,"24,168,600"]
["May 13, 2017","0.487873","0.491284","0.451528","0.484544",616.90800000000002,"24,393,600"]
["May 12, 2017","0.480874","0.508175","0.469682","0.487684",548.02800000000002,"24,043,700"]
["May 11, 2017","0.504314","0.520573","0.431391","0.481077",953.15200000000004,"25,215,700"]
["May 10, 2017","0.449260","0.541055","0.449260","0.503894",843.24300000000005,"22,463,000"]
["May 09, 2017","0.496131","0.501255","0.407576","0.449370","1,076,450","24,806,600"]
["May 08, 2017","0.530300","0.542761","0.486931","0.496572","1,025,750","26,515,000"]
["May 07, 2017","0.585263","0.591143","0.516306","0.535792","1,249,060","29,263,200"]
["May 06, 2017","0.572854","0.590350","0.537649","0.587670","1,341,720","28,642,700"]
["May 05, 2017","0.493833","0.576426","0.470129","0.576426","2,660,100","24,691,600"]
["May 04, 2017","0.345096","0.500403","0.334537","0.500309","2,317,450","17,254,800"]
["May 03, 2017","0.314746","0.348589","0.309078","0.343782",758.23699999999997,"15,737,300"]
["May 02, 2017","0.319147","0.326074","0.280153","0.314833",588.82399999999996,"15,957,400"]
["May 01, 2017","0.361689","0.361689","0.269563","0.318838","1,142,050","18,084,400"]
["Apr 30, 2017","0.271731","0.362409","0.268994","0.360099","1,631,520","13,586,500"]
["Apr 29, 2017","0.229612","0.290570","0.221128","0.271729",960.01300000000003,"11,480,600"]
["Apr 28, 2017","0.202194","0.229271","0.201420","0.229255",473.68900000000002,"10,109,700"]
["Apr 27, 2017","0.184394","0.208510","0.181833","0.202092",327.97199999999998,"9,219,700"]
["Apr 26, 2017","0.183475","0.188085","0.179909","0.184577",185.4,"9,173,750"]
["Apr 25, 2017","0.173606","0.184094","0.166802","0.183504",241.80500000000001,"8,680,300"]
["Apr 24, 2017","0.177077","0.177153","0.163354","0.173758",262.70600000000002,"8,853,850"]
["Apr 23, 2017","0.180684","0.185985","0.169937","0.174960",175.678,"9,034,200"]
["Apr 22, 2017","0.178943","0.188524","0.173304","0.183058",288.11900000000003,"8,947,150"]
["Apr 21, 2017","0.184685","0.185694","0.174442","0.178122",263.12700000000001,"9,234,250"]
["Apr 20, 2017","0.189534","0.191015","0.178645","0.184725",222.52500000000001,"9,476,700"]
["Apr 19, 2017","0.180622","0.190709","0.178089","0.189408",297.30200000000002,"9,031,100"]
["Apr 18, 2017","0.191910","0.192224","0.176355","0.180479",348.69400000000002,"9,595,500"]
["Apr 17, 2017","0.191583","0.192535","0.179468","0.191489",331.30799999999999,"9,579,150"]
["Apr 16, 2017","0.193672","0.195650","0.188923","0.192076",167.886,"9,683,600"]
["Apr 15, 2017","0.192991","0.194574","0.190452","0.192164",76.566000000000003,"9,649,550"]
["Apr 14, 2017","0.191540","0.193960","0.190495","0.192958",103.13800000000001,"9,577,000"]
["Apr 13, 2017","0.193966","0.196013","0.190089","0.191686",147.72200000000001,"9,698,300"]
["Apr 12, 2017","0.198357","0.200199","0.191723","0.195553",192.25200000000001,"9,917,850"]
["Apr 11, 2017","0.209023","0.211772","0.189697","0.197826",257.45699999999999,"10,451,200"]
["Apr 10, 2017","0.188842","0.220733","0.186149","0.207874",208.42,"9,442,100"]
["Apr 09, 2017","0.189679","0.191026","0.186312","0.188861",97.361999999999995,"9,483,950"]
["Apr 08, 2017","0.189456","0.193674","0.188398","0.190221",54.654000000000003,"9,472,800"]
["Apr 07, 2017","0.187871","0.192661","0.184796","0.188531",81.617999999999995,"9,393,550"]
["Apr 06, 2017","0.184767","0.190455","0.184234","0.186430",82.504999999999995,"9,238,350"]
["Apr 05, 2017","0.185082","0.192548","0.182758","0.184719",102.04300000000001,"9,254,100"]
["Apr 04, 2017","0.199874","0.202591","0.181038","0.185002",148.096,"9,993,700"]
["Apr 03, 2017","0.205808","0.205959","0.196132","0.199703",104.80500000000001,"10,290,400"]
["Apr 02, 2017","0.203584","0.206776","0.200261","0.205480",102.369,"10,179,200"]
["Apr 01, 2017","0.203606","0.206153","0.194440","0.205017",109.99299999999999,"10,180,300"]
["Mar 31, 2017","0.210236","0.213953","0.196505","0.203541",291.529,"10,511,800"]
["Mar 30, 2017","0.212468","0.221930","0.206085","0.210556",504.94,"10,623,400"]
["Mar 29, 2017","0.220650","0.225506","0.205719","0.212428",335.56700000000001,"11,032,500"]
["Mar 28, 2017","0.186277","0.235749","0.180596","0.220632",821.67399999999998,"9,313,850"]
["Mar 27, 2017","0.161165","0.191642","0.160717","0.186426",201.56299999999999,"8,058,250"]
["Mar 26, 2017","0.167267","0.175043","0.158772","0.160384",37.655999999999999,"8,363,350"]
["Mar 25, 2017","0.166941","0.167388","0.157475","0.167305",47.640999999999998,"8,347,050"]
["Mar 24, 2017","0.166412","0.178022","0.159289","0.166465",52.183999999999997,"8,320,600"]
["Mar 23, 2017","0.173183","0.176421","0.156976","0.166412",38.168999999999997,"8,659,150"]
["Mar 22, 2017","0.164951","0.179551","0.159475","0.173143",157.81399999999999,"8,247,550"]
["Mar 21, 2017","0.153972","0.167727","0.150715","0.164934",234.28700000000001,"7,698,600"]
["Mar 20, 2017","0.157444","0.162542","0.149597","0.153898",68.539000000000001,"7,872,200"]
["Mar 19, 2017","0.159019","0.163016","0.149322","0.157560",68.673000000000002,"7,950,950"]
["Mar 18, 2017","0.140006","0.172281","0.140006","0.158987",188.98500000000001,"7,000,300"]
["Mar 17, 2017","0.131324","0.166127","0.122856","0.139902",63.412999999999997,"6,566,200"]
["Mar 16, 2017","0.128773","0.136685","0.125514","0.131867",20.678000000000001,"6,438,650"]
["Mar 15, 2017","0.133699","0.140774","0.128158","0.128653",16.169,"6,684,950"]
["Mar 14, 2017","0.136986","0.137204","0.127028","0.133681",23.745999999999999,"6,849,300"]
["Mar 13, 2017","0.140799","0.140823","0.127288","0.136979",23.196000000000002,"7,039,950"]
["Mar 12, 2017","0.142217","0.143570","0.131473","0.140575",36.588000000000001,"7,110,850"]
["Mar 11, 2017","0.131403","0.142793","0.129965","0.142142",32.280999999999999,"6,570,150"]

{"sheet":"XLM","index":8,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.315618","0.320392","0.290070","0.292661","21,963,200","5,838,430,000"]
["Mar 09, 2018","0.311237","0.315440","0.267454","0.311859","56,838,800","5,757,390,000"]
["Mar 08, 2018","0.329847","0.341127","0.306218","0.311938","47,233,100","6,091,740,000"]
["Mar 07, 2018","0.337814","0.349137","0.300388","0.329103","62,389,100","6,238,880,000"]
["Mar 06, 2018","0.351753","0.366554","0.335254","0.337911","44,141,000","6,496,220,000"]
["Mar 05, 2018","0.363777","0.398224","0.352031","0.352031","98,523,700","6,718,270,000"]
["Mar 04, 2018","0.354031","0.363792","0.342398","0.361930","99,892,700","6,538,290,000"]
["Mar 03, 2018","0.319021","0.350168","0.313368","0.350168","52,827,100","5,891,720,000"]
["Mar 02, 2018","0.338691","0.340805","0.318850","0.320107","38,378,100","6,254,990,000"]
["Mar 01, 2018","0.334118","0.347566","0.321558","0.339314","46,631,800","6,170,520,000"]
["Feb 28, 2018","0.360410","0.364738","0.333916","0.333916","38,961,000","6,656,080,000"]
["Feb 27, 2018","0.364632","0.372450","0.354834","0.362051","38,136,100","6,733,960,000"]
["Feb 26, 2018","0.358687","0.371765","0.346502","0.364579","42,535,600","6,624,170,000"]
["Feb 25, 2018","0.354549","0.366940","0.336719","0.357302","42,268,800","6,547,760,000"]
["Feb 24, 2018","0.382687","0.386899","0.346156","0.355163","34,738,100","7,067,390,000"]
["Feb 23, 2018","0.364134","0.390408","0.352623","0.381985","56,829,000","6,724,760,000"]
["Feb 22, 2018","0.393891","0.408898","0.358483","0.366447","69,561,100","7,274,300,000"]
["Feb 21, 2018","0.399718","0.433562","0.379845","0.396765","132,189,000","7,381,920,000"]
["Feb 20, 2018","0.452845","0.455373","0.399315","0.402289","104,842,000","8,362,940,000"]
["Feb 19, 2018","0.450437","0.461753","0.448995","0.452932","57,015,400","8,318,460,000"]
["Feb 18, 2018","0.479855","0.486165","0.441988","0.450399","74,452,000","8,847,360,000"]
["Feb 17, 2018","0.455103","0.483244","0.451585","0.479075","104,733,000","8,390,980,000"]
["Feb 16, 2018","0.451796","0.458327","0.441777","0.455446","53,289,200","8,330,000,000"]
["Feb 15, 2018","0.452048","0.463623","0.444260","0.453556","106,142,000","8,334,660,000"]
["Feb 14, 2018","0.409872","0.457474","0.402079","0.453888","192,629,000","7,554,980,000"]
["Feb 13, 2018","0.396419","0.435547","0.374388","0.410614","196,175,000","7,306,910,000"]
["Feb 12, 2018","0.374181","0.401820","0.374181","0.395649","61,140,000","6,897,000,000"]
["Feb 11, 2018","0.406615","0.406615","0.357825","0.370005","85,791,700","7,494,820,000"]
["Feb 10, 2018","0.398440","0.453920","0.384953","0.406856","227,551,000","7,344,120,000"]
["Feb 09, 2018","0.360711","0.402324","0.348872","0.401068","144,231,000","6,648,690,000"]
["Feb 08, 2018","0.344930","0.373893","0.344930","0.363565","121,448,000","6,357,810,000"]
["Feb 07, 2018","0.368956","0.380924","0.337244","0.342125","188,328,000","6,800,610,000"]
["Feb 06, 2018","0.336738","0.374247","0.266352","0.370811","518,085,000","6,208,170,000"]
["Feb 05, 2018","0.383191","0.425340","0.312975","0.331192","339,507,000","7,064,590,000"]
["Feb 04, 2018","0.425970","0.467492","0.366818","0.377231","231,808,000","7,851,160,000"]
["Feb 03, 2018","0.405950","0.478678","0.345184","0.430056","282,349,000","7,482,160,000"]
["Feb 02, 2018","0.455087","0.455087","0.285878","0.405075","396,784,000","8,387,820,000"]
["Feb 01, 2018","0.540834","0.542970","0.429680","0.456455","172,407,000","9,967,480,000"]
["Jan 31, 2018","0.488731","0.555212","0.440520","0.539797","288,693,000","8,732,980,000"]
["Jan 30, 2018","0.590831","0.590831","0.475736","0.489648","178,893,000","10,557,100,000"]
["Jan 29, 2018","0.632602","0.632602","0.583512","0.589283","118,507,000","11,303,400,000"]
["Jan 28, 2018","0.615916","0.640046","0.615448","0.634421","194,610,000","11,005,200,000"]
["Jan 27, 2018","0.631495","0.639450","0.610086","0.613061","216,913,000","11,283,600,000"]
["Jan 26, 2018","0.602163","0.645780","0.553197","0.633916","787,644,000","10,759,400,000"]
["Jan 25, 2018","0.567863","0.649971","0.556165","0.608253","627,336,000","10,146,600,000"]
["Jan 24, 2018","0.486517","0.589589","0.473565","0.567014","669,319,000","8,693,050,000"]
["Jan 23, 2018","0.475039","0.518281","0.434858","0.486185","207,031,000","8,487,840,000"]
["Jan 22, 2018","0.465901","0.529766","0.432834","0.486338","442,542,000","8,336,150,000"]
["Jan 21, 2018","0.534347","0.534347","0.445113","0.464117","161,687,000","9,560,800,000"]
["Jan 20, 2018","0.509950","0.547453","0.502153","0.534677","204,013,000","9,123,480,000"]
["Jan 19, 2018","0.503367","0.535594","0.481281","0.506232","207,275,000","9,005,680,000"]
["Jan 18, 2018","0.479522","0.570070","0.453596","0.509523","472,047,000","8,579,040,000"]
["Jan 17, 2018","0.441944","0.503706","0.305034","0.477187","486,789,000","7,906,720,000"]
["Jan 16, 2018","0.600117","0.600117","0.323407","0.441197","466,139,000","10,736,400,000"]
["Jan 15, 2018","0.625504","0.670579","0.599138","0.599271","345,562,000","11,190,600,000"]
["Jan 14, 2018","0.672198","0.672198","0.582819","0.630856","116,460,000","12,025,900,000"]
["Jan 13, 2018","0.681853","0.721316","0.643237","0.671564","189,183,000","12,198,400,000"]
["Jan 12, 2018","0.558864","0.715440","0.534755","0.677960","394,376,000","9,998,070,000"]
["Jan 11, 2018","0.563690","0.613405","0.437407","0.558126","330,878,000","10,084,400,000"]
["Jan 10, 2018","0.588565","0.588565","0.483044","0.566930","249,019,000","10,523,600,000"]
["Jan 09, 2018","0.628026","0.649552","0.568159","0.585653","208,330,000","11,229,100,000"]
["Jan 08, 2018","0.695952","0.695952","0.555769","0.629323","249,426,000","12,442,100,000"]
["Jan 07, 2018","0.709730","0.744735","0.661080","0.699645","347,557,000","12,688,400,000"]
["Jan 06, 2018","0.663060","0.788507","0.614300","0.709945","440,182,000","11,854,000,000"]
["Jan 05, 2018","0.739457","0.791967","0.577509","0.662712","727,409,000","13,219,400,000"]
["Jan 04, 2018","0.892399","0.938144","0.677496","0.724050","892,268,000","15,953,600,000"]
["Jan 03, 2018","0.562720","0.919994","0.562572","0.896227","1,513,270,000","10,059,800,000"]
["Jan 02, 2018","0.496876","0.593645","0.472748","0.564766","676,667,000","8,873,700,000"]
["Jan 01, 2018","0.360422","0.523593","0.360422","0.480008","669,372,000","6,436,760,000"]
["Dec 31, 2017","0.317846","0.364302","0.307454","0.360756","183,768,000","5,676,400,000"]
["Dec 30, 2017","0.316473","0.390380","0.289056","0.323202","537,916,000","5,651,880,000"]
["Dec 29, 2017","0.223778","0.335760","0.222680","0.322941","387,880,000","3,996,450,000"]
["Dec 28, 2017","0.227821","0.228361","0.200481","0.223544","75,925,400","4,068,660,000"]
["Dec 27, 2017","0.226261","0.233267","0.216719","0.229224","78,509,400","4,040,790,000"]
["Dec 26, 2017","0.228649","0.232918","0.210969","0.226018","96,759,300","4,083,400,000"]
["Dec 25, 2017","0.226538","0.234519","0.212722","0.228511","71,737,300","4,045,700,000"]
["Dec 24, 2017","0.236793","0.237185","0.198229","0.224450","71,071,600","4,228,850,000"]
["Dec 23, 2017","0.220812","0.263453","0.213736","0.234179","116,122,000","3,943,440,000"]
["Dec 22, 2017","0.258506","0.276193","0.161494","0.216717","229,459,000","4,616,600,000"]
["Dec 21, 2017","0.252894","0.280786","0.240672","0.257200","199,122,000","4,516,350,000"]
["Dec 20, 2017","0.264813","0.265206","0.213690","0.252386","250,599,000","4,729,210,000"]
["Dec 19, 2017","0.276017","0.300504","0.245986","0.264310","212,549,000","4,927,630,000"]
["Dec 18, 2017","0.273167","0.278075","0.257238","0.276283","201,721,000","4,876,760,000"]
["Dec 17, 2017","0.234672","0.300678","0.227982","0.266621","423,361,000","4,189,510,000"]
["Dec 16, 2017","0.196077","0.236646","0.190341","0.232125","234,173,000","3,500,490,000"]
["Dec 15, 2017","0.198565","0.204663","0.163988","0.195862","260,229,000","3,544,830,000"]
["Dec 14, 2017","0.148829","0.209779","0.147458","0.188907","281,635,000","2,656,890,000"]
["Dec 13, 2017","0.154966","0.162841","0.140410","0.149342","107,122,000","2,765,100,000"]
["Dec 12, 2017","0.143231","0.162208","0.136176","0.156444","135,847,000","2,555,100,000"]
["Dec 11, 2017","0.118252","0.151842","0.117751","0.144956","117,548,000","2,109,300,000"]
["Dec 10, 2017","0.138053","0.138053","0.103975","0.119263","91,047,600","2,462,460,000"]
["Dec 09, 2017","0.140346","0.147715","0.124521","0.135122","102,117,000","2,503,310,000"]
["Dec 08, 2017","0.137887","0.145762","0.120002","0.137260","188,452,000","2,459,440,000"]
["Dec 07, 2017","0.153297","0.177148","0.131568","0.133046","312,353,000","2,734,310,000"]
["Dec 06, 2017","0.121563","0.167933","0.111746","0.151622","384,659,000","2,164,040,000"]
["Dec 05, 2017","0.097240","0.127591","0.093964","0.123523","152,741,000","1,727,270,000"]
["Dec 04, 2017","0.089486","0.097610","0.087554","0.097610","37,476,600","1,589,540,000"]
["Dec 03, 2017","0.093531","0.096907","0.086840","0.089035","55,809,800","1,661,390,000"]
["Dec 02, 2017","0.090184","0.098519","0.089947","0.093816","82,791,100","1,601,920,000"]
["Dec 01, 2017","0.072181","0.091459","0.071534","0.089883","102,074,000","1,282,140,000"]
["Nov 30, 2017","0.065554","0.078906","0.063939","0.072871","66,684,900","1,164,430,000"]
["Nov 29, 2017","0.081939","0.099881","0.060393","0.064424","232,135,000","1,453,630,000"]
["Nov 28, 2017","0.056877","0.084987","0.056486","0.081415","142,589,000","1,007,510,000"]
["Nov 27, 2017","0.048865","0.062059","0.048501","0.059843","45,702,000","865,597,000"]
["Nov 26, 2017","0.043762","0.049111","0.043762","0.048896","30,583,700","775,201,000"]
["Nov 25, 2017","0.040280","0.043943","0.040040","0.043639","10,488,700","713,515,000"]
["Nov 24, 2017","0.040437","0.041181","0.038939","0.040193","11,277,900","716,293,000"]
["Nov 23, 2017","0.042674","0.044142","0.040149","0.040535","22,012,000","755,911,000"]
["Nov 22, 2017","0.037669","0.042299","0.037566","0.042299","13,859,400","667,261,000"]
["Nov 21, 2017","0.038127","0.039060","0.036212","0.037668","9,113,270","675,367,000"]
["Nov 20, 2017","0.036619","0.039783","0.036174","0.038121","13,726,200","648,715,000"]
["Nov 19, 2017","0.036482","0.039945","0.036039","0.036566","17,796,700","646,281,000"]
["Nov 18, 2017","0.035494","0.036583","0.034652","0.036583","6,979,350","628,776,000"]
["Nov 17, 2017","0.037144","0.037293","0.034894","0.035572","11,612,900","658,006,000"]
["Nov 16, 2017","0.036987","0.037897","0.034634","0.037234","20,597,200","655,235,000"]
["Nov 15, 2017","0.036471","0.037343","0.034680","0.037053","28,206,500","604,993,000"]
["Nov 14, 2017","0.030610","0.037129","0.030382","0.036374","18,880,900","507,761,000"]
["Nov 13, 2017","0.028115","0.031968","0.028041","0.030656","11,245,700","466,386,000"]
["Nov 12, 2017","0.032965","0.033334","0.027469","0.028182","17,002,300","546,827,000"]
["Nov 11, 2017","0.033083","0.035830","0.031881","0.033053","17,914,400","548,787,000"]
["Nov 10, 2017","0.039833","0.039833","0.031366","0.033073","32,634,200","660,767,000"]
["Nov 09, 2017","0.033792","0.040380","0.033744","0.039946","32,813,200","560,545,000"]
["Nov 08, 2017","0.030657","0.035266","0.029160","0.033763","39,618,700","508,549,000"]
["Nov 07, 2017","0.028874","0.032871","0.028874","0.030699","30,855,800","478,974,000"]
["Nov 06, 2017","0.026694","0.029117","0.026422","0.028880","12,830,800","442,813,000"]
["Nov 05, 2017","0.027244","0.027869","0.026324","0.026765","8,898,200","451,932,000"]
["Nov 04, 2017","0.027829","0.028660","0.026961","0.027294","10,822,300","461,640,000"]
["Nov 03, 2017","0.027498","0.028573","0.025540","0.027779","18,470,900","456,146,000"]
["Nov 02, 2017","0.027025","0.028644","0.023969","0.027607","34,417,400","448,293,000"]
["Nov 01, 2017","0.029387","0.030124","0.027213","0.027353","14,361,700","487,471,000"]
["Oct 31, 2017","0.031606","0.031815","0.028622","0.029182","16,918,000","524,277,000"]
["Oct 30, 2017","0.030731","0.032085","0.029874","0.031804","14,186,100","509,767,000"]
["Oct 29, 2017","0.031104","0.033389","0.029866","0.030331","22,646,700","515,949,000"]
["Oct 28, 2017","0.034284","0.034615","0.030938","0.031038","8,887,170","568,695,000"]
["Oct 27, 2017","0.034680","0.035061","0.033246","0.034236","15,974,900","575,271,000"]
["Oct 26, 2017","0.035246","0.037127","0.034463","0.034546","23,633,200","584,651,000"]
["Oct 25, 2017","0.036433","0.037877","0.034006","0.035004","35,434,500","604,354,000"]
["Oct 24, 2017","0.034466","0.042909","0.033463","0.036649","73,178,900","571,714,000"]
["Oct 23, 2017","0.031206","0.036949","0.030019","0.033832","43,494,400","517,635,000"]
["Oct 22, 2017","0.036487","0.037668","0.030483","0.031269","56,070,400","605,233,000"]
["Oct 21, 2017","0.027343","0.038015","0.024250","0.036429","60,801,200","453,565,000"]
["Oct 20, 2017","0.031246","0.032652","0.025472","0.026756","35,088,200","518,303,000"]
["Oct 19, 2017","0.035176","0.035356","0.029638","0.031195","41,683,000","583,492,000"]
["Oct 18, 2017","0.045810","0.045930","0.033016","0.035133","66,483,500","759,890,000"]
["Oct 17, 2017","0.036511","0.046700","0.035483","0.045842","146,372,000","605,629,000"]
["Oct 16, 2017","0.018929","0.049123","0.018683","0.036865","291,627,000","313,995,000"]
["Oct 15, 2017","0.017291","0.019049","0.016837","0.018925","9,059,430","286,809,000"]
["Oct 14, 2017","0.018017","0.019165","0.017522","0.017522","5,671,720","298,861,000"]
["Oct 13, 2017","0.017650","0.018663","0.017365","0.017960","10,486,000","292,768,000"]
["Oct 12, 2017","0.019498","0.019869","0.017362","0.017784","14,626,800","323,428,000"]
["Oct 11, 2017","0.018870","0.020072","0.018239","0.019450","12,189,100","313,004,000"]
["Oct 10, 2017","0.017440","0.018953","0.016589","0.018953","11,082,800","289,284,000"]
["Oct 09, 2017","0.018800","0.022022","0.016326","0.017601","29,343,800","311,848,000"]
["Oct 08, 2017","0.020691","0.022042","0.018229","0.018598","23,922,100","343,218,000"]
["Oct 07, 2017","0.018443","0.024591","0.018443","0.020959","56,853,100","305,922,000"]
["Oct 06, 2017","0.014657","0.019193","0.014657","0.018403","24,002,100","243,125,000"]
["Oct 05, 2017","0.011881","0.015283","0.011736","0.014576","9,616,220","197,068,000"]
["Oct 04, 2017","0.012469","0.012537","0.011573","0.011851","1,670,080","206,833,000"]
["Oct 03, 2017","0.012948","0.012948","0.011327","0.012403","2,577,540","214,765,000"]
["Oct 02, 2017","0.013697","0.013734","0.012638","0.012962","2,362,700","227,204,000"]
["Oct 01, 2017","0.013813","0.013864","0.013383","0.013688","1,534,340","229,128,000"]
["Sep 30, 2017","0.013162","0.013945","0.013142","0.013858","1,668,730","218,327,000"]
["Sep 29, 2017","0.013816","0.013877","0.012906","0.013204","1,967,140","229,178,000"]
["Sep 28, 2017","0.014316","0.014562","0.013549","0.013863","2,978,100","237,469,000"]
["Sep 27, 2017","0.012299","0.014896","0.012299","0.014378","5,645,900","204,008,000"]
["Sep 26, 2017","0.012077","0.012538","0.011929","0.012388","2,222,670","200,327,000"]
["Sep 25, 2017","0.011551","0.012454","0.011427","0.012073","2,426,680","191,597,000"]
["Sep 24, 2017","0.011915","0.012023","0.011395","0.011563","1,065,700","197,631,000"]
["Sep 23, 2017","0.010755","0.011897","0.010650","0.011896","2,032,830","178,394,000"]
["Sep 22, 2017","0.010698","0.011150","0.010360","0.010776","1,825,510","177,458,000"]
["Sep 21, 2017","0.012104","0.012163","0.010523","0.010600","2,524,650","200,775,000"]
["Sep 20, 2017","0.011781","0.012598","0.011244","0.012236","2,522,500","195,421,000"]
["Sep 19, 2017","0.013452","0.013505","0.011414","0.011794","3,583,140","223,138,000"]
["Sep 18, 2017","0.011173","0.013639","0.011173","0.013455","4,635,400","185,334,000"]
["Sep 17, 2017","0.011710","0.011710","0.010180","0.011210","2,253,630","194,242,000"]
["Sep 16, 2017","0.012047","0.012474","0.010492","0.011699","3,639,010","199,831,000"]
["Sep 15, 2017","0.011129","0.012571","0.006892","0.012096","11,877,600","184,601,000"]
["Sep 14, 2017","0.015355","0.015550","0.011038","0.011038","4,609,450","254,686,000"]
["Sep 13, 2017","0.016198","0.016301","0.014656","0.015328","2,671,500","268,670,000"]
["Sep 12, 2017","0.017014","0.017677","0.016036","0.016324","3,189,200","282,216,000"]
["Sep 11, 2017","0.016276","0.017649","0.015954","0.016993","3,903,590","269,966,000"]
["Sep 10, 2017","0.017109","0.017193","0.015628","0.016269","3,452,690","283,785,000"]
["Sep 09, 2017","0.017521","0.017739","0.016580","0.017095","2,461,230","290,623,000"]
["Sep 08, 2017","0.020058","0.020347","0.016905","0.017447","5,110,680","332,706,000"]
["Sep 07, 2017","0.020353","0.020655","0.019433","0.020096","3,784,650","337,593,000"]
["Sep 06, 2017","0.018580","0.020887","0.018580","0.020346","4,741,770","308,182,000"]
["Sep 05, 2017","0.017857","0.019062","0.015980","0.018567","5,204,660","296,191,000"]
["Sep 04, 2017","0.021310","0.021339","0.016690","0.017625","6,341,980","353,461,000"]
["Sep 03, 2017","0.020813","0.021904","0.020297","0.021296","2,524,130","345,215,000"]
["Sep 02, 2017","0.024058","0.024326","0.020413","0.020837","6,551,880","399,054,000"]
["Sep 01, 2017","0.022338","0.024472","0.021455","0.023954","8,806,440","370,517,000"]
["Aug 31, 2017","0.021194","0.022502","0.020776","0.022405","5,039,660","245,572,000"]
["Aug 30, 2017","0.020057","0.021240","0.019883","0.021224","5,836,630","232,392,000"]
["Aug 29, 2017","0.020497","0.020823","0.019424","0.020104","5,990,490","237,355,000"]
["Aug 28, 2017","0.019862","0.021014","0.019239","0.020525","6,305,440","229,305,000"]
["Aug 27, 2017","0.021120","0.021445","0.019569","0.019785","4,308,080","243,160,000"]
["Aug 26, 2017","0.020325","0.021226","0.019013","0.021208","6,739,770","232,706,000"]
["Aug 25, 2017","0.019036","0.020497","0.018367","0.020497","6,734,260","212,806,000"]
["Aug 24, 2017","0.020465","0.021513","0.018510","0.019024","9,530,830","228,611,000"]
["Aug 23, 2017","0.021459","0.023979","0.019393","0.020223","25,240,300","239,479,000"]
["Aug 22, 2017","0.019660","0.021753","0.016734","0.021624","18,062,400","219,050,000"]
["Aug 21, 2017","0.017669","0.020365","0.017092","0.019753","9,391,270","195,916,000"]
["Aug 20, 2017","0.016481","0.018387","0.016148","0.017631","7,276,760","182,687,000"]
["Aug 19, 2017","0.016862","0.017201","0.015550","0.016513","4,290,190","186,374,000"]
["Aug 18, 2017","0.017326","0.017585","0.016572","0.016842","4,253,200","191,461,000"]
["Aug 17, 2017","0.017715","0.018239","0.016865","0.017327","7,228,100","195,588,000"]
["Aug 16, 2017","0.017378","0.018562","0.017127","0.017702","8,427,430","191,837,000"]
["Aug 15, 2017","0.017605","0.018891","0.016068","0.017433","15,330,000","194,212,000"]
["Aug 14, 2017","0.018313","0.019210","0.016820","0.017622","9,974,570","201,960,000"]
["Aug 13, 2017","0.020234","0.020234","0.017237","0.018250","18,070,400","223,033,000"]
["Aug 12, 2017","0.021400","0.022192","0.019601","0.020217","8,536,080","235,813,000"]
["Aug 11, 2017","0.021940","0.022304","0.020751","0.021480","6,968,740","241,679,000"]
["Aug 10, 2017","0.022993","0.023450","0.021993","0.022007","5,144,750","253,129,000"]
["Aug 09, 2017","0.023813","0.024613","0.021601","0.022996","9,943,390","261,957,000"]
["Aug 08, 2017","0.022300","0.023737","0.021703","0.023737","8,748,670","244,457,000"]
["Aug 07, 2017","0.022697","0.023050","0.021222","0.022195","10,141,400","248,695,000"]
["Aug 06, 2017","0.023835","0.024723","0.022618","0.022701","11,789,300","261,044,000"]
["Aug 05, 2017","0.022800","0.026538","0.021051","0.023984","28,582,700","249,620,000"]
["Aug 04, 2017","0.018846","0.022411","0.018597","0.022241","14,348,900","206,288,000"]
["Aug 03, 2017","0.018313","0.018981","0.018207","0.018860","3,565,840","198,503,000"]
["Aug 02, 2017","0.017906","0.019188","0.017527","0.018413","8,405,370","193,885,000"]
["Aug 01, 2017","0.016102","0.017955","0.015866","0.017933","7,577,370","174,282,000"]
["Jul 31, 2017","0.015894","0.016462","0.015192","0.016095","4,522,640","171,434,000"]
["Jul 30, 2017","0.017492","0.017492","0.015922","0.015984","3,890,430","188,601,000"]
["Jul 29, 2017","0.016930","0.017447","0.015495","0.017447","4,313,590","182,499,000"]
["Jul 28, 2017","0.018419","0.018677","0.016448","0.016961","8,881,060","198,466,000"]
["Jul 27, 2017","0.018937","0.019232","0.018075","0.018322","4,931,040","203,990,000"]
["Jul 26, 2017","0.018577","0.019694","0.017651","0.018878","7,069,110","200,071,000"]
["Jul 25, 2017","0.022616","0.022909","0.017189","0.018551","11,337,500","243,311,000"]
["Jul 24, 2017","0.021671","0.022820","0.020864","0.022605","6,419,140","233,061,000"]
["Jul 23, 2017","0.022909","0.023715","0.020321","0.021769","10,264,600","246,289,000"]
["Jul 22, 2017","0.019178","0.023540","0.019144","0.022877","16,277,000","206,136,000"]
["Jul 21, 2017","0.018993","0.020628","0.018685","0.019201","9,737,820","203,945,000"]
["Jul 20, 2017","0.017338","0.020398","0.017338","0.018859","11,307,300","186,133,000"]
["Jul 19, 2017","0.018771","0.019916","0.017100","0.017256","6,628,620","201,166,000"]
["Jul 18, 2017","0.018731","0.020158","0.017810","0.018666","9,243,940","200,557,000"]
["Jul 17, 2017","0.015511","0.018935","0.015511","0.018614","11,344,300","165,682,000"]
["Jul 16, 2017","0.017577","0.018951","0.013772","0.015654","23,584,100","187,684,000"]
["Jul 15, 2017","0.016244","0.018272","0.015029","0.017618","20,287,200","173,411,000"]
["Jul 14, 2017","0.017373","0.017373","0.014969","0.016321","12,282,200","185,269,000"]
["Jul 13, 2017","0.018142","0.020118","0.015719","0.017351","28,951,100","193,139,000"]
["Jul 12, 2017","0.014322","0.017907","0.012816","0.017907","16,361,500","151,965,000"]
["Jul 11, 2017","0.014858","0.015647","0.012365","0.014518","17,042,700","157,375,000"]
["Jul 10, 2017","0.019547","0.019955","0.013970","0.015137","10,800,400","206,559,000"]
["Jul 09, 2017","0.021628","0.022491","0.019499","0.019499","4,104,420","228,281,000"]
["Jul 08, 2017","0.020423","0.021862","0.017816","0.021597","10,411,800","215,352,000"]
["Jul 07, 2017","0.025482","0.025512","0.019980","0.020415","8,666,130","266,472,000"]
["Jul 06, 2017","0.025503","0.026190","0.025194","0.025418","3,682,330","266,509,000"]
["Jul 05, 2017","0.025681","0.025858","0.024795","0.025441","3,517,740","267,600,000"]
["Jul 04, 2017","0.026169","0.027910","0.025646","0.025750","6,393,470","272,443,000"]
["Jul 03, 2017","0.025696","0.026887","0.024591","0.026266","7,572,990","266,527,000"]
["Jul 02, 2017","0.024477","0.025827","0.022372","0.025706","11,857,600","253,559,000"]
["Jul 01, 2017","0.026959","0.028074","0.023388","0.024466","9,301,920","277,895,000"]
["Jun 30, 2017","0.029028","0.029625","0.026833","0.026988","7,756,010","296,282,000"]
["Jun 29, 2017","0.031839","0.032263","0.028674","0.029039","10,598,500","323,762,000"]
["Jun 28, 2017","0.029205","0.033615","0.028027","0.031998","17,106,400","291,560,000"]
["Jun 27, 2017","0.030218","0.031348","0.024228","0.029113","16,402,100","294,588,000"]
["Jun 26, 2017","0.033454","0.035432","0.025687","0.030218","16,853,100","326,126,000"]
["Jun 25, 2017","0.038099","0.038483","0.031113","0.033373","14,106,200","371,411,000"]
["Jun 24, 2017","0.040449","0.041339","0.038154","0.038210","6,225,160","394,317,000"]
["Jun 23, 2017","0.038643","0.041846","0.038487","0.041397","7,804,070","376,717,000"]
["Jun 22, 2017","0.038317","0.039650","0.037502","0.038719","7,197,940","373,535,000"]
["Jun 21, 2017","0.039372","0.039702","0.037121","0.038124","8,606,140","383,822,000"]
["Jun 20, 2017","0.040357","0.043331","0.038141","0.039366","22,146,100","393,419,000"]
["Jun 19, 2017","0.038310","0.041273","0.038182","0.040252","10,118,500","370,273,000"]
["Jun 18, 2017","0.039137","0.039217","0.037875","0.038332","6,462,560","378,259,000"]
["Jun 17, 2017","0.037526","0.039631","0.036814","0.039251","9,302,020","362,693,000"]
["Jun 16, 2017","0.037467","0.038287","0.035686","0.037536","7,608,740","362,124,000"]
["Jun 15, 2017","0.039994","0.039994","0.032046","0.037439","13,021,600","386,546,000"]
["Jun 14, 2017","0.041905","0.044759","0.037485","0.039828","16,478,300","405,019,000"]
["Jun 13, 2017","0.039688","0.043096","0.039382","0.041860","14,126,100","383,584,000"]
["Jun 12, 2017","0.045825","0.047296","0.037441","0.039988","14,843,000","442,903,000"]
["Jun 11, 2017","0.042751","0.046864","0.041732","0.045915","18,273,600","413,186,000"]
["Jun 10, 2017","0.047365","0.047856","0.042224","0.042866","22,225,600","457,775,000"]
["Jun 09, 2017","0.050330","0.052061","0.046600","0.047356","27,987,400","486,440,000"]
["Jun 08, 2017","0.046835","0.056739","0.045391","0.050420","69,077,400","452,663,000"]
["Jun 07, 2017","0.045483","0.053941","0.045153","0.047098","50,180,500","439,598,000"]
["Jun 06, 2017","0.041515","0.046595","0.039044","0.045407","27,300,600","401,239,000"]
["Jun 05, 2017","0.039833","0.043131","0.039588","0.041507","16,897,100","384,981,000"]
["Jun 04, 2017","0.038989","0.040565","0.036989","0.039989","11,654,400","376,823,000"]
["Jun 03, 2017","0.040042","0.041036","0.037445","0.039294","14,987,500","387,003,000"]
["Jun 02, 2017","0.043191","0.043705","0.038478","0.040226","15,282,100","417,434,000"]
["Jun 01, 2017","0.034424","0.044108","0.034347","0.043069","46,517,700","332,674,000"]
["May 31, 2017","0.030800","0.035262","0.029765","0.034273","20,809,500","297,641,000"]
["May 30, 2017","0.036753","0.038143","0.030931","0.031009","15,039,500","355,173,000"]
["May 29, 2017","0.035289","0.038677","0.033736","0.037044","14,856,200","341,020,000"]
["May 28, 2017","0.033198","0.039951","0.030864","0.035364","22,760,700","319,531,000"]
["May 27, 2017","0.040732","0.043088","0.023228","0.033024","34,650,400","392,052,000"]
["May 26, 2017","0.039485","0.052619","0.036826","0.041065","29,999,000","380,046,000"]
["May 25, 2017","0.050931","0.051210","0.039599","0.040021","38,523,600","490,217,000"]
["May 24, 2017","0.055403","0.058619","0.048900","0.051364","33,639,600","533,257,000"]
["May 23, 2017","0.051216","0.057882","0.050558","0.055500","27,316,000","492,950,000"]
["May 22, 2017","0.062549","0.064910","0.046861","0.051003","51,927,100","602,024,000"]
["May 21, 2017","0.053996","0.067443","0.052949","0.060843","68,217,900","516,464,000"]
["May 20, 2017","0.049562","0.054898","0.049562","0.053888","28,521,900","474,053,000"]
["May 19, 2017","0.046302","0.055402","0.045009","0.049577","43,101,100","442,621,000"]
["May 18, 2017","0.048089","0.048857","0.042866","0.046270","32,403,600","459,646,000"]
["May 17, 2017","0.049946","0.054295","0.039446","0.048568","62,153,000","477,352,000"]
["May 16, 2017","0.043404","0.051660","0.043404","0.049368","88,963,700","414,824,000"]
["May 15, 2017","0.038588","0.043638","0.037598","0.043552","45,247,300","368,128,000"]
["May 14, 2017","0.037482","0.041151","0.036520","0.038648","24,580,000","357,571,000"]
["May 13, 2017","0.039963","0.041415","0.031632","0.037586","38,550,000","381,237,000"]
["May 12, 2017","0.037228","0.046143","0.036248","0.040706","82,480,400","355,144,000"]
["May 11, 2017","0.031073","0.043411","0.026957","0.036203","78,875,500","296,425,000"]
["May 10, 2017","0.028423","0.036855","0.027191","0.031376","56,635,600","271,140,000"]
["May 09, 2017","0.039671","0.043180","0.022391","0.027647","102,791,000","378,440,000"]
["May 08, 2017","0.043297","0.054733","0.031139","0.039880","235,721,000","403,409,000"]
["May 07, 2017","0.021414","0.062327","0.018637","0.043984","280,845,000","199,521,000"]
["May 06, 2017","0.010784","0.022215","0.010784","0.021344","106,770,000","100,476,000"]
["May 05, 2017","0.006623","0.013567","0.006564","0.010877","61,331,300","61,711,300"]
["May 04, 2017","0.005198","0.006960","0.005174","0.006628","9,005,050","48,432,800"]
["May 03, 2017","0.004816","0.005252","0.004525","0.005197","3,243,780","44,873,600"]
["May 02, 2017","0.005153","0.005373","0.004428","0.004834","3,915,940","48,009,000"]
["May 01, 2017","0.004835","0.005805","0.004654","0.005138","6,020,040","45,049,600"]
["Apr 30, 2017","0.004975","0.005379","0.004785","0.004840","4,071,450","46,349,100"]
["Apr 29, 2017","0.004532","0.005105","0.004427","0.004971","3,841,410","42,227,300"]
["Apr 28, 2017","0.003971","0.004633","0.003965","0.004551","3,809,910","36,998,100"]
["Apr 27, 2017","0.003839","0.003982","0.003825","0.003970","1,146,270","35,766,700"]
["Apr 26, 2017","0.003805","0.004070","0.003749","0.003835","1,690,360","35,452,800"]
["Apr 25, 2017","0.003849","0.003887","0.003761","0.003808",964.78,"35,863,900"]
["Apr 24, 2017","0.003521","0.003959","0.003503","0.003840","1,869,950","32,805,200"]
["Apr 23, 2017","0.003484","0.003534","0.003443","0.003506",455.59899999999999,"32,460,900"]
["Apr 22, 2017","0.003465","0.003553","0.003465","0.003506",562.39400000000001,"32,279,900"]
["Apr 21, 2017","0.003365","0.003496","0.003319","0.003466",832.71400000000006,"31,349,100"]
["Apr 20, 2017","0.003554","0.003692","0.003274","0.003368","1,480,220","33,117,900"]
["Apr 19, 2017","0.003730","0.003746","0.003514","0.003574","1,247,360","34,749,200"]
["Apr 18, 2017","0.003582","0.003718","0.003398","0.003706","1,311,170","33,376,300"]
["Apr 17, 2017","0.003757","0.003799","0.003432","0.003555","2,006,350","35,001,800"]
["Apr 16, 2017","0.003389","0.003892","0.003313","0.003737","2,437,240","31,579,100"]
["Apr 15, 2017","0.003129","0.003387","0.003065","0.003385",997.774,"29,154,800"]
["Apr 14, 2017","0.003077","0.003266","0.003004","0.003128","1,618,350","28,657,400"]
["Apr 13, 2017","0.003021","0.003099","0.002976","0.003060",940.30799999999999,"28,128,200"]
["Apr 12, 2017","0.002768","0.003166","0.002766","0.003036","1,672,850","25,068,200"]
["Apr 11, 2017","0.002808","0.002820","0.002743","0.002782",464.053,"25,429,600"]
["Apr 10, 2017","0.002752","0.002826","0.002671","0.002788",584.65599999999995,"24,924,900"]
["Apr 09, 2017","0.002910","0.002939","0.002701","0.002745","1,153,510","26,356,300"]
["Apr 08, 2017","0.002746","0.003078","0.002724","0.002920","1,112,600","24,869,500"]
["Apr 07, 2017","0.002808","0.002945","0.002646","0.002767","2,167,870","19,799,100"]
["Apr 06, 2017","0.003140","0.003390","0.002754","0.002824","1,977,700","22,141,500"]
["Apr 05, 2017","0.003006","0.003481","0.002945","0.003131","2,314,330","21,195,500"]
["Apr 04, 2017","0.003152","0.003338","0.002826","0.003046","2,078,250","22,227,000"]
["Apr 03, 2017","0.004118","0.004982","0.002914","0.003124","7,365,010","29,039,100"]
["Apr 02, 2017","0.002607","0.004285","0.002513","0.004183","9,856,240","18,385,800"]
["Apr 01, 2017","0.002349","0.002710","0.002320","0.002631","1,708,130","16,425,600"]
["Mar 31, 2017","0.002270","0.002741","0.002169","0.002356","3,674,930","15,866,800"]
["Mar 30, 2017","0.002022","0.002375","0.001983","0.002302","1,959,610","14,363,300"]
["Mar 29, 2017","0.002056","0.002108","0.001907","0.001973",653.952,"14,605,700"]
["Mar 28, 2017","0.001899","0.002052","0.001899","0.002043",570.02800000000002,"13,495,400"]
["Mar 27, 2017","0.002035","0.002110","0.001851","0.001892",736.51300000000003,"14,457,100"]
["Mar 26, 2017","0.002009","0.002156","0.001959","0.002018",632.10699999999997,"14,275,300"]
["Mar 25, 2017","0.002112","0.002168","0.001994","0.002016",600.30899999999997,"15,006,300"]
["Mar 24, 2017","0.002291","0.002419","0.002091","0.002108","1,801,530","16,279,800"]
["Mar 23, 2017","0.001984","0.002251","0.001981","0.002251",618.71600000000001,"14,093,500"]
["Mar 22, 2017","0.002186","0.002194","0.001944","0.001983",432.15499999999997,"15,530,800"]
["Mar 21, 2017","0.001980","0.002229","0.001933","0.002187",619.46799999999996,"13,835,800"]
["Mar 20, 2017","0.001920","0.002000","0.001915","0.001995",370.90699999999998,"13,414,400"]
["Mar 19, 2017","0.001875","0.002024","0.001843","0.001916",433.76600000000002,"13,102,600"]
["Mar 18, 2017","0.001960","0.002096","0.001850","0.001877",691.70299999999997,"13,693,700"]
["Mar 17, 2017","0.001952","0.002016","0.001895","0.001957",469.90899999999999,"13,641,400"]
["Mar 16, 2017","0.001944","0.002000","0.001861","0.001970",447.89499999999998,"13,580,400"]
["Mar 15, 2017","0.001918","0.002026","0.001904","0.001953",482.23399999999998,"13,401,600"]
["Mar 14, 2017","0.001965","0.001997","0.001855","0.001918",389.07600000000002,"13,732,800"]
["Mar 13, 2017","0.001859","0.002060","0.001859","0.001965",667.70100000000002,"12,990,500"]
["Mar 12, 2017","0.001796","0.001863","0.001796","0.001847",352.71199999999999,"12,548,100"]
["Mar 11, 2017","0.001733","0.001823","0.001684","0.001788",393.22899999999998,"12,106,000"]

{"sheet":"XMR","index":9,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","290.72","295.79","255.81","257.04","78,431,700","4,595,400,000"]
["Mar 09, 2018","277.61","288.09","243.51","288.09","155,072,000","4,387,040,000"]
["Mar 08, 2018","338.13","338.13","276.95","278.64","128,424,000","5,342,310,000"]
["Mar 07, 2018","346.24","364.75","320.85","339.15","162,103,000","5,469,110,000"]
["Mar 06, 2018","368.88","368.89","342.47","346.40","93,212,700","5,825,450,000"]
["Mar 05, 2018","369.06","379.68","355.99","373.25","130,898,000","5,827,040,000"]
["Mar 04, 2018","351.75","369.07","338.75","368.97","123,113,000","5,552,320,000"]
["Mar 03, 2018","346.02","374.72","344.20","352.95","196,022,000","5,460,590,000"]
["Mar 02, 2018","313.52","351.39","310.82","344.73","170,634,000","4,946,550,000"]
["Mar 01, 2018","286.03","315.67","284.23","314.04","62,044,300","4,511,850,000"]
["Feb 28, 2018","301.54","305.75","285.58","285.70","47,981,800","4,755,310,000"]
["Feb 27, 2018","295.06","309.10","288.24","302.54","64,821,400","4,652,030,000"]
["Feb 26, 2018","282.28","300.33","271.47","293.61","53,939,200","4,449,610,000"]
["Feb 25, 2018","273.03","284.04","266.26","281.02","33,676,300","4,302,820,000"]
["Feb 24, 2018","285.68","295.49","265.23","273.79","62,206,300","4,500,970,000"]
["Feb 23, 2018","280.41","299.44","269.35","285.71","89,026,300","4,416,890,000"]
["Feb 22, 2018","320.63","327.28","279.80","282.76","103,123,000","5,049,380,000"]
["Feb 21, 2018","302.39","339.69","287.72","322.61","169,590,000","4,761,040,000"]
["Feb 20, 2018","317.00","321.73","303.79","304.40","71,114,700","4,989,710,000"]
["Feb 19, 2018","299.70","319.73","297.65","316.49","67,482,400","4,716,460,000"]
["Feb 18, 2018","325.96","327.77","294.42","300.12","68,135,100","5,128,420,000"]
["Feb 17, 2018","296.00","334.71","293.13","325.67","134,269,000","4,655,820,000"]
["Feb 16, 2018","301.01","302.10","280.22","296.48","64,320,200","4,733,640,000"]
["Feb 15, 2018","276.08","304.78","269.32","303.25","85,772,700","4,340,620,000"]
["Feb 14, 2018","234.34","276.66","234.34","276.66","116,137,000","3,683,460,000"]
["Feb 13, 2018","247.99","248.88","230.03","234.69","46,476,400","3,897,150,000"]
["Feb 12, 2018","229.87","251.41","229.87","247.57","45,760,100","3,611,420,000"]
["Feb 11, 2018","249.44","249.44","219.23","229.49","51,680,100","3,917,970,000"]
["Feb 10, 2018","260.59","271.82","243.91","250.03","76,435,300","4,092,070,000"]
["Feb 09, 2018","247.82","260.84","233.44","260.43","77,557,200","3,890,810,000"]
["Feb 08, 2018","207.78","253.12","207.78","247.22","81,312,200","3,261,220,000"]
["Feb 07, 2018","210.73","231.25","191.86","207.28","64,730,900","3,306,780,000"]
["Feb 06, 2018","180.87","213.46","149.41","212.29","100,344,000","2,837,430,000"]
["Feb 05, 2018","219.04","221.74","167.14","179.49","77,454,500","3,435,450,000"]
["Feb 04, 2018","251.97","257.39","214.79","221.05","48,981,700","3,951,030,000"]
["Feb 03, 2018","236.51","256.98","215.60","251.59","55,887,100","3,707,610,000"]
["Feb 02, 2018","240.84","249.27","184.94","235.63","122,696,000","3,774,700,000"]
["Feb 01, 2018","273.88","279.78","228.39","240.97","73,082,700","4,291,340,000"]
["Jan 31, 2018","274.90","284.02","265.28","272.89","67,649,500","4,306,290,000"]
["Jan 30, 2018","317.36","318.01","268.68","274.02","93,182,600","4,970,190,000"]
["Jan 29, 2018","331.77","336.69","314.05","316.63","55,323,000","5,194,670,000"]
["Jan 28, 2018","322.96","337.16","322.96","332.17","75,700,900","5,055,340,000"]
["Jan 27, 2018","325.31","332.83","310.44","321.36","66,614,100","5,090,880,000"]
["Jan 26, 2018","316.60","328.78","292.48","323.69","91,052,800","4,953,260,000"]
["Jan 25, 2018","322.17","328.00","306.59","317.10","76,537,300","5,039,370,000"]
["Jan 24, 2018","308.93","323.19","299.46","317.40","92,263,600","4,830,950,000"]
["Jan 23, 2018","315.31","321.69","285.61","308.46","116,898,000","4,929,480,000"]
["Jan 22, 2018","348.91","356.04","288.79","315.90","116,893,000","5,453,550,000"]
["Jan 21, 2018","384.53","389.11","336.01","345.08","126,395,000","6,008,720,000"]
["Jan 20, 2018","367.63","403.49","358.77","383.79","240,595,000","5,743,450,000"]
["Jan 19, 2018","314.13","367.96","309.54","364.62","199,852,000","4,906,340,000"]
["Jan 18, 2018","320.60","347.11","303.35","316.47","152,851,000","5,005,990,000"]
["Jan 17, 2018","318.93","332.12","240.36","319.19","192,937,000","4,978,850,000"]
["Jan 16, 2018","415.93","418.99","261.20","320.04","283,036,000","6,491,450,000"]
["Jan 15, 2018","396.02","444.34","392.37","414.57","264,782,000","6,179,110,000"]
["Jan 14, 2018","420.34","444.01","384.31","399.52","180,678,000","6,556,930,000"]
["Jan 13, 2018","393.04","433.35","393.04","420.05","248,705,000","6,129,540,000"]
["Jan 12, 2018","358.62","394.78","347.32","394.78","158,189,000","5,591,320,000"]
["Jan 11, 2018","406.08","415.90","346.69","355.59","187,722,000","6,329,790,000"]
["Jan 10, 2018","413.25","419.06","370.52","407.74","265,152,000","6,439,820,000"]
["Jan 09, 2018","403.71","447.61","398.53","413.33","522,438,000","6,289,410,000"]
["Jan 08, 2018","458.35","469.70","357.54","405.07","220,924,000","7,139,010,000"]
["Jan 07, 2018","456.15","495.84","453.39","459.33","262,443,000","7,103,000,000"]
["Jan 06, 2018","385.37","452.77","380.21","452.77","235,391,000","5,999,260,000"]
["Jan 05, 2018","402.38","407.04","373.89","384.94","182,618,000","6,262,550,000"]
["Jan 04, 2018","414.41","419.72","383.54","403.05","166,108,000","6,448,110,000"]
["Jan 03, 2018","382.74","418.26","378.86","412.06","180,190,000","5,953,920,000"]
["Jan 02, 2018","359.06","387.79","359.06","383.42","224,769,000","5,582,210,000"]
["Jan 01, 2018","349.55","363.79","336.98","358.99","110,244,000","5,434,340,000"]
["Dec 31, 2017","329.00","356.77","327.41","349.03","101,667,000","5,113,910,000"]
["Dec 30, 2017","378.52","378.52","319.61","330.80","140,463,000","5,882,180,000"]
["Dec 29, 2017","381.30","387.56","358.07","377.37","173,825,000","5,921,340,000"]
["Dec 28, 2017","422.51","422.51","359.49","378.90","162,717,000","6,561,210,000"]
["Dec 27, 2017","381.30","442.60","381.30","421.85","250,742,000","5,920,710,000"]
["Dec 26, 2017","361.08","384.77","357.27","381.54","161,342,000","5,605,310,000"]
["Dec 25, 2017","339.69","365.87","323.20","360.78","119,632,000","5,271,820,000"]
["Dec 24, 2017","391.01","391.01","297.09","337.06","134,675,000","6,062,810,000"]
["Dec 23, 2017","349.76","417.65","344.38","382.04","190,117,000","5,423,160,000"]
["Dec 22, 2017","419.53","423.42","255.67","346.11","334,617,000","6,504,920,000"]
["Dec 21, 2017","470.29","470.29","390.55","417.98","354,021,000","7,291,030,000"]
["Dec 20, 2017","375.71","476.40","329.95","469.20","498,648,000","5,823,300,000"]
["Dec 19, 2017","381.07","406.03","346.94","377.24","317,292,000","5,904,690,000"]
["Dec 18, 2017","353.07","381.51","332.09","381.51","217,306,000","5,469,410,000"]
["Dec 17, 2017","328.06","365.24","327.27","351.37","278,705,000","5,078,920,000"]
["Dec 16, 2017","312.61","331.54","311.71","327.32","164,861,000","4,839,760,000"]
["Dec 15, 2017","325.61","326.08","296.08","312.32","163,054,000","5,039,870,000"]
["Dec 14, 2017","303.26","335.53","301.40","325.21","261,053,000","4,692,810,000"]
["Dec 13, 2017","307.43","330.35","284.74","305.75","248,583,000","4,749,580,000"]
["Dec 12, 2017","281.49","319.90","281.19","308.07","271,786,000","4,348,820,000"]
["Dec 11, 2017","244.95","281.03","244.14","279.67","152,497,000","3,784,310,000"]
["Dec 10, 2017","262.90","262.90","220.77","245.33","142,120,000","4,061,590,000"]
["Dec 09, 2017","277.27","281.40","250.39","262.53","161,152,000","4,283,550,000"]
["Dec 08, 2017","281.31","284.86","250.65","276.74","201,497,000","4,346,000,000"]
["Dec 07, 2017","277.87","300.32","263.17","280.86","299,528,000","4,291,850,000"]
["Dec 06, 2017","268.16","316.67","260.61","278.69","543,884,000","4,140,770,000"]
["Dec 05, 2017","211.13","272.64","208.89","269.48","352,326,000","3,258,360,000"]
["Dec 04, 2017","199.56","210.24","192.04","210.24","74,534,400","3,079,850,000"]
["Dec 03, 2017","203.37","209.09","191.25","200.05","111,303,000","3,137,680,000"]
["Dec 02, 2017","190.83","205.26","186.68","203.03","80,791,100","2,943,520,000"]
["Dec 01, 2017","179.72","191.85","169.76","190.94","70,430,500","2,771,380,000"]
["Nov 30, 2017","170.49","195.39","156.53","180.14","128,112,000","2,627,490,000"]
["Nov 29, 2017","203.91","214.28","165.33","168.15","178,828,000","3,142,680,000"]
["Nov 28, 2017","175.35","203.21","173.17","203.21","179,179,000","2,701,720,000"]
["Nov 27, 2017","162.92","173.39","159.95","173.39","81,489,700","2,509,520,000"]
["Nov 26, 2017","168.57","168.72","159.76","163.37","61,100,400","2,595,920,000"]
["Nov 25, 2017","160.00","170.10","160.00","168.44","64,076,700","2,463,190,000"]
["Nov 24, 2017","158.62","162.94","156.76","160.03","69,178,000","2,441,330,000"]
["Nov 23, 2017","166.11","172.92","156.45","158.61","109,392,000","2,555,950,000"]
["Nov 22, 2017","142.08","173.45","141.14","165.95","189,472,000","2,184,930,000"]
["Nov 21, 2017","136.10","142.21","131.37","141.74","72,701,500","2,093,010,000"]
["Nov 20, 2017","129.50","140.55","128.49","135.76","59,945,400","1,990,900,000"]
["Nov 19, 2017","130.72","133.62","127.21","129.48","42,133,000","2,009,180,000"]
["Nov 18, 2017","126.59","135.01","123.53","130.80","62,156,400","1,945,200,000"]
["Nov 17, 2017","120.02","126.70","119.25","126.70","47,127,700","1,843,600,000"]
["Nov 16, 2017","121.24","128.09","118.50","120.31","74,944,100","1,861,940,000"]
["Nov 15, 2017","122.24","124.72","119.19","121.37","49,976,700","1,876,740,000"]
["Nov 14, 2017","123.62","124.20","118.63","122.35","53,544,800","1,896,990,000"]
["Nov 13, 2017","128.96","136.53","120.92","123.40","116,200,000","1,978,840,000"]
["Nov 12, 2017","119.60","133.68","110.62","123.86","144,948,000","1,834,630,000"]
["Nov 11, 2017","105.75","127.11","103.88","119.62","107,708,000","1,621,800,000"]
["Nov 10, 2017","121.34","121.67","101.76","105.59","84,614,000","1,860,390,000"]
["Nov 09, 2017","112.53","123.41","112.22","120.78","86,864,600","1,724,820,000"]
["Nov 08, 2017","99.82","115.94","99.14","113.31","79,822,900","1,529,550,000"]
["Nov 07, 2017","104.23","104.75","95.05","99.76","81,253,300","1,596,750,000"]
["Nov 06, 2017","86.42","102.92","86.15","102.92","103,722,000","1,323,540,000"]
["Nov 05, 2017","87.31","88.04","86.04","86.35","27,619,800","1,336,790,000"]
["Nov 04, 2017","87.90","88.48","85.50","87.30","23,011,500","1,345,360,000"]
["Nov 03, 2017","83.53","90.14","83.53","87.99","37,321,100","1,278,080,000"]
["Nov 02, 2017","85.66","86.08","81.68","83.76","48,608,100","1,310,390,000"]
["Nov 01, 2017","87.65","88.20","84.73","85.72","36,899,300","1,340,360,000"]
["Oct 31, 2017","88.75","89.33","87.60","87.64","28,704,900","1,356,840,000"]
["Oct 30, 2017","88.59","90.49","88.04","88.84","28,179,100","1,354,090,000"]
["Oct 29, 2017","86.27","90.36","86.27","88.65","38,368,700","1,318,160,000"]
["Oct 28, 2017","86.91","87.76","85.71","86.31","25,397,400","1,327,650,000"]
["Oct 27, 2017","88.58","89.19","86.43","86.75","27,939,000","1,352,700,000"]
["Oct 26, 2017","88.17","89.87","88.02","88.58","23,132,200","1,346,070,000"]
["Oct 25, 2017","88.49","101.29","85.82","88.13","59,952,100","1,350,650,000"]
["Oct 24, 2017","85.16","92.35","83.47","88.40","42,191,100","1,299,330,000"]
["Oct 23, 2017","86.48","86.92","82.89","85.21","26,261,800","1,319,200,000"]
["Oct 22, 2017","88.18","89.04","85.52","86.58","27,130,000","1,344,760,000"]
["Oct 21, 2017","90.41","90.41","86.58","88.12","25,267,200","1,378,290,000"]
["Oct 20, 2017","88.71","92.73","88.07","90.54","38,260,700","1,351,990,000"]
["Oct 19, 2017","89.66","92.48","87.91","88.62","35,302,300","1,366,060,000"]
["Oct 18, 2017","91.19","91.26","86.54","89.54","36,277,100","1,389,050,000"]
["Oct 17, 2017","95.93","96.94","90.72","91.28","43,866,200","1,460,870,000"]
["Oct 16, 2017","94.99","97.97","93.05","95.90","32,185,000","1,446,090,000"]
["Oct 15, 2017","99.94","100.81","91.60","94.87","34,188,200","1,520,300,000"]
["Oct 14, 2017","95.06","103.13","93.73","100.23","38,886,100","1,446,050,000"]
["Oct 13, 2017","87.23","96.77","85.53","95.13","63,578,800","1,326,720,000"]
["Oct 12, 2017","87.56","88.63","86.46","87.09","32,783,200","1,331,450,000"]
["Oct 11, 2017","86.74","88.25","85.80","87.42","21,103,400","1,318,540,000"]
["Oct 10, 2017","85.61","88.41","84.27","86.82","31,695,500","1,301,030,000"]
["Oct 09, 2017","89.74","90.12","83.76","85.49","38,063,700","1,363,380,000"]
["Oct 08, 2017","91.39","92.20","89.74","89.77","29,220,800","1,388,030,000"]
["Oct 07, 2017","90.94","92.05","89.57","91.70","22,617,600","1,380,750,000"]
["Oct 06, 2017","91.91","92.94","90.23","91.19","24,504,100","1,394,580,000"]
["Oct 05, 2017","90.49","92.45","88.14","91.86","27,697,400","1,373,110,000"]
["Oct 04, 2017","92.95","93.65","89.05","90.41","29,568,100","1,410,000,000"]
["Oct 03, 2017","91.52","94.81","87.21","92.96","44,289,800","1,387,960,000"]
["Oct 02, 2017","93.56","93.80","90.98","91.54","27,534,700","1,418,400,000"]
["Oct 01, 2017","95.59","95.74","91.77","93.22","25,936,500","1,448,800,000"]
["Sep 30, 2017","94.44","96.33","94.07","95.76","28,498,000","1,430,900,000"]
["Sep 29, 2017","97.30","97.78","91.22","94.50","38,972,400","1,473,750,000"]
["Sep 28, 2017","100.97","101.14","95.48","97.23","41,822,000","1,528,970,000"]
["Sep 27, 2017","92.75","102.91","92.64","101.04","51,634,900","1,404,030,000"]
["Sep 26, 2017","93.81","95.31","91.60","93.13","32,540,800","1,419,730,000"]
["Sep 25, 2017","89.37","94.23","89.12","93.64","28,114,300","1,352,120,000"]
["Sep 24, 2017","91.76","91.81","88.00","89.50","22,224,000","1,387,760,000"]
["Sep 23, 2017","88.03","92.12","86.96","91.85","26,372,900","1,329,730,000"]
["Sep 22, 2017","86.17","89.54","84.33","88.17","28,179,100","1,301,560,000"]
["Sep 21, 2017","95.33","95.75","85.17","86.24","34,290,500","1,439,880,000"]
["Sep 20, 2017","97.64","98.09","93.37","95.57","34,198,900","1,474,840,000"]
["Sep 19, 2017","100.83","101.28","93.70","97.72","48,249,700","1,522,630,000"]
["Sep 18, 2017","93.81","102.02","93.81","100.57","63,732,100","1,416,250,000"]
["Sep 17, 2017","94.97","96.36","89.22","93.74","41,008,200","1,433,270,000"]
["Sep 16, 2017","100.11","106.12","91.41","95.29","71,163,500","1,510,430,000"]
["Sep 15, 2017","83.13","103.69","73.17","99.85","176,154,000","1,253,940,000"]
["Sep 14, 2017","111.29","120.39","82.65","83.04","133,553,000","1,678,110,000"]
["Sep 13, 2017","111.81","113.16","102.39","111.33","88,162,900","1,685,390,000"]
["Sep 12, 2017","112.72","115.69","110.49","111.89","40,402,700","1,698,640,000"]
["Sep 11, 2017","113.05","116.24","110.47","112.75","30,605,900","1,702,970,000"]
["Sep 10, 2017","115.64","115.77","103.17","112.33","50,725,200","1,741,490,000"]
["Sep 09, 2017","118.19","119.73","113.17","116.27","39,220,400","1,779,350,000"]
["Sep 08, 2017","120.28","132.57","113.30","118.04","159,066,000","1,810,210,000"]
["Sep 07, 2017","121.39","124.76","116.60","120.84","62,655,700","1,826,360,000"]
["Sep 06, 2017","118.78","122.31","114.32","121.63","64,604,400","1,786,650,000"]
["Sep 05, 2017","106.75","122.63","95.81","118.82","113,378,000","1,605,070,000"]
["Sep 04, 2017","126.23","126.23","101.73","106.17","89,194,700","1,897,480,000"]
["Sep 03, 2017","124.93","129.29","115.74","126.01","92,631,100","1,877,380,000"]
["Sep 02, 2017","141.35","141.40","121.96","124.80","128,849,000","2,123,430,000"]
["Sep 01, 2017","140.65","150.09","136.49","141.20","163,961,000","2,112,260,000"]
["Aug 31, 2017","131.95","141.97","131.21","140.41","131,974,000","1,980,860,000"]
["Aug 30, 2017","133.84","135.83","124.06","132.38","106,543,000","2,008,790,000"]
["Aug 29, 2017","144.24","144.50","128.02","133.03","104,869,000","2,163,850,000"]
["Aug 28, 2017","130.76","154.58","129.06","145.40","216,036,000","1,961,250,000"]
["Aug 27, 2017","137.59","138.88","124.81","130.68","92,742,200","2,057,550,000"]
["Aug 26, 2017","107.46","148.36","105.28","138.05","301,843,000","1,606,920,000"]
["Aug 25, 2017","86.47","108.36","85.34","108.26","95,835,700","1,293,030,000"]
["Aug 24, 2017","90.35","93.77","79.35","86.29","70,187,100","1,351,030,000"]
["Aug 23, 2017","91.01","99.71","85.51","90.33","84,961,900","1,360,920,000"]
["Aug 22, 2017","77.99","95.51","72.53","91.16","150,286,000","1,166,240,000"]
["Aug 21, 2017","54.67","95.08","52.87","77.82","238,775,000","817,490,000"]
["Aug 20, 2017","55.79","56.05","51.80","54.71","15,702,600","834,239,000"]
["Aug 19, 2017","46.97","58.03","46.97","55.96","27,038,800","702,398,000"]
["Aug 18, 2017","47.37","48.93","46.22","46.69","14,517,200","708,081,000"]
["Aug 17, 2017","48.82","49.46","47.05","47.45","11,176,000","729,528,000"]
["Aug 16, 2017","48.77","49.09","47.03","48.78","12,423,400","728,672,000"]
["Aug 15, 2017","49.97","50.16","45.72","48.74","13,651,100","746,257,000"]
["Aug 14, 2017","47.69","49.75","46.63","49.75","14,023,000","711,941,000"]
["Aug 13, 2017","49.38","50.15","45.46","47.76","19,587,800","737,066,000"]
["Aug 12, 2017","50.85","51.57","46.34","49.37","17,349,200","758,739,000"]
["Aug 11, 2017","49.31","51.56","48.93","50.65","8,534,390","735,446,000"]
["Aug 10, 2017","50.94","51.29","49.47","49.47","9,147,740","759,514,000"]
["Aug 09, 2017","51.94","53.34","49.74","50.96","11,466,600","774,178,000"]
["Aug 08, 2017","50.40","52.64","49.93","51.94","12,471,600","750,929,000"]
["Aug 07, 2017","47.67","50.21","47.24","50.21","12,794,900","710,052,000"]
["Aug 06, 2017","48.57","49.18","47.36","47.83","8,254,240","723,258,000"]
["Aug 05, 2017","45.18","49.49","45.18","48.58","12,131,400","672,541,000"]
["Aug 04, 2017","43.36","45.32","42.97","45.12","7,794,340","645,208,000"]
["Aug 03, 2017","43.80","44.31","43.23","43.36","8,262,040","651,543,000"]
["Aug 02, 2017","44.08","44.78","42.78","43.63","8,111,580","655,515,000"]
["Aug 01, 2017","39.88","45.04","39.81","44.15","17,363,300","592,886,000"]
["Jul 31, 2017","39.67","40.68","38.94","39.84","13,138,500","589,540,000"]
["Jul 30, 2017","43.95","43.95","39.55","39.62","11,709,500","652,927,000"]
["Jul 29, 2017","43.69","44.37","42.19","43.89","7,053,810","648,884,000"]
["Jul 28, 2017","45.29","45.79","42.74","43.96","18,694,500","672,368,000"]
["Jul 27, 2017","45.92","46.74","43.93","45.24","15,960,700","681,502,000"]
["Jul 26, 2017","40.73","46.44","38.60","45.80","26,033,100","604,269,000"]
["Jul 25, 2017","45.55","45.84","38.24","40.68","12,706,300","675,620,000"]
["Jul 24, 2017","42.66","45.76","41.86","45.58","12,102,100","632,493,000"]
["Jul 23, 2017","44.64","44.78","41.44","42.67","8,634,060","661,581,000"]
["Jul 22, 2017","40.25","44.76","40.15","44.71","9,028,920","596,297,000"]
["Jul 21, 2017","40.55","41.43","39.53","40.34","9,572,580","600,573,000"]
["Jul 20, 2017","34.89","41.01","34.89","40.30","14,905,700","516,643,000"]
["Jul 19, 2017","36.47","37.59","34.37","35.06","6,994,230","539,762,000"]
["Jul 18, 2017","34.89","37.92","33.38","36.38","9,949,120","516,217,000"]
["Jul 17, 2017","29.47","34.98","29.46","34.83","13,708,900","435,925,000"]
["Jul 16, 2017","31.97","32.53","28.83","29.43","12,434,100","472,681,000"]
["Jul 15, 2017","35.57","35.57","31.37","32.09","9,718,770","525,794,000"]
["Jul 14, 2017","38.08","38.33","34.22","35.48","9,558,140","562,680,000"]
["Jul 13, 2017","40.43","40.74","37.20","38.23","9,969,180","597,277,000"]
["Jul 12, 2017","36.89","40.75","35.51","40.39","15,785,600","544,765,000"]
["Jul 11, 2017","40.25","40.73","35.34","37.14","17,988,200","594,108,000"]
["Jul 10, 2017","44.91","45.12","38.84","40.01","14,633,300","662,645,000"]
["Jul 09, 2017","46.69","47.00","44.56","44.85","12,681,200","688,769,000"]
["Jul 08, 2017","44.17","46.24","41.90","46.10","15,801,900","651,286,000"]
["Jul 07, 2017","50.11","50.65","43.84","44.25","20,324,700","738,662,000"]
["Jul 06, 2017","45.96","50.26","45.88","50.12","23,168,300","677,244,000"]
["Jul 05, 2017","45.30","46.90","44.13","45.72","15,243,000","667,353,000"]
["Jul 04, 2017","43.55","45.53","43.55","45.47","14,850,800","641,305,000"]
["Jul 03, 2017","42.51","44.14","41.82","43.63","13,141,000","625,802,000"]
["Jul 02, 2017","40.94","43.00","40.22","42.79","12,774,300","602,361,000"]
["Jul 01, 2017","43.71","43.98","39.80","40.96","10,673,500","642,898,000"]
["Jun 30, 2017","45.09","45.87","43.48","43.73","11,338,900","663,056,000"]
["Jun 29, 2017","47.04","47.91","44.67","45.02","11,470,500","691,512,000"]
["Jun 28, 2017","43.80","47.41","42.29","47.32","10,812,600","643,627,000"]
["Jun 27, 2017","43.49","44.05","38.51","43.57","12,171,600","638,919,000"]
["Jun 26, 2017","45.90","48.20","39.39","43.49","17,033,600","674,032,000"]
["Jun 25, 2017","47.84","48.73","45.28","45.89","9,156,060","702,334,000"]
["Jun 24, 2017","51.43","51.81","47.30","48.03","7,786,220","754,764,000"]
["Jun 23, 2017","47.45","52.51","46.75","51.41","11,033,000","696,116,000"]
["Jun 22, 2017","46.80","47.80","46.64","47.28","7,443,100","686,351,000"]
["Jun 21, 2017","48.17","48.91","45.54","46.59","12,133,900","706,159,000"]
["Jun 20, 2017","49.03","50.91","47.60","48.08","15,178,600","718,495,000"]
["Jun 19, 2017","49.62","50.67","48.52","49.09","12,502,400","726,891,000"]
["Jun 18, 2017","50.49","51.70","48.98","49.60","10,122,000","739,370,000"]
["Jun 17, 2017","48.19","51.20","48.09","50.46","15,646,500","705,427,000"]
["Jun 16, 2017","45.97","48.24","44.17","48.11","8,711,820","672,698,000"]
["Jun 15, 2017","46.24","47.02","38.75","46.02","14,252,000","676,380,000"]
["Jun 14, 2017","51.98","53.56","44.37","46.30","12,407,600","760,132,000"]
["Jun 13, 2017","49.80","52.87","49.73","51.80","13,362,700","727,975,000"]
["Jun 12, 2017","59.09","59.80","45.78","50.04","25,425,000","863,418,000"]
["Jun 11, 2017","52.37","58.70","51.95","58.70","15,485,200","764,939,000"]
["Jun 10, 2017","55.59","56.25","51.92","52.28","14,465,400","811,671,000"]
["Jun 09, 2017","56.13","57.23","55.29","55.62","11,941,600","819,313,000"]
["Jun 08, 2017","52.91","56.46","51.45","56.19","14,708,500","771,963,000"]
["Jun 07, 2017","55.29","62.38","52.06","52.54","50,623,800","806,489,000"]
["Jun 06, 2017","48.37","55.57","47.12","55.57","34,918,400","705,243,000"]
["Jun 05, 2017","42.88","48.50","42.88","48.26","16,780,900","625,055,000"]
["Jun 04, 2017","42.34","43.42","41.70","42.90","9,805,040","616,914,000"]
["Jun 03, 2017","43.99","44.42","42.16","42.37","9,819,610","640,642,000"]
["Jun 02, 2017","43.74","44.65","43.00","44.00","9,539,580","636,754,000"]
["Jun 01, 2017","41.84","45.52","41.84","43.70","12,849,800","608,922,000"]
["May 31, 2017","39.83","43.11","39.23","41.83","15,027,900","579,429,000"]
["May 30, 2017","41.29","45.65","39.66","39.79","23,048,100","600,461,000"]
["May 29, 2017","36.76","43.81","36.06","41.21","31,360,800","534,431,000"]
["May 28, 2017","33.43","39.39","33.43","36.84","19,020,300","485,858,000"]
["May 27, 2017","38.71","40.79","28.69","33.41","20,990,300","562,314,000"]
["May 26, 2017","39.81","44.61","34.84","38.71","24,735,300","578,017,000"]
["May 25, 2017","45.52","50.90","39.50","40.12","52,485,500","660,745,000"]
["May 24, 2017","56.31","58.64","44.04","45.38","95,915,700","817,013,000"]
["May 23, 2017","36.31","56.84","36.30","55.62","68,629,500","526,642,000"]
["May 22, 2017","34.80","41.18","33.27","36.17","28,469,700","504,584,000"]
["May 21, 2017","35.04","36.46","33.35","34.64","10,952,100","507,841,000"]
["May 20, 2017","31.82","36.78","31.27","35.10","23,733,000","460,963,000"]
["May 19, 2017","30.31","31.87","30.28","31.87","10,692,300","439,025,000"]
["May 18, 2017","26.98","31.11","26.98","30.33","15,586,800","390,685,000"]
["May 17, 2017","26.37","27.97","25.28","26.93","10,576,800","381,592,000"]
["May 16, 2017","27.73","27.73","25.96","26.26","9,801,320","401,220,000"]
["May 15, 2017","28.51","28.54","27.32","27.79","8,160,330","412,305,000"]
["May 14, 2017","28.51","29.16","27.79","28.53","7,419,170","412,198,000"]
["May 13, 2017","28.59","28.73","27.22","28.47","7,213,280","413,130,000"]
["May 12, 2017","29.61","30.29","28.30","28.68","8,023,910","427,789,000"]
["May 11, 2017","29.94","30.03","28.73","29.51","9,288,200","432,298,000"]
["May 10, 2017","28.49","30.67","28.11","29.84","12,732,500","411,189,000"]
["May 09, 2017","30.48","31.61","26.61","28.66","21,083,700","439,752,000"]
["May 08, 2017","33.45","33.81","28.58","30.47","25,549,000","482,431,000"]
["May 07, 2017","28.97","34.56","28.77","32.78","31,328,600","417,648,000"]
["May 06, 2017","28.50","29.94","27.94","28.98","14,355,000","410,681,000"]
["May 05, 2017","26.11","30.83","25.93","28.45","24,376,200","376,183,000"]
["May 04, 2017","25.19","26.52","24.87","25.99","13,585,800","362,797,000"]
["May 03, 2017","23.05","25.44","22.72","25.20","12,602,800","331,818,000"]
["May 02, 2017","22.77","23.20","22.06","23.04","7,486,110","327,660,000"]
["May 01, 2017","23.72","24.07","22.23","22.77","14,214,000","341,171,000"]
["Apr 30, 2017","22.74","24.20","22.72","23.72","10,910,000","326,962,000"]
["Apr 29, 2017","22.37","23.26","22.12","22.76","10,461,300","321,539,000"]
["Apr 28, 2017","21.20","22.53","21.12","22.35","10,457,300","304,527,000"]
["Apr 27, 2017","19.43","21.83","19.27","21.21","12,843,800","279,099,000"]
["Apr 26, 2017","19.67","19.93","19.24","19.37","6,027,790","282,326,000"]
["Apr 25, 2017","19.60","20.10","19.36","19.65","5,148,290","281,316,000"]
["Apr 24, 2017","19.73","20.11","19.51","19.56","4,584,190","283,007,000"]
["Apr 23, 2017","20.12","20.17","19.68","19.72","4,155,640","288,495,000"]
["Apr 22, 2017","20.27","20.52","19.97","20.12","5,266,460","290,548,000"]
["Apr 21, 2017","19.98","20.34","19.75","20.29","6,704,090","286,297,000"]
["Apr 20, 2017","20.40","20.90","20.24","20.24","6,216,400","292,149,000"]
["Apr 19, 2017","21.07","21.12","20.23","20.39","5,877,830","301,594,000"]
["Apr 18, 2017","20.53","21.17","20.45","21.06","4,459,260","293,752,000"]
["Apr 17, 2017","20.46","20.99","20.32","20.56","6,055,450","292,659,000"]
["Apr 16, 2017","20.71","20.82","20.25","20.46","4,222,960","296,093,000"]
["Apr 15, 2017","20.43","21.19","20.25","20.71","4,483,370","291,985,000"]
["Apr 14, 2017","21.47","21.80","19.67","20.59","8,949,460","306,779,000"]
["Apr 13, 2017","21.69","22.08","21.44","21.48","5,980,210","309,846,000"]
["Apr 12, 2017","21.32","22.11","21.25","21.76","6,401,630","304,441,000"]
["Apr 11, 2017","21.80","21.89","21.12","21.36","5,356,450","311,171,000"]
["Apr 10, 2017","20.69","22.41","20.52","21.83","6,591,730","295,155,000"]
["Apr 09, 2017","20.84","21.31","19.75","20.68","5,711,770","297,207,000"]
["Apr 08, 2017","19.31","21.46","19.00","20.83","6,218,750","275,199,000"]
["Apr 07, 2017","19.32","20.07","18.95","19.39","5,499,430","275,287,000"]
["Apr 06, 2017","19.59","19.95","18.33","19.27","11,553,100","278,971,000"]
["Apr 05, 2017","21.31","21.62","19.58","19.62","9,188,050","303,396,000"]
["Apr 04, 2017","20.33","21.51","19.87","21.35","7,062,530","289,275,000"]
["Apr 03, 2017","20.16","21.16","19.94","20.33","7,080,440","286,817,000"]
["Apr 02, 2017","21.42","21.50","20.02","20.14","7,427,960","304,574,000"]
["Apr 01, 2017","20.52","21.53","19.23","21.50","7,622,780","291,737,000"]
["Mar 31, 2017","20.80","21.20","19.84","20.54","6,955,980","295,489,000"]
["Mar 30, 2017","21.06","21.45","20.25","20.88","5,993,880","299,146,000"]
["Mar 29, 2017","19.88","21.34","19.28","21.14","6,704,720","282,266,000"]
["Mar 28, 2017","19.49","20.51","18.17","19.81","10,061,200","276,545,000"]
["Mar 27, 2017","19.75","20.10","17.71","19.66","11,887,200","280,203,000"]
["Mar 26, 2017","20.16","20.57","19.29","19.61","7,408,990","285,884,000"]
["Mar 25, 2017","21.08","21.28","19.88","20.14","10,858,900","298,839,000"]
["Mar 24, 2017","21.85","22.28","20.86","21.10","13,807,600","309,519,000"]
["Mar 23, 2017","21.45","22.49","20.64","21.82","7,419,900","303,834,000"]
["Mar 22, 2017","21.39","22.39","20.77","21.42","9,699,960","302,815,000"]
["Mar 21, 2017","22.62","23.05","20.68","21.29","18,555,800","320,139,000"]
["Mar 20, 2017","23.30","24.82","22.44","22.51","10,860,900","329,623,000"]
["Mar 19, 2017","20.11","24.61","20.11","23.29","22,162,500","284,253,000"]
["Mar 18, 2017","22.27","22.27","18.60","20.07","16,830,500","314,731,000"]
["Mar 17, 2017","22.57","26.21","20.16","22.35","36,529,400","318,778,000"]
["Mar 16, 2017","19.05","22.99","18.77","22.48","31,673,800","268,957,000"]
["Mar 15, 2017","17.79","19.69","17.35","18.98","12,265,200","251,092,000"]
["Mar 14, 2017","18.09","18.40","17.11","17.76","10,072,300","255,287,000"]
["Mar 13, 2017","16.80","19.32","16.69","18.13","19,566,500","236,958,000"]
["Mar 12, 2017","14.72","17.13","14.45","16.79","17,931,000","207,508,000"]
["Mar 11, 2017","13.12","14.76","13.01","14.69","6,499,310","184,883,000"]

{"sheet":"EOS","index":10,"n_rows":254,"n_cols":7,"rows_kept":254,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","6.17","6.50","5.80","5.80","309,653,000","4,434,700,000"]
["Mar 09, 2018","6.20","6.24","5.38","6.13","429,201,000","4,444,670,000"]
["Mar 08, 2018","6.51","6.76","6.12","6.20","299,365,000","4,651,410,000"]
["Mar 07, 2018","7.25","7.37","6.17","6.51","423,460,000","5,162,590,000"]
["Mar 06, 2018","8.00","8.00","7.16","7.25","233,026,000","5,682,730,000"]
["Mar 05, 2018","8.18","8.29","8.05","8.05","183,715,000","5,786,710,000"]
["Mar 04, 2018","8.00","8.18","7.79","8.18","195,810,000","5,638,260,000"]
["Mar 03, 2018","8.11","8.30","7.96","8.00","141,850,000","5,702,860,000"]
["Mar 02, 2018","8.68","8.74","8.03","8.09","211,631,000","6,086,740,000"]
["Mar 01, 2018","8.39","8.63","8.30","8.63","214,126,000","5,859,140,000"]
["Feb 28, 2018","8.53","9.22","8.41","8.41","380,053,000","5,940,670,000"]
["Feb 27, 2018","8.17","8.87","8.03","8.57","330,185,000","5,670,740,000"]
["Feb 26, 2018","7.90","8.44","7.63","8.13","251,185,000","5,472,730,000"]
["Feb 25, 2018","8.18","8.19","7.70","7.90","173,549,000","5,646,680,000"]
["Feb 24, 2018","8.57","8.72","7.95","8.19","241,757,000","5,900,520,000"]
["Feb 23, 2018","8.05","8.77","7.92","8.58","284,365,000","5,523,260,000"]
["Feb 22, 2018","8.74","8.91","7.98","8.09","295,638,000","5,965,230,000"]
["Feb 21, 2018","9.27","9.31","8.53","8.76","298,553,000","6,315,770,000"]
["Feb 20, 2018","9.69","10.01","9.26","9.28","305,781,000","6,586,160,000"]
["Feb 19, 2018","9.37","9.79","9.36","9.68","225,362,000","6,355,840,000"]
["Feb 18, 2018","10.16","10.20","9.23","9.38","353,808,000","6,860,990,000"]
["Feb 17, 2018","10.01","10.18","9.93","10.15","276,849,000","6,746,400,000"]
["Feb 16, 2018","10.15","10.24","9.70","10.02","249,798,000","6,817,050,000"]
["Feb 15, 2018","9.94","10.30","9.77","10.17","392,065,000","6,656,240,000"]
["Feb 14, 2018","9.23","10.02","9.17","9.97","480,309,000","6,160,920,000"]
["Feb 13, 2018","9.18","9.27","8.70","9.21","365,436,000","6,113,090,000"]
["Feb 12, 2018","8.45","9.29","8.45","9.18","353,976,000","5,609,460,000"]
["Feb 11, 2018","9.09","9.09","8.17","8.41","408,013,000","6,007,740,000"]
["Feb 10, 2018","9.61","10.30","8.66","9.10","609,066,000","6,334,330,000"]
["Feb 09, 2018","8.50","9.66","8.16","9.65","507,606,000","5,584,730,000"]
["Feb 08, 2018","7.66","8.59","7.66","8.51","542,068,000","5,019,680,000"]
["Feb 07, 2018","8.35","8.65","7.56","7.61","762,884,000","5,439,430,000"]
["Feb 06, 2018","7.17","8.46","5.85","8.34","1,304,850,000","4,659,180,000"]
["Feb 05, 2018","8.68","8.85","6.94","7.06","640,159,000","5,618,380,000"]
["Feb 04, 2018","9.77","10.17","8.45","8.61","588,172,000","6,306,870,000"]
["Feb 03, 2018","9.77","10.39","8.59","9.84","736,278,000","6,290,740,000"]
["Feb 02, 2018","10.17","10.22","7.64","9.79","1,534,140,000","6,528,440,000"]
["Feb 01, 2018","12.24","12.40","9.90","10.21","919,859,000","7,826,060,000"]
["Jan 31, 2018","11.46","12.33","10.42","12.20","1,008,810,000","7,309,740,000"]
["Jan 30, 2018","14.03","14.03","11.30","11.56","980,342,000","8,918,290,000"]
["Jan 29, 2018","15.03","15.17","13.80","14.01","565,307,000","9,524,430,000"]
["Jan 28, 2018","14.34","15.04","14.34","15.02","646,950,000","9,057,850,000"]
["Jan 27, 2018","14.34","14.63","13.97","14.27","653,831,000","9,027,390,000"]
["Jan 26, 2018","14.28","14.73","13.22","14.34","1,444,040,000","8,958,130,000"]
["Jan 25, 2018","13.96","14.93","13.70","14.31","1,546,860,000","8,734,500,000"]
["Jan 24, 2018","13.01","13.86","12.63","13.83","1,050,800,000","8,112,750,000"]
["Jan 23, 2018","13.57","13.81","11.87","12.97","1,614,680,000","8,432,510,000"]
["Jan 22, 2018","13.54","15.18","12.85","13.66","2,902,200,000","8,385,480,000"]
["Jan 21, 2018","15.66","15.66","12.39","13.44","2,887,800,000","9,666,480,000"]
["Jan 20, 2018","11.25","15.76","11.25","15.52","2,777,450,000","6,920,580,000"]
["Jan 19, 2018","10.38","11.77","9.92","11.18","845,596,000","6,365,040,000"]
["Jan 18, 2018","10.20","11.27","9.89","10.51","1,266,300,000","6,230,180,000"]
["Jan 17, 2018","10.20","10.57","7.67","10.19","1,625,250,000","6,209,050,000"]
["Jan 16, 2018","12.96","13.04","8.60","10.28","1,599,730,000","7,857,840,000"]
["Jan 15, 2018","13.42","14.83","12.92","12.94","806,381,000","8,110,090,000"]
["Jan 14, 2018","16.17","16.17","13.31","13.44","1,162,420,000","9,718,770,000"]
["Jan 13, 2018","13.92","18.71","13.54","16.23","3,379,130,000","8,336,870,000"]
["Jan 12, 2018","11.40","15.34","10.78","13.75","2,449,370,000","6,804,430,000"]
["Jan 11, 2018","11.33","12.42","9.31","11.35","1,161,850,000","6,741,700,000"]
["Jan 10, 2018","9.33","11.63","8.68","11.34","1,211,790,000","5,534,140,000"]
["Jan 09, 2018","9.67","9.76","8.99","9.33","546,937,000","5,711,470,000"]
["Jan 08, 2018","12.51","12.58","8.44","9.69","697,175,000","7,367,780,000"]
["Jan 07, 2018","12.77","13.37","12.09","12.52","781,497,000","7,495,320,000"]
["Jan 06, 2018","10.81","12.58","10.46","12.58","688,819,000","6,324,240,000"]
["Jan 05, 2018","11.23","11.51","10.40","10.84","618,755,000","6,549,910,000"]
["Jan 04, 2018","10.45","11.97","10.29","11.28","1,204,970,000","6,076,410,000"]
["Jan 03, 2018","9.32","10.23","8.85","10.23","529,459,000","5,394,840,000"]
["Jan 02, 2018","8.91","9.78","8.91","9.33","552,189,000","5,144,580,000"]
["Jan 01, 2018","8.77","9.11","8.51","8.84","331,073,000","5,041,600,000"]
["Dec 31, 2017","8.51","8.97","8.44","8.77","312,308,000","4,876,510,000"]
["Dec 30, 2017","9.46","9.50","8.35","8.56","499,400,000","5,402,020,000"]
["Dec 29, 2017","9.60","9.87","9.22","9.44","448,090,000","5,459,440,000"]
["Dec 28, 2017","10.54","10.57","8.41","9.57","478,886,000","5,978,450,000"]
["Dec 27, 2017","9.83","10.81","9.79","10.56","530,216,000","5,551,810,000"]
["Dec 26, 2017","9.77","10.10","9.63","9.82","336,595,000","5,497,600,000"]
["Dec 25, 2017","8.20","9.81","7.92","9.77","337,893,000","4,597,290,000"]
["Dec 24, 2017","8.51","8.56","7.26","8.14","192,175,000","4,753,620,000"]
["Dec 23, 2017","7.97","9.48","7.95","8.48","233,174,000","4,437,100,000"]
["Dec 22, 2017","10.66","10.67","6.69","7.84","612,398,000","5,898,340,000"]
["Dec 21, 2017","11.96","13.18","10.08","10.60","349,756,000","6,591,520,000"]
["Dec 20, 2017","12.45","12.60","10.37","11.99","775,977,000","6,840,160,000"]
["Dec 19, 2017","9.24","12.90","9.23","12.38","1,688,240,000","5,057,770,000"]
["Dec 18, 2017","8.22","9.39","7.67","9.21","577,650,000","4,478,700,000"]
["Dec 17, 2017","8.60","8.98","8.21","8.22","361,464,000","4,673,800,000"]
["Dec 16, 2017","8.14","9.26","8.13","8.61","540,462,000","4,405,780,000"]
["Dec 15, 2017","8.41","8.41","6.88","8.13","640,458,000","4,531,340,000"]
["Dec 14, 2017","7.24","8.74","7.17","8.40","613,600,000","3,887,060,000"]
["Dec 13, 2017","5.32","7.30","5.05","7.30","663,821,000","2,846,320,000"]
["Dec 12, 2017","4.38","5.73","4.26","5.30","266,450,000","2,331,870,000"]
["Dec 11, 2017","3.77","4.48","3.73","4.36","153,155,000","2,000,150,000"]
["Dec 10, 2017","4.07","4.07","3.55","3.77","98,890,000","2,152,680,000"]
["Dec 09, 2017","4.28","4.68","3.80","4.06","133,142,000","2,254,300,000"]
["Dec 08, 2017","3.99","4.59","3.74","4.29","149,508,000","2,093,350,000"]
["Dec 07, 2017","4.52","4.52","3.56","3.99","183,666,000","2,358,120,000"]
["Dec 06, 2017","4.27","5.10","4.20","4.55","200,253,000","2,219,990,000"]
["Dec 05, 2017","4.06","4.47","3.69","4.24","181,418,000","2,107,440,000"]
["Dec 04, 2017","3.61","4.13","3.50","4.03","163,900,000","1,865,930,000"]
["Dec 03, 2017","3.94","4.12","3.44","3.61","132,280,000","2,026,220,000"]
["Dec 02, 2017","3.24","3.99","3.21","3.92","163,479,000","1,661,260,000"]
["Dec 01, 2017","2.83","3.24","2.73","3.24","74,402,000","1,443,760,000"]
["Nov 30, 2017","2.76","2.99","2.54","2.85","92,059,600","1,401,530,000"]
["Nov 29, 2017","2.79","3.33","2.54","2.71","133,125,000","1,407,010,000"]
["Nov 28, 2017","2.86","3.07","2.75","2.75","98,904,100","1,440,200,000"]
["Nov 27, 2017","2.46","2.94","2.38","2.86","126,962,000","1,229,350,000"]
["Nov 26, 2017","2.05","2.66","1.94","2.46","116,846,000","1,023,900,000"]
["Nov 25, 2017","1.88","2.06","1.79","2.05","48,591,800","934,125,000"]
["Nov 24, 2017","1.89","1.91","1.73","1.88","44,111,800","936,708,000"]
["Nov 23, 2017","1.89","1.98","1.85","1.89","42,235,000","929,842,000"]
["Nov 22, 2017","1.91","1.98","1.79","1.89","44,297,600","937,115,000"]
["Nov 21, 2017","2.00","2.11","1.85","1.90","56,022,900","976,585,000"]
["Nov 20, 2017","1.89","2.04","1.83","1.99","55,477,200","917,196,000"]
["Nov 19, 2017","1.92","2.03","1.77","1.88","55,081,600","928,877,000"]
["Nov 18, 2017","1.74","1.98","1.66","1.93","52,951,400","840,206,000"]
["Nov 17, 2017","1.66","1.82","1.60","1.75","50,782,500","797,405,000"]
["Nov 16, 2017","1.67","1.84","1.57","1.65","64,675,200","800,620,000"]
["Nov 15, 2017","1.68","1.74","1.54","1.67","64,150,700","794,660,000"]
["Nov 14, 2017","1.18","1.67","1.18","1.67","107,326,000","555,067,000"]
["Nov 13, 2017","1.09","1.19","1.08","1.18","20,848,600","513,122,000"]
["Nov 12, 2017","1.16","1.18","1.04","1.09","29,229,800","541,171,000"]
["Nov 11, 2017","1.03","1.18","1.01","1.16","27,539,300","478,130,000"]
["Nov 10, 2017","1.18","1.18","0.994880","1.03","23,024,200","546,866,000"]
["Nov 09, 2017","1.13","1.21","1.13","1.18","24,725,800","521,918,000"]
["Nov 08, 2017","0.951020","1.18","0.947023","1.13","37,971,000","436,217,000"]
["Nov 07, 2017","0.921145","0.987035","0.921145","0.951407","16,941,200","417,944,000"]
["Nov 06, 2017","1.07","1.07","0.914666","0.916950","26,059,800","481,154,000"]
["Nov 05, 2017","1.11","1.16","0.985319","1.09","32,996,400","498,621,000"]
["Nov 04, 2017","1.20","1.29","1.06","1.12","37,546,000","536,628,000"]
["Nov 03, 2017","1.12","1.39","1.06","1.21","59,247,900","496,753,000"]
["Nov 02, 2017","1.05","1.27","0.924324","1.12","68,358,600","462,451,000"]
["Nov 01, 2017","0.785862","1.27","0.758617","1.05","74,917,400","345,787,000"]
["Oct 31, 2017","0.712702","0.781782","0.672324","0.781782","16,200,000","312,268,000"]
["Oct 30, 2017","0.667644","0.742194","0.646114","0.711433","20,481,800","291,212,000"]
["Oct 29, 2017","0.536399","0.680899","0.536399","0.665881","19,902,600","232,441,000"]
["Oct 28, 2017","0.522242","0.539194","0.521951","0.536368","5,960,600","225,217,000"]
["Oct 27, 2017","0.518989","0.523540","0.502715","0.522118","4,730,120","223,174,000"]
["Oct 26, 2017","0.504340","0.529740","0.502833","0.518944","5,314,240","215,751,000"]
["Oct 25, 2017","0.514902","0.520106","0.497452","0.504073","5,046,620","219,135,000"]
["Oct 24, 2017","0.492790","0.531023","0.482726","0.514935","7,089,410","208,860,000"]
["Oct 23, 2017","0.517658","0.518657","0.480196","0.493225","6,162,350","218,357,000"]
["Oct 22, 2017","0.526479","0.538859","0.504792","0.517970","5,538,990","221,105,000"]
["Oct 21, 2017","0.540259","0.541115","0.512558","0.526792","7,066,060","226,053,000"]
["Oct 20, 2017","0.566626","0.579606","0.540684","0.540684","6,150,650","235,831,000"]
["Oct 19, 2017","0.545624","0.590050","0.544242","0.566708","8,084,770","225,606,000"]
["Oct 18, 2017","0.554269","0.560554","0.514188","0.546006","7,320,330","228,420,000"]
["Oct 17, 2017","0.562389","0.564163","0.544123","0.552144","6,374,050","230,284,000"]
["Oct 16, 2017","0.571853","0.581349","0.561856","0.561856","6,005,900","232,974,000"]
["Oct 15, 2017","0.583440","0.586516","0.563429","0.571914","6,573,060","236,824,000"]
["Oct 14, 2017","0.584829","0.618572","0.578119","0.582836","6,436,220","235,451,000"]
["Oct 13, 2017","0.591619","0.614803","0.567720","0.583970","8,587,370","237,037,000"]
["Oct 12, 2017","0.610294","0.632223","0.584208","0.591723","8,681,880","243,333,000"]
["Oct 11, 2017","0.556461","0.626727","0.552679","0.610223","8,705,650","220,811,000"]
["Oct 10, 2017","0.557554","0.575712","0.548996","0.555214","7,701,180","220,246,000"]
["Oct 09, 2017","0.603543","0.603980","0.547139","0.557142","6,657,950","237,202,000"]
["Oct 08, 2017","0.587396","0.605634","0.577351","0.604501","5,854,700","229,724,000"]
["Oct 07, 2017","0.599816","0.604416","0.572312","0.588553","6,250,760","233,480,000"]
["Oct 06, 2017","0.606706","0.608968","0.591342","0.599844","6,785,670","234,980,000"]
["Oct 05, 2017","0.599336","0.620752","0.575530","0.606157","8,038,660","230,827,000"]
["Oct 04, 2017","0.631988","0.634008","0.585308","0.601539","5,449,300","242,210,000"]
["Oct 03, 2017","0.652812","0.668738","0.616319","0.631230","7,114,830","248,943,000"]
["Oct 02, 2017","0.707986","0.714239","0.636093","0.654973","8,299,880","268,425,000"]
["Oct 01, 2017","0.721765","0.725224","0.674128","0.707760","8,938,190","272,363,000"]
["Sep 30, 2017","0.718682","0.752134","0.714021","0.721609","10,179,600","269,796,000"]
["Sep 29, 2017","0.816964","0.835309","0.704876","0.717272","15,499,400","305,136,000"]
["Sep 28, 2017","0.632940","0.816737","0.630716","0.815693","22,672,400","234,912,000"]
["Sep 27, 2017","0.560208","0.636917","0.557500","0.633043","11,395,600","207,167,000"]
["Sep 26, 2017","0.570981","0.584476","0.552298","0.561128","5,789,570","209,783,000"]
["Sep 25, 2017","0.546514","0.574288","0.543055","0.570774","5,592,430","199,970,000"]
["Sep 24, 2017","0.580243","0.582995","0.546018","0.546274","7,534,280","210,746,000"]
["Sep 23, 2017","0.570790","0.594251","0.560010","0.576697","4,809,880","206,350,000"]
["Sep 22, 2017","0.547718","0.579056","0.534403","0.569846","4,556,540","197,242,000"]
["Sep 21, 2017","0.615818","0.615818","0.544907","0.546153","6,972,060","219,928,000"]
["Sep 20, 2017","0.651858","0.654721","0.612827","0.612827","6,087,520","231,481,000"]
["Sep 19, 2017","0.708194","0.708576","0.647600","0.653363","5,520,750","250,257,000"]
["Sep 18, 2017","0.650438","0.706701","0.650438","0.704878","9,065,170","228,544,000"]
["Sep 17, 2017","0.624291","0.667683","0.577502","0.648592","8,685,770","218,104,000"]
["Sep 16, 2017","0.666501","0.685285","0.606857","0.627565","5,602,950","231,741,000"]
["Sep 15, 2017","0.603370","0.683713","0.524670","0.664289","13,121,900","208,567,000"]
["Sep 14, 2017","0.727394","0.754454","0.573316","0.603217","13,131,300","249,825,000"]
["Sep 13, 2017","0.841224","0.841224","0.671642","0.728994","12,370,500","287,468,000"]
["Sep 12, 2017","0.730094","0.853169","0.728287","0.836077","15,475,800","248,239,000"]
["Sep 11, 2017","0.739553","0.752968","0.715178","0.730869","7,763,470","250,148,000"]
["Sep 10, 2017","0.793394","0.811077","0.707969","0.739763","9,494,440","266,891,000"]
["Sep 09, 2017","0.833780","0.834185","0.752267","0.791608","10,281,100","278,741,000"]
["Sep 08, 2017","0.977746","0.977746","0.771229","0.832764","18,650,200","325,195,000"]
["Sep 07, 2017","0.921946","1.00","0.853389","0.977272","22,912,100","304,901,000"]
["Sep 06, 2017","0.891735","1.07","0.853005","0.914359","26,208,300","293,040,000"]
["Sep 05, 2017","0.848252","0.918675","0.712454","0.883708","30,273,900","277,362,000"]
["Sep 04, 2017","1.25","1.25","0.792624","0.850526","43,045,400","406,952,000"]
["Sep 03, 2017","1.24","1.29","1.18","1.25","22,618,600","399,540,000"]
["Sep 02, 2017","1.30","1.43","1.19","1.23","38,741,300","417,177,000"]
["Sep 01, 2017","1.30","1.33","1.26","1.30","25,853,000","415,441,000"]
["Aug 31, 2017","1.23","1.33","1.22","1.30","22,926,100","388,849,000"]
["Aug 30, 2017","1.31","1.33","1.19","1.23","24,068,700","411,683,000"]
["Aug 29, 2017","1.34","1.35","1.31","1.31","18,993,200","417,121,000"]
["Aug 28, 2017","1.35","1.36","1.32","1.34","18,414,400","417,816,000"]
["Aug 27, 2017","1.36","1.37","1.34","1.35","18,124,100","418,196,000"]
["Aug 26, 2017","1.38","1.39","1.35","1.36","16,466,000","421,157,000"]
["Aug 25, 2017","1.38","1.43","1.35","1.38","20,444,500","419,363,000"]
["Aug 24, 2017","1.41","1.42","1.35","1.38","18,034,600","426,382,000"]
["Aug 23, 2017","1.29","1.53","1.28","1.41","36,567,800","384,808,000"]
["Aug 22, 2017","1.34","1.34","1.26","1.28","23,774,300","397,993,000"]
["Aug 21, 2017","1.37","1.38","1.33","1.34","20,152,300","404,724,000"]
["Aug 20, 2017","1.40","1.42","1.36","1.37","15,673,200","412,029,000"]
["Aug 19, 2017","1.42","1.44","1.32","1.40","24,769,900","414,746,000"]
["Aug 18, 2017","1.54","1.54","1.40","1.42","26,841,700","445,570,000"]
["Aug 17, 2017","1.60","1.61","1.52","1.55","25,713,300","459,650,000"]
["Aug 16, 2017","1.64","1.64","1.59","1.60","24,022,000","468,739,000"]
["Aug 15, 2017","1.66","1.81","1.59","1.65","58,304,700","469,853,000"]
["Aug 14, 2017","1.61","1.67","1.54","1.66","39,205,300","453,328,000"]
["Aug 13, 2017","1.67","1.68","1.58","1.62","40,514,200","465,780,000"]
["Aug 12, 2017","1.79","1.82","1.66","1.67","38,131,800","495,957,000"]
["Aug 11, 2017","1.83","1.87","1.77","1.79","49,178,400","504,138,000"]
["Aug 10, 2017","1.83","1.89","1.83","1.83","43,519,300","501,169,000"]
["Aug 09, 2017","1.88","1.95","1.81","1.83","36,813,700","510,157,000"]
["Aug 08, 2017","1.81","2.04","1.79","1.88","76,270,800","487,777,000"]
["Aug 07, 2017","1.73","1.83","1.71","1.81","46,022,400","462,733,000"]
["Aug 06, 2017","1.90","1.90","1.72","1.74","38,436,700","501,778,000"]
["Aug 05, 2017","1.80","1.98","1.76","1.91","52,324,800","471,268,000"]
["Aug 04, 2017","1.80","1.85","1.80","1.81","34,183,300","467,884,000"]
["Aug 03, 2017","1.78","1.81","1.75","1.80","25,878,000","457,634,000"]
["Aug 02, 2017","1.78","1.82","1.76","1.78","28,880,800","455,223,000"]
["Aug 01, 2017","1.75","1.81","1.68","1.78","39,175,500","442,971,000"]
["Jul 31, 2017","1.77","1.79","1.71","1.74","29,657,700","446,574,000"]
["Jul 30, 2017","1.83","1.84","1.71","1.78","27,580,200","455,967,000"]
["Jul 29, 2017","1.83","1.84","1.66","1.83","44,021,100","452,704,000"]
["Jul 28, 2017","1.96","2.01","1.85","1.85","64,730,400","481,392,000"]
["Jul 27, 2017","1.75","1.98","1.73","1.95","69,371,700","425,312,000"]
["Jul 26, 2017","1.64","1.74","1.47","1.74","48,693,200","396,121,000"]
["Jul 25, 2017","1.88","1.89","1.55","1.65","42,547,000","448,823,000"]
["Jul 24, 2017","1.88","1.95","1.82","1.87","36,585,400","445,118,000"]
["Jul 23, 2017","1.96","2.14","1.74","1.87","60,205,000","459,832,000"]
["Jul 22, 2017","1.82","2.00","1.81","1.96","41,809,000","421,938,000"]
["Jul 21, 2017","1.76","2.02","1.73","1.82","58,164,900","404,351,000"]
["Jul 20, 2017","1.57","1.76","1.57","1.74","45,949,800","357,758,000"]
["Jul 19, 2017","1.70","1.79","1.54","1.56","55,057,600","384,563,000"]
["Jul 18, 2017","1.54","1.75","1.48","1.70","58,108,000","345,694,000"]
["Jul 17, 2017","1.25","1.57","1.25","1.54","62,295,100","278,755,000"]
["Jul 16, 2017","1.29","1.35","1.19","1.25","30,802,800","284,276,000"]
["Jul 15, 2017","1.55","1.55","1.30","1.30","34,208,800","339,219,000"]
["Jul 14, 2017","1.73","1.77","1.54","1.55","41,025,200","371,675,000"]
["Jul 13, 2017","2.08","2.13","1.71","1.74","51,203,900","443,420,000"]
["Jul 12, 2017","1.64","2.09","1.54","2.07","104,621,000","346,085,000"]
["Jul 11, 2017","1.79","1.82","1.42","1.66","111,023,000","372,111,000"]
["Jul 10, 2017","2.25","2.39","1.72","1.83","79,608,800","464,611,000"]
["Jul 09, 2017","2.60","2.69","2.19","2.29","87,525,100","491,957,000"]
["Jul 08, 2017","2.82","2.90","2.09","2.59","151,162,000","485,188,000"]
["Jul 07, 2017","3.35","3.35","2.71","2.80","96,596,500","566,644,000"]
["Jul 06, 2017","3.01","3.87","3.01","3.36","177,463,000","502,465,000"]
["Jul 05, 2017","3.36","3.52","2.73","3.00","124,339,000","547,544,000"]
["Jul 04, 2017","4.10","4.19","2.93","3.37","218,559,000","656,753,000"]
["Jul 03, 2017","2.72","5.40","2.63","4.09","414,950,000","-"]
["Jul 02, 2017","0.996521","2.88","0.822648","2.71","320,452,000","-"]
["Jul 01, 2017","1.03","1.07","0.989566","1.01","13,613,000","-"]

{"sheet":"MIOTA","index":11,"n_rows":272,"n_cols":7,"rows_kept":272,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.40","1.47","1.29","1.31","31,847,500","3,892,330,000"]
["Mar 09, 2018","1.40","1.41","1.20","1.39","58,591,300","3,881,080,000"]
["Mar 08, 2018","1.53","1.55","1.39","1.40","35,024,800","4,256,700,000"]
["Mar 07, 2018","1.70","1.71","1.38","1.53","68,445,500","4,721,900,000"]
["Mar 06, 2018","1.87","1.89","1.66","1.70","61,796,200","5,201,320,000"]
["Mar 05, 2018","1.90","1.90","1.86","1.88","24,413,600","5,272,230,000"]
["Mar 04, 2018","1.86","1.91","1.81","1.89","28,452,300","5,179,190,000"]
["Mar 03, 2018","1.91","1.96","1.85","1.86","25,861,200","5,305,170,000"]
["Mar 02, 2018","1.98","2.01","1.86","1.92","27,602,600","5,507,790,000"]
["Mar 01, 2018","1.85","2.01","1.84","1.97","41,523,600","5,152,710,000"]
["Feb 28, 2018","1.97","2.02","1.85","1.86","39,190,300","5,478,340,000"]
["Feb 27, 2018","1.88","2.08","1.82","1.97","63,311,700","5,217,570,000"]
["Feb 26, 2018","1.82","1.90","1.77","1.87","43,478,500","5,049,480,000"]
["Feb 25, 2018","1.77","1.98","1.75","1.82","103,799,000","4,916,700,000"]
["Feb 24, 2018","1.75","1.80","1.65","1.78","41,594,100","4,867,920,000"]
["Feb 23, 2018","1.61","1.81","1.58","1.75","39,323,100","4,480,180,000"]
["Feb 22, 2018","1.75","1.86","1.58","1.62","53,125,800","4,865,110,000"]
["Feb 21, 2018","1.90","1.96","1.74","1.76","50,765,900","5,270,980,000"]
["Feb 20, 2018","2.09","2.12","1.88","1.91","49,930,400","5,800,510,000"]
["Feb 19, 2018","1.99","2.14","1.99","2.09","32,581,400","5,521,610,000"]
["Feb 18, 2018","2.20","2.21","1.98","1.98","43,653,800","6,121,620,000"]
["Feb 17, 2018","2.10","2.21","2.08","2.20","42,149,700","5,842,140,000"]
["Feb 16, 2018","2.12","2.18","2.00","2.10","44,770,200","5,894,520,000"]
["Feb 15, 2018","2.03","2.17","2.00","2.13","65,315,300","5,635,360,000"]
["Feb 14, 2018","1.82","2.03","1.79","2.03","53,007,600","5,052,450,000"]
["Feb 13, 2018","1.87","1.87","1.75","1.81","30,056,900","5,211,600,000"]
["Feb 12, 2018","1.71","1.91","1.71","1.87","36,974,300","4,763,780,000"]
["Feb 11, 2018","1.86","1.86","1.62","1.70","45,356,200","5,165,180,000"]
["Feb 10, 2018","1.96","2.13","1.79","1.86","68,051,900","5,437,920,000"]
["Feb 09, 2018","1.78","1.97","1.70","1.96","45,992,000","4,953,720,000"]
["Feb 08, 2018","1.61","1.85","1.61","1.78","51,576,300","4,475,690,000"]
["Feb 07, 2018","1.62","1.88","1.53","1.60","65,922,600","4,491,550,000"]
["Feb 06, 2018","1.48","1.70","1.20","1.62","101,327,000","4,104,810,000"]
["Feb 05, 2018","1.75","1.77","1.35","1.45","69,213,800","4,867,820,000"]
["Feb 04, 2018","1.98","2.07","1.64","1.74","59,380,900","5,503,780,000"]
["Feb 03, 2018","1.81","2.02","1.63","1.99","64,062,000","5,023,050,000"]
["Feb 02, 2018","1.90","1.92","1.41","1.81","118,068,000","5,280,740,000"]
["Feb 01, 2018","2.31","2.33","1.75","1.91","108,876,000","6,419,970,000"]
["Jan 31, 2018","2.22","2.34","2.18","2.31","48,505,200","6,162,980,000"]
["Jan 30, 2018","2.59","2.64","2.20","2.22","94,218,100","7,195,220,000"]
["Jan 29, 2018","2.52","2.58","2.40","2.58","60,210,600","7,007,530,000"]
["Jan 28, 2018","2.46","2.56","2.46","2.52","47,752,200","6,830,550,000"]
["Jan 27, 2018","2.38","2.49","2.37","2.45","43,333,600","6,607,670,000"]
["Jan 26, 2018","2.36","2.45","2.20","2.37","62,216,500","6,558,110,000"]
["Jan 25, 2018","2.46","2.59","2.34","2.37","56,586,500","6,845,150,000"]
["Jan 24, 2018","2.52","2.57","2.37","2.43","73,441,600","6,998,060,000"]
["Jan 23, 2018","2.47","2.62","2.24","2.50","81,217,500","6,861,570,000"]
["Jan 22, 2018","2.78","2.90","2.18","2.47","125,555,000","7,738,110,000"]
["Jan 21, 2018","3.01","3.01","2.64","2.77","94,697,300","8,358,740,000"]
["Jan 20, 2018","2.71","3.14","2.71","3.00","140,378,000","7,530,230,000"]
["Jan 19, 2018","2.75","2.93","2.56","2.70","103,437,000","7,630,760,000"]
["Jan 18, 2018","2.72","3.03","2.60","2.75","125,440,000","7,559,510,000"]
["Jan 17, 2018","2.60","2.92","1.99","2.72","239,578,000","7,235,510,000"]
["Jan 16, 2018","3.47","3.47","2.00","2.60","256,703,000","9,646,500,000"]
["Jan 15, 2018","3.72","3.76","3.48","3.48","94,966,600","10,334,400,000"]
["Jan 14, 2018","3.93","3.98","3.58","3.74","130,318,000","10,937,000,000"]
["Jan 13, 2018","3.70","4.10","3.70","3.94","198,149,000","10,284,600,000"]
["Jan 12, 2018","3.38","3.73","3.29","3.69","129,802,000","9,393,390,000"]
["Jan 11, 2018","3.78","3.82","3.18","3.37","245,028,000","10,496,300,000"]
["Jan 10, 2018","3.56","3.78","3.21","3.78","235,594,000","9,883,000,000"]
["Jan 09, 2018","3.84","3.92","3.45","3.54","200,086,000","10,680,500,000"]
["Jan 08, 2018","4.07","4.19","3.36","3.85","317,248,000","11,314,500,000"]
["Jan 07, 2018","3.95","4.58","3.93","4.07","249,833,000","10,968,300,000"]
["Jan 06, 2018","3.75","4.19","3.75","3.94","161,228,000","10,436,900,000"]
["Jan 05, 2018","4.06","4.20","3.66","3.75","219,320,000","11,286,600,000"]
["Jan 04, 2018","4.13","4.50","3.76","4.08","376,974,000","11,466,400,000"]
["Jan 03, 2018","4.00","4.19","3.90","4.13","203,783,000","11,109,700,000"]
["Jan 02, 2018","4.09","4.31","3.84","4.00","269,750,000","11,363,400,000"]
["Jan 01, 2018","3.56","4.36","3.42","3.97","256,630,000","9,883,750,000"]
["Dec 31, 2017","3.30","3.66","3.30","3.55","167,521,000","9,182,840,000"]
["Dec 30, 2017","3.70","3.72","3.01","3.34","245,624,000","10,279,700,000"]
["Dec 29, 2017","3.70","3.89","3.49","3.69","187,729,000","10,270,500,000"]
["Dec 28, 2017","3.72","3.75","3.33","3.68","217,902,000","10,346,000,000"]
["Dec 27, 2017","3.81","4.48","3.62","3.74","297,053,000","10,593,200,000"]
["Dec 26, 2017","3.49","3.82","3.49","3.80","178,890,000","9,703,070,000"]
["Dec 25, 2017","3.49","3.81","3.29","3.50","172,138,000","9,704,640,000"]
["Dec 24, 2017","3.61","3.64","2.95","3.48","278,148,000","10,046,100,000"]
["Dec 23, 2017","3.51","4.21","3.39","3.61","236,435,000","9,763,930,000"]
["Dec 22, 2017","5.08","5.11","2.80","3.45","826,429,000","14,109,700,000"]
["Dec 21, 2017","5.08","5.51","4.86","5.03","434,568,000","14,120,900,000"]
["Dec 20, 2017","5.37","5.52","4.69","5.09","611,582,000","14,929,000,000"]
["Dec 19, 2017","4.24","5.69","3.88","5.37","1,117,890,000","11,796,300,000"]
["Dec 18, 2017","3.95","4.36","3.65","4.24","447,675,000","10,977,400,000"]
["Dec 17, 2017","3.65","4.04","3.48","3.93","354,390,000","10,138,000,000"]
["Dec 16, 2017","3.91","4.07","3.48","3.63","285,374,000","10,876,100,000"]
["Dec 15, 2017","3.77","4.06","3.37","3.90","427,330,000","10,489,600,000"]
["Dec 14, 2017","4.06","4.24","3.38","3.78","568,923,000","11,280,900,000"]
["Dec 13, 2017","4.72","4.75","3.77","4.09","498,435,000","13,112,600,000"]
["Dec 12, 2017","4.26","5.03","4.18","4.72","679,346,000","11,852,900,000"]
["Dec 11, 2017","4.14","4.58","4.12","4.27","409,780,000","11,512,900,000"]
["Dec 10, 2017","4.66","4.66","3.77","4.13","601,040,000","12,946,400,000"]
["Dec 09, 2017","5.05","5.28","4.25","4.68","674,566,000","14,029,600,000"]
["Dec 08, 2017","4.14","5.01","3.63","5.01","928,042,000","11,512,800,000"]
["Dec 07, 2017","4.47","4.54","3.10","4.14","1,260,950,000","12,416,200,000"]
["Dec 06, 2017","3.81","5.55","3.66","4.36","2,126,970,000","10,593,600,000"]
["Dec 05, 2017","2.80","3.97","2.45","3.84","1,417,380,000","7,778,170,000"]
["Dec 04, 2017","1.89","2.98","1.89","2.76","1,090,620,000","5,265,070,000"]
["Dec 03, 2017","1.44","2.02","1.43","1.88","401,418,000","4,004,200,000"]
["Dec 02, 2017","1.42","1.45","1.35","1.44","115,656,000","3,948,800,000"]
["Dec 01, 2017","1.31","1.49","1.23","1.45","141,192,000","3,639,440,000"]
["Nov 30, 2017","1.27","1.39","1.13","1.33","179,224,000","3,540,700,000"]
["Nov 29, 2017","1.48","1.56","1.13","1.25","294,702,000","4,117,010,000"]
["Nov 28, 2017","1.04","1.50","1.03","1.50","465,727,000","2,904,130,000"]
["Nov 27, 2017","0.844828","1.10","0.799566","1.04","174,455,000","2,348,230,000"]
["Nov 26, 2017","0.804621","0.841932","0.763788","0.841932","47,779,300","2,236,470,000"]
["Nov 25, 2017","0.787730","0.853820","0.718574","0.806117","64,910,500","2,189,520,000"]
["Nov 24, 2017","0.793492","0.796914","0.687301","0.786914","113,159,000","2,205,530,000"]
["Nov 23, 2017","0.897425","0.915350","0.789444","0.793487","64,619,700","2,494,420,000"]
["Nov 22, 2017","0.889204","0.957121","0.854097","0.899570","69,568,700","2,471,570,000"]
["Nov 21, 2017","0.965610","0.985799","0.776513","0.888499","123,514,000","2,683,940,000"]
["Nov 20, 2017","0.862672","0.992344","0.858567","0.966548","92,042,900","2,397,820,000"]
["Nov 19, 2017","0.816643","0.878973","0.808990","0.864638","61,681,300","2,269,880,000"]
["Nov 18, 2017","0.791203","0.848357","0.752962","0.823032","57,802,400","2,199,170,000"]
["Nov 17, 2017","0.830897","0.875845","0.731393","0.792462","102,001,000","2,309,500,000"]
["Nov 16, 2017","0.792688","0.893702","0.713337","0.823941","132,320,000","2,203,300,000"]
["Nov 15, 2017","0.610165","0.785823","0.610165","0.785823","87,041,500","1,695,970,000"]
["Nov 14, 2017","0.586061","0.618325","0.538290","0.610332","33,932,000","1,628,970,000"]
["Nov 13, 2017","0.594010","0.652501","0.573934","0.591634","37,718,000","1,651,070,000"]
["Nov 12, 2017","0.626080","0.636028","0.508265","0.593716","44,517,800","1,740,210,000"]
["Nov 11, 2017","0.501986","0.621817","0.497991","0.621817","42,375,200","1,395,280,000"]
["Nov 10, 2017","0.529091","0.562467","0.459485","0.504601","44,756,700","1,470,620,000"]
["Nov 09, 2017","0.475964","0.593595","0.467588","0.535435","69,996,800","1,322,960,000"]
["Nov 08, 2017","0.384301","0.488848","0.381925","0.475925","44,738,600","1,068,180,000"]
["Nov 07, 2017","0.371509","0.397608","0.362284","0.383096","15,415,700","1,032,620,000"]
["Nov 06, 2017","0.351011","0.378777","0.338867","0.373939","13,258,400","975,647,000"]
["Nov 05, 2017","0.367915","0.370910","0.335194","0.350084","12,950,500","1,022,630,000"]
["Nov 04, 2017","0.391327","0.391546","0.365428","0.368643","8,568,260","1,087,700,000"]
["Nov 03, 2017","0.362970","0.396015","0.358817","0.393126","11,427,900","1,008,890,000"]
["Nov 02, 2017","0.370966","0.380213","0.320862","0.366056","20,942,000","1,031,110,000"]
["Nov 01, 2017","0.390863","0.390863","0.356690","0.363920","11,944,600","1,086,410,000"]
["Oct 31, 2017","0.407912","0.408340","0.390312","0.390915","7,839,910","1,133,800,000"]
["Oct 30, 2017","0.403103","0.415571","0.385603","0.409046","9,124,580","1,120,440,000"]
["Oct 29, 2017","0.395947","0.413541","0.367674","0.403720","15,972,200","1,100,550,000"]
["Oct 28, 2017","0.424433","0.428173","0.391215","0.395483","9,075,000","1,179,720,000"]
["Oct 27, 2017","0.416744","0.439441","0.395594","0.423355","8,963,410","1,158,350,000"]
["Oct 26, 2017","0.443666","0.455887","0.411928","0.417107","10,747,100","1,233,180,000"]
["Oct 25, 2017","0.455356","0.473467","0.430005","0.443448","14,379,600","1,265,680,000"]
["Oct 24, 2017","0.389144","0.502278","0.377494","0.453682","47,178,400","1,081,640,000"]
["Oct 23, 2017","0.391371","0.399234","0.364940","0.386487","12,380,800","1,087,830,000"]
["Oct 22, 2017","0.390836","0.411999","0.381438","0.392542","9,322,400","1,086,340,000"]
["Oct 21, 2017","0.403854","0.406504","0.324360","0.393045","20,120,500","1,122,530,000"]
["Oct 20, 2017","0.432863","0.435639","0.391630","0.401913","17,771,900","1,203,160,000"]
["Oct 19, 2017","0.457196","0.465953","0.415102","0.433388","12,250,600","1,270,790,000"]
["Oct 18, 2017","0.474621","0.482291","0.427958","0.454575","12,433,700","1,319,220,000"]
["Oct 17, 2017","0.452052","0.504408","0.434911","0.468463","12,590,200","1,256,490,000"]
["Oct 16, 2017","0.439699","0.459618","0.423750","0.450655","8,128,940","1,222,160,000"]
["Oct 15, 2017","0.458649","0.460506","0.414704","0.438429","8,256,490","1,274,830,000"]
["Oct 14, 2017","0.441808","0.482837","0.431503","0.457837","11,493,700","1,228,020,000"]
["Oct 13, 2017","0.412854","0.445985","0.403912","0.441595","14,821,100","1,147,540,000"]
["Oct 12, 2017","0.481734","0.486223","0.391482","0.412417","16,792,100","1,338,990,000"]
["Oct 11, 2017","0.477029","0.488967","0.464757","0.481464","6,996,130","1,325,920,000"]
["Oct 10, 2017","0.466453","0.488517","0.452723","0.477576","7,401,800","1,296,520,000"]
["Oct 09, 2017","0.500356","0.501909","0.439523","0.469438","18,097,100","1,390,760,000"]
["Oct 08, 2017","0.534649","0.538526","0.492876","0.500032","9,637,830","1,486,070,000"]
["Oct 07, 2017","0.504488","0.548719","0.490615","0.538529","9,848,850","1,402,240,000"]
["Oct 06, 2017","0.543216","0.562671","0.493282","0.503448","12,478,500","1,509,890,000"]
["Oct 05, 2017","0.547394","0.567734","0.520702","0.540915","7,592,760","1,521,500,000"]
["Oct 04, 2017","0.560853","0.570545","0.520099","0.546982","9,152,780","1,558,910,000"]
["Oct 03, 2017","0.577182","0.582044","0.516038","0.561712","13,709,400","1,604,290,000"]
["Oct 02, 2017","0.618180","0.622090","0.565055","0.575398","13,928,300","1,718,250,000"]
["Oct 01, 2017","0.621750","0.628776","0.592742","0.610183","8,576,220","1,728,170,000"]
["Sep 30, 2017","0.584318","0.646884","0.576150","0.620822","21,825,700","1,624,130,000"]
["Sep 29, 2017","0.595143","0.609587","0.543016","0.584418","16,689,800","1,654,220,000"]
["Sep 28, 2017","0.549661","0.614313","0.528270","0.595896","23,776,300","1,527,800,000"]
["Sep 27, 2017","0.514224","0.554709","0.507709","0.551005","12,188,400","1,429,300,000"]
["Sep 26, 2017","0.556670","0.560043","0.507645","0.515205","14,671,500","1,547,280,000"]
["Sep 25, 2017","0.524449","0.566395","0.524449","0.556207","10,506,400","1,457,720,000"]
["Sep 24, 2017","0.540538","0.541688","0.506966","0.521379","9,199,830","1,502,440,000"]
["Sep 23, 2017","0.507613","0.551145","0.494903","0.541796","8,486,720","1,410,930,000"]
["Sep 22, 2017","0.499185","0.517458","0.476075","0.506010","8,860,800","1,387,500,000"]
["Sep 21, 2017","0.567586","0.569993","0.467953","0.500724","18,553,300","1,577,620,000"]
["Sep 20, 2017","0.559849","0.585680","0.543853","0.566627","8,802,430","1,556,120,000"]
["Sep 19, 2017","0.608275","0.614231","0.555303","0.565168","12,972,000","1,690,720,000"]
["Sep 18, 2017","0.496796","0.612485","0.496796","0.606233","28,609,000","1,380,860,000"]
["Sep 17, 2017","0.484758","0.505875","0.462614","0.497046","7,574,760","1,347,400,000"]
["Sep 16, 2017","0.479385","0.510361","0.453232","0.487239","13,452,000","1,332,470,000"]
["Sep 15, 2017","0.445700","0.509332","0.372595","0.480510","41,983,100","1,238,840,000"]
["Sep 14, 2017","0.565841","0.573630","0.445019","0.445019","25,946,400","1,572,770,000"]
["Sep 13, 2017","0.592512","0.595366","0.479349","0.556820","31,807,500","1,646,910,000"]
["Sep 12, 2017","0.561696","0.647193","0.557297","0.591949","43,345,900","1,561,250,000"]
["Sep 11, 2017","0.498380","0.558273","0.481498","0.558273","23,660,500","1,385,260,000"]
["Sep 10, 2017","0.561304","0.567870","0.462834","0.495607","32,733,100","1,560,160,000"]
["Sep 09, 2017","0.525939","0.583964","0.524823","0.560809","15,317,400","1,461,860,000"]
["Sep 08, 2017","0.648249","0.660258","0.490346","0.540475","48,691,600","1,801,830,000"]
["Sep 07, 2017","0.739668","0.739668","0.622366","0.645758","31,377,000","2,055,930,000"]
["Sep 06, 2017","0.613529","0.749172","0.601484","0.741663","33,093,300","1,705,320,000"]
["Sep 05, 2017","0.544132","0.646085","0.468949","0.613085","45,817,500","1,512,430,000"]
["Sep 04, 2017","0.744257","0.744257","0.406795","0.566472","74,601,300","2,068,680,000"]
["Sep 03, 2017","0.698855","0.775863","0.672850","0.743968","29,504,600","1,942,490,000"]
["Sep 02, 2017","0.796560","0.802464","0.658006","0.695547","39,333,900","2,214,060,000"]
["Sep 01, 2017","0.842867","0.879100","0.768119","0.807778","28,047,000","2,342,770,000"]
["Aug 31, 2017","0.869553","0.902074","0.828224","0.842424","15,194,300","2,416,950,000"]
["Aug 30, 2017","0.812777","0.878203","0.792339","0.869647","17,428,100","2,259,140,000"]
["Aug 29, 2017","0.876892","0.877578","0.746405","0.811961","28,538,500","2,437,350,000"]
["Aug 28, 2017","0.922464","0.927742","0.784779","0.875197","24,288,200","2,564,020,000"]
["Aug 27, 2017","0.962058","0.979088","0.887365","0.920351","17,816,000","2,674,070,000"]
["Aug 26, 2017","0.915926","0.970068","0.877886","0.962213","16,623,100","2,545,840,000"]
["Aug 25, 2017","0.894733","0.934651","0.837866","0.919635","18,226,300","2,486,940,000"]
["Aug 24, 2017","0.854043","0.895101","0.813880","0.895101","17,132,900","2,373,840,000"]
["Aug 23, 2017","0.842517","0.940389","0.834667","0.850371","27,418,300","2,341,800,000"]
["Aug 22, 2017","0.901778","0.901778","0.786259","0.843775","26,333,800","2,506,520,000"]
["Aug 21, 2017","0.907423","0.939166","0.843577","0.906269","32,558,600","2,522,210,000"]
["Aug 20, 2017","0.971222","1.02","0.939619","0.942205","29,447,600","2,699,540,000"]
["Aug 19, 2017","0.871580","0.985748","0.778133","0.978521","39,975,500","2,422,580,000"]
["Aug 18, 2017","1.01","1.03","0.774400","0.870147","58,053,400","2,819,080,000"]
["Aug 17, 2017","1.04","1.10","0.998241","1.02","58,209,300","2,904,020,000"]
["Aug 16, 2017","0.914727","1.05","0.878567","1.05","52,081,500","2,542,510,000"]
["Aug 15, 2017","0.977320","0.995791","0.767236","0.917949","84,698,300","2,716,490,000"]
["Aug 14, 2017","0.811738","0.976404","0.793682","0.976404","54,630,900","2,256,250,000"]
["Aug 13, 2017","0.722169","0.829530","0.715382","0.807713","41,198,400","2,007,290,000"]
["Aug 12, 2017","0.655191","0.727960","0.625521","0.721535","20,358,000","1,821,120,000"]
["Aug 11, 2017","0.565525","0.710585","0.557827","0.654872","43,618,800","1,571,890,000"]
["Aug 10, 2017","0.535805","0.588071","0.513250","0.566456","16,602,500","1,489,290,000"]
["Aug 09, 2017","0.547121","0.555125","0.512566","0.543328","13,294,400","1,520,740,000"]
["Aug 08, 2017","0.473874","0.550880","0.458992","0.547637","21,988,500","1,317,150,000"]
["Aug 07, 2017","0.430804","0.491028","0.418088","0.474577","14,717,700","1,197,430,000"]
["Aug 06, 2017","0.407690","0.440193","0.396851","0.431142","6,276,510","1,133,190,000"]
["Aug 05, 2017","0.393176","0.427798","0.364083","0.407980","9,091,140","1,092,850,000"]
["Aug 04, 2017","0.332239","0.420252","0.332239","0.391286","20,179,000","923,468,000"]
["Aug 03, 2017","0.286578","0.336844","0.284765","0.332352","8,239,810","796,552,000"]
["Aug 02, 2017","0.290135","0.293039","0.272032","0.286116","3,439,800","806,440,000"]
["Aug 01, 2017","0.256665","0.296267","0.249623","0.290220","5,169,910","713,408,000"]
["Jul 31, 2017","0.255064","0.259810","0.245768","0.254732","2,563,820","708,959,000"]
["Jul 30, 2017","0.277339","0.279401","0.252831","0.254785","3,165,840","770,872,000"]
["Jul 29, 2017","0.266567","0.277226","0.245848","0.275190","2,788,270","740,931,000"]
["Jul 28, 2017","0.274876","0.278459","0.262736","0.265118","2,884,740","764,026,000"]
["Jul 27, 2017","0.276850","0.285551","0.275467","0.275467","3,343,540","769,512,000"]
["Jul 26, 2017","0.250571","0.283478","0.241237","0.274598","4,626,790","696,469,000"]
["Jul 25, 2017","0.266827","0.269072","0.237998","0.250453","2,917,500","741,654,000"]
["Jul 24, 2017","0.265136","0.273468","0.242731","0.266447","4,502,060","736,952,000"]
["Jul 23, 2017","0.273693","0.280241","0.258485","0.269072","3,065,860","760,738,000"]
["Jul 22, 2017","0.263390","0.278936","0.254406","0.273382","4,107,430","732,099,000"]
["Jul 21, 2017","0.294760","0.305506","0.257626","0.264134","6,344,870","819,295,000"]
["Jul 20, 2017","0.233503","0.298253","0.232192","0.292460","10,332,500","649,028,000"]
["Jul 19, 2017","0.268162","0.284031","0.230686","0.232212","6,339,730","745,365,000"]
["Jul 18, 2017","0.264569","0.309577","0.248754","0.267340","11,433,600","735,378,000"]
["Jul 17, 2017","0.180717","0.278088","0.179114","0.263105","15,254,300","502,309,000"]
["Jul 16, 2017","0.157961","0.185445","0.155173","0.180978","4,178,170","439,057,000"]
["Jul 15, 2017","0.175237","0.176099","0.147933","0.158688","3,913,220","487,076,000"]
["Jul 14, 2017","0.212999","0.214112","0.161877","0.175350","3,347,860","592,038,000"]
["Jul 13, 2017","0.229099","0.238625","0.194249","0.214589","4,129,150","636,787,000"]
["Jul 12, 2017","0.191125","0.237362","0.183955","0.228758","4,646,480","531,237,000"]
["Jul 11, 2017","0.214742","0.231574","0.185681","0.187596","6,946,200","596,881,000"]
["Jul 10, 2017","0.304476","0.304476","0.190539","0.217061","8,233,640","846,301,000"]
["Jul 09, 2017","0.297377","0.312770","0.285475","0.302889","2,474,500","826,569,000"]
["Jul 08, 2017","0.286164","0.320908","0.281393","0.305515","3,273,950","795,402,000"]
["Jul 07, 2017","0.355803","0.355994","0.271859","0.284565","8,804,780","988,966,000"]
["Jul 06, 2017","0.380253","0.382865","0.317295","0.353880","8,218,370","1,056,920,000"]
["Jul 05, 2017","0.396273","0.400841","0.371809","0.380130","3,061,100","1,101,450,000"]
["Jul 04, 2017","0.374900","0.410698","0.373865","0.396390","3,933,710","1,042,050,000"]
["Jul 03, 2017","0.379055","0.384955","0.356024","0.376139","3,873,180","1,053,600,000"]
["Jul 02, 2017","0.391880","0.396890","0.366798","0.382249","2,971,770","1,089,240,000"]
["Jul 01, 2017","0.402295","0.414192","0.381489","0.389630","2,334,640","1,118,190,000"]
["Jun 30, 2017","0.417167","0.453008","0.398195","0.401591","5,044,270","1,159,530,000"]
["Jun 29, 2017","0.375767","0.459387","0.361568","0.417798","5,324,020","1,044,460,000"]
["Jun 28, 2017","0.399874","0.399874","0.357338","0.379136","4,704,400","1,111,460,000"]
["Jun 27, 2017","0.411989","0.420035","0.353549","0.392269","4,411,090","1,145,140,000"]
["Jun 26, 2017","0.470192","0.473662","0.351156","0.402438","9,101,080","1,306,910,000"]
["Jun 25, 2017","0.514185","0.525564","0.454951","0.470941","5,012,890","1,429,190,000"]
["Jun 24, 2017","0.482769","0.635612","0.482769","0.512910","19,215,500","1,341,870,000"]
["Jun 23, 2017","0.417769","0.480910","0.408405","0.480910","3,768,560","1,161,200,000"]
["Jun 22, 2017","0.413371","0.427283","0.407261","0.417742","2,343,320","1,148,980,000"]
["Jun 21, 2017","0.419439","0.437340","0.405037","0.413547","3,999,810","1,165,840,000"]
["Jun 20, 2017","0.414299","0.422032","0.398649","0.418494","3,755,470","1,151,560,000"]
["Jun 19, 2017","0.405456","0.420990","0.388231","0.412183","3,543,640","1,126,980,000"]
["Jun 18, 2017","0.420597","0.426069","0.393790","0.405862","2,514,450","1,169,060,000"]
["Jun 17, 2017","0.426762","0.444205","0.414139","0.419906","3,100,660","1,186,200,000"]
["Jun 16, 2017","0.353285","0.448249","0.309852","0.410757","6,920,690","981,966,000"]
["Jun 15, 2017","0.528284","0.543165","0.300365","0.363661","10,300,400","1,468,380,000"]
["Jun 14, 2017","0.592347","0.606196","0.495745","0.528916","14,194,900","1,646,450,000"]
["Jun 13, 2017","0.638503","0.652862","0.533910","0.590255","25,425,600","1,774,740,000"]

{"sheet":"DASH","index":12,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","499.36","528.35","479.01","484.35","91,266,100","3,963,220,000"]
["Mar 09, 2018","492.66","499.86","440.97","499.50","113,806,000","3,909,040,000"]
["Mar 08, 2018","511.74","531.48","484.65","493.82","104,108,000","4,059,470,000"]
["Mar 07, 2018","578.14","586.74","501.81","513.74","108,981,000","4,584,990,000"]
["Mar 06, 2018","613.68","613.68","564.19","578.51","118,674,000","4,865,670,000"]
["Mar 05, 2018","620.88","621.26","608.79","614.58","121,584,000","4,921,520,000"]
["Mar 04, 2018","610.00","621.47","594.71","620.49","118,065,000","4,830,050,000"]
["Mar 03, 2018","602.16","615.06","595.72","610.52","111,384,000","4,766,800,000"]
["Mar 02, 2018","616.47","620.54","597.55","603.63","102,460,000","4,878,820,000"]
["Mar 01, 2018","584.14","622.67","582.31","617.53","104,167,000","4,621,820,000"]
["Feb 28, 2018","615.00","621.40","584.29","584.29","99,014,400","4,864,750,000"]
["Feb 27, 2018","622.41","644.30","608.42","615.85","93,478,200","4,922,170,000"]
["Feb 26, 2018","591.43","629.42","581.29","621.27","73,748,300","4,676,020,000"]
["Feb 25, 2018","594.43","602.26","578.82","591.69","71,436,300","4,698,530,000"]
["Feb 24, 2018","631.36","645.01","579.09","595.01","85,813,200","4,989,210,000"]
["Feb 23, 2018","631.64","650.14","607.84","631.66","83,578,600","4,990,200,000"]
["Feb 22, 2018","669.85","687.65","599.44","632.96","102,483,000","5,290,720,000"]
["Feb 21, 2018","688.38","721.25","667.52","670.38","132,954,000","5,435,710,000"]
["Feb 20, 2018","728.99","738.74","685.04","685.04","126,208,000","5,754,970,000"]
["Feb 19, 2018","687.70","731.11","687.22","728.73","89,328,600","5,427,640,000"]
["Feb 18, 2018","744.09","747.42","673.57","689.28","96,752,600","5,871,020,000"]
["Feb 17, 2018","699.13","748.89","693.64","742.16","116,106,000","5,515,090,000"]
["Feb 16, 2018","702.53","722.02","684.28","698.86","100,343,000","5,540,570,000"]
["Feb 15, 2018","679.79","705.67","667.21","703.86","116,822,000","5,359,910,000"]
["Feb 14, 2018","593.59","685.12","593.59","678.98","138,992,000","4,679,080,000"]
["Feb 13, 2018","622.12","625.75","583.40","595.47","73,287,300","4,902,660,000"]
["Feb 12, 2018","582.83","626.77","582.83","620.56","76,646,200","4,591,910,000"]
["Feb 11, 2018","633.43","633.43","561.91","580.02","81,111,400","4,989,410,000"]
["Feb 10, 2018","639.42","672.16","604.84","634.10","116,397,000","5,035,300,000"]
["Feb 09, 2018","606.76","638.33","577.45","637.82","93,581,200","4,776,920,000"]
["Feb 08, 2018","520.91","609.47","520.91","605.00","90,716,700","4,100,000,000"]
["Feb 07, 2018","524.70","584.48","493.67","521.99","79,763,600","4,128,770,000"]
["Feb 06, 2018","454.17","533.55","383.97","528.50","114,171,000","3,572,920,000"]
["Feb 05, 2018","545.32","553.60","435.42","451.43","78,015,400","4,288,890,000"]
["Feb 04, 2018","637.01","649.37","533.99","549.96","80,706,600","5,008,820,000"]
["Feb 03, 2018","589.17","645.85","533.25","637.37","83,763,700","4,631,430,000"]
["Feb 02, 2018","616.62","616.62","453.43","586.88","143,263,000","4,842,830,000"]
["Feb 01, 2018","698.79","704.55","582.21","617.04","109,256,000","5,486,820,000"]
["Jan 31, 2018","678.93","699.31","654.86","697.46","97,657,100","5,329,560,000"]
["Jan 30, 2018","767.73","781.68","675.32","676.91","112,419,000","6,025,040,000"]
["Jan 29, 2018","811.84","818.31","747.13","767.69","114,750,000","6,369,620,000"]
["Jan 28, 2018","777.05","815.91","767.28","812.24","122,949,000","6,095,130,000"]
["Jan 27, 2018","782.87","788.67","753.37","773.84","115,618,000","6,139,280,000"]
["Jan 26, 2018","793.92","815.83","741.85","782.41","100,517,000","6,224,310,000"]
["Jan 25, 2018","788.77","819.09","782.13","795.65","114,378,000","6,182,430,000"]
["Jan 24, 2018","757.11","797.54","734.41","775.11","116,898,000","5,932,760,000"]
["Jan 23, 2018","763.13","796.99","692.93","757.34","110,265,000","5,978,460,000"]
["Jan 22, 2018","825.69","847.58","710.57","763.20","100,651,000","6,466,930,000"]
["Jan 21, 2018","928.13","930.18","802.41","818.27","109,775,000","7,267,440,000"]
["Jan 20, 2018","853.05","959.04","848.98","926.12","162,376,000","6,677,870,000"]
["Jan 19, 2018","833.30","875.40","805.67","846.16","126,837,000","6,521,630,000"]
["Jan 18, 2018","800.02","892.00","760.48","835.49","172,729,000","6,259,570,000"]
["Jan 17, 2018","758.29","827.18","619.58","793.57","197,477,000","5,931,600,000"]
["Jan 16, 2018","937.57","937.57","644.54","759.62","273,462,000","7,332,160,000"]
["Jan 15, 2018","1006.43","1030.90","939.19","939.19","179,247,000","7,868,670,000"]
["Jan 14, 2018","1098.06","1110.54","996.49","1014.07","168,878,000","8,582,900,000"]
["Jan 13, 2018","1054.88","1125.29","1054.88","1100.26","174,387,000","8,243,350,000"]
["Jan 12, 2018","1013.06","1069.42","982.91","1054.87","142,442,000","7,914,550,000"]
["Jan 11, 2018","1103.03","1110.68","973.07","1007.88","176,591,000","8,615,280,000"]
["Jan 10, 2018","1115.48","1117.33","1041.39","1106.36","231,944,000","8,710,310,000"]
["Jan 09, 2018","1085.75","1134.49","1055.21","1111.86","220,569,000","8,476,040,000"]
["Jan 08, 2018","1283.36","1320.28","1007.55","1087.75","215,239,000","10,016,200,000"]
["Jan 07, 2018","1266.43","1394.28","1266.43","1285.43","230,576,000","9,881,510,000"]
["Jan 06, 2018","1157.09","1279.47","1147.49","1265.03","215,058,000","9,026,110,000"]
["Jan 05, 2018","1221.63","1273.36","1151.11","1152.41","237,504,000","9,527,170,000"]
["Jan 04, 2018","1173.71","1316.86","1097.56","1229.79","284,845,000","9,151,080,000"]
["Jan 03, 2018","1208.84","1216.57","1144.69","1170.74","175,843,000","9,422,640,000"]
["Jan 02, 2018","1055.14","1241.70","1055.14","1217.72","257,110,000","8,218,420,000"]
["Jan 01, 2018","1054.07","1072.42","1016.57","1053.98","138,567,000","8,207,990,000"]
["Dec 31, 2017","1002.99","1093.39","985.10","1051.68","154,690,000","7,808,250,000"]
["Dec 30, 2017","1147.48","1147.48","948.24","1011.47","184,834,000","8,930,900,000"]
["Dec 29, 2017","1165.88","1187.55","1070.62","1147.95","195,177,000","9,071,760,000"]
["Dec 28, 2017","1188.51","1188.67","1063.81","1160.57","190,296,000","9,245,510,000"]
["Dec 27, 2017","1227.95","1255.25","1163.47","1189.89","211,339,000","9,549,870,000"]
["Dec 26, 2017","1173.71","1227.72","1169.34","1222.83","231,985,000","9,125,790,000"]
["Dec 25, 2017","1190.53","1235.22","1162.45","1175.89","195,124,000","9,254,180,000"]
["Dec 24, 2017","1286.73","1286.73","1090.21","1184.69","230,643,000","9,999,390,000"]
["Dec 23, 2017","1198.74","1362.96","1160.04","1275.50","327,129,000","9,313,260,000"]
["Dec 22, 2017","1441.90","1452.45","864.37","1179.01","510,588,000","11,199,600,000"]
["Dec 21, 2017","1555.59","1622.26","1371.39","1434.82","476,900,000","12,079,600,000"]
["Dec 20, 2017","1184.92","1642.22","1167.30","1550.85","816,872,000","9,198,860,000"]
["Dec 19, 2017","1165.03","1254.28","1126.85","1186.63","302,869,000","9,042,190,000"]
["Dec 18, 2017","1110.16","1195.74","1044.76","1167.12","278,638,000","8,614,190,000"]
["Dec 17, 2017","1014.51","1178.18","1014.51","1105.92","460,594,000","7,869,960,000"]
["Dec 16, 2017","901.22","1001.51","897.29","1001.51","195,788,000","6,989,350,000"]
["Dec 15, 2017","943.32","947.28","850.63","900.52","191,527,000","7,313,960,000"]
["Dec 14, 2017","884.21","968.47","866.63","941.11","259,303,000","6,853,970,000"]
["Dec 13, 2017","925.02","931.21","810.96","886.88","268,426,000","7,168,440,000"]
["Dec 12, 2017","765.96","948.65","746.94","932.03","370,539,000","5,934,340,000"]
["Dec 11, 2017","688.55","768.93","688.15","765.40","184,131,000","5,333,190,000"]
["Dec 10, 2017","723.23","723.83","645.16","688.67","190,183,000","5,600,430,000"]
["Dec 09, 2017","727.64","774.65","707.32","723.61","211,738,000","5,633,100,000"]
["Dec 08, 2017","700.68","766.04","659.86","726.67","288,291,000","5,423,040,000"]
["Dec 07, 2017","699.99","714.51","667.83","697.90","249,305,000","5,416,260,000"]
["Dec 06, 2017","756.01","785.18","692.02","700.07","249,073,000","5,848,270,000"]
["Dec 05, 2017","774.71","779.98","754.27","756.36","201,103,000","5,991,370,000"]
["Dec 04, 2017","770.57","778.05","738.59","774.01","152,281,000","5,957,860,000"]
["Dec 03, 2017","778.78","806.70","744.39","768.88","192,447,000","6,015,560,000"]
["Dec 02, 2017","797.90","802.12","769.39","778.43","188,147,000","6,161,690,000"]
["Dec 01, 2017","787.47","806.37","756.48","797.53","286,044,000","6,079,550,000"]
["Nov 30, 2017","681.13","826.95","670.99","786.93","498,872,000","5,257,210,000"]
["Nov 29, 2017","626.26","815.01","625.37","677.39","415,879,000","4,832,510,000"]
["Nov 28, 2017","632.44","637.06","616.31","626.42","149,795,000","4,878,960,000"]
["Nov 27, 2017","621.15","638.95","611.79","632.30","134,862,000","4,790,590,000"]
["Nov 26, 2017","641.46","646.28","617.74","621.62","145,500,000","4,945,950,000"]
["Nov 25, 2017","566.96","656.13","566.96","643.57","242,807,000","4,370,400,000"]
["Nov 24, 2017","564.34","573.20","553.58","566.63","129,105,000","4,349,120,000"]
["Nov 23, 2017","577.25","583.73","557.12","566.68","173,698,000","4,447,480,000"]
["Nov 22, 2017","494.76","594.53","494.29","578.85","381,958,000","3,810,980,000"]
["Nov 21, 2017","500.24","519.42","454.48","494.21","245,163,000","3,852,180,000"]
["Nov 20, 2017","442.03","502.53","438.42","486.54","104,701,000","3,403,030,000"]
["Nov 19, 2017","455.36","455.66","431.79","442.31","82,954,600","3,504,790,000"]
["Nov 18, 2017","424.35","483.10","423.25","454.74","145,255,000","3,265,280,000"]
["Nov 17, 2017","420.59","436.02","412.45","424.98","95,099,300","3,235,510,000"]
["Nov 16, 2017","424.51","427.85","412.84","418.18","97,321,300","3,264,810,000"]
["Nov 15, 2017","428.08","444.38","418.47","424.41","103,157,000","3,291,450,000"]
["Nov 14, 2017","428.31","447.92","408.95","427.54","123,854,000","3,292,370,000"]
["Nov 13, 2017","507.05","530.94","403.50","427.37","310,886,000","3,896,620,000"]
["Nov 12, 2017","345.68","536.12","327.80","536.12","476,198,000","2,655,840,000"]
["Nov 11, 2017","331.43","349.08","321.04","346.06","88,651,000","2,545,670,000"]
["Nov 10, 2017","325.27","353.36","308.46","329.57","116,352,000","2,497,710,000"]
["Nov 09, 2017","315.48","337.23","311.82","326.01","110,840,000","2,421,910,000"]
["Nov 08, 2017","293.04","316.63","289.09","316.33","103,556,000","2,249,050,000"]
["Nov 07, 2017","274.87","304.55","274.87","293.38","92,431,200","2,109,120,000"]
["Nov 06, 2017","273.47","280.44","268.46","275.68","60,053,700","2,097,820,000"]
["Nov 05, 2017","274.33","277.00","270.29","273.17","41,028,900","2,103,900,000"]
["Nov 04, 2017","278.58","280.96","271.31","274.68","49,462,600","2,135,920,000"]
["Nov 03, 2017","263.89","281.39","262.98","278.59","62,984,900","2,021,200,000"]
["Nov 02, 2017","271.79","272.78","251.56","265.31","72,437,900","2,081,130,000"]
["Nov 01, 2017","278.50","279.67","270.77","271.56","50,960,300","2,131,960,000"]
["Oct 31, 2017","285.39","286.21","278.73","279.15","50,260,500","2,184,110,000"]
["Oct 30, 2017","283.65","287.69","282.32","285.94","40,805,700","2,170,290,000"]
["Oct 29, 2017","275.25","288.60","275.25","283.93","75,483,100","2,105,420,000"]
["Oct 28, 2017","281.42","287.92","272.36","275.69","47,092,100","2,152,090,000"]
["Oct 27, 2017","286.14","289.13","279.33","280.48","38,421,900","2,187,650,000"]
["Oct 26, 2017","289.03","292.41","282.78","286.13","49,309,000","2,209,130,000"]
["Oct 25, 2017","294.47","298.78","283.92","289.14","43,986,700","2,250,180,000"]
["Oct 24, 2017","283.94","302.65","277.20","293.20","59,674,600","2,169,120,000"]
["Oct 23, 2017","275.44","291.24","263.91","284.23","52,259,300","2,103,630,000"]
["Oct 22, 2017","277.93","283.88","269.73","275.70","46,070,400","2,122,130,000"]
["Oct 21, 2017","288.95","290.12","272.08","277.86","47,244,600","2,205,720,000"]
["Oct 20, 2017","295.41","301.66","288.19","289.19","47,125,400","2,254,410,000"]
["Oct 19, 2017","297.85","300.16","291.89","295.47","30,741,800","2,272,420,000"]
["Oct 18, 2017","300.02","300.19","280.05","297.26","38,693,900","2,288,450,000"]
["Oct 17, 2017","302.28","304.33","298.17","299.88","42,569,400","2,305,090,000"]
["Oct 16, 2017","309.46","310.98","300.75","302.21","38,139,700","2,359,250,000"]
["Oct 15, 2017","317.01","317.01","294.34","309.51","45,301,300","2,416,140,000"]
["Oct 14, 2017","310.23","319.02","306.94","316.69","43,951,700","2,363,830,000"]
["Oct 13, 2017","292.39","311.69","289.19","310.38","69,258,500","2,227,330,000"]
["Oct 12, 2017","298.12","298.40","290.04","291.91","42,625,600","2,270,420,000"]
["Oct 11, 2017","291.41","301.50","286.64","298.40","26,434,900","2,218,760,000"]
["Oct 10, 2017","283.55","296.02","280.08","291.27","32,941,200","2,158,330,000"]
["Oct 09, 2017","299.70","300.84","271.83","283.67","52,085,800","2,280,670,000"]
["Oct 08, 2017","310.25","315.02","301.11","302.48","33,683,300","2,360,300,000"]
["Oct 07, 2017","307.54","314.22","303.77","310.49","27,552,700","2,339,080,000"]
["Oct 06, 2017","305.25","311.21","304.36","306.88","22,935,800","2,321,080,000"]
["Oct 05, 2017","305.39","307.54","296.74","305.40","27,180,400","2,321,550,000"]
["Oct 04, 2017","296.74","315.79","296.74","305.46","40,983,500","2,255,220,000"]
["Oct 03, 2017","308.56","310.21","291.70","296.24","37,104,400","2,342,990,000"]
["Oct 02, 2017","315.95","320.79","306.57","308.69","29,696,600","2,398,500,000"]
["Oct 01, 2017","326.94","327.50","315.76","315.80","25,835,800","2,481,300,000"]
["Sep 30, 2017","327.34","331.81","326.16","327.14","27,802,400","2,483,630,000"]
["Sep 29, 2017","337.93","338.89","318.70","327.70","38,011,000","2,563,340,000"]
["Sep 28, 2017","345.97","346.54","328.83","338.25","49,620,000","2,623,640,000"]
["Sep 27, 2017","338.69","348.49","337.57","346.43","52,033,700","2,567,810,000"]
["Sep 26, 2017","345.08","349.49","338.35","339.10","45,406,700","2,615,520,000"]
["Sep 25, 2017","330.63","346.35","330.63","345.09","58,356,100","2,505,380,000"]
["Sep 24, 2017","350.40","358.04","331.17","331.85","111,537,000","2,654,460,000"]
["Sep 23, 2017","346.76","358.44","342.39","350.79","55,928,100","2,626,220,000"]
["Sep 22, 2017","331.11","355.75","331.11","346.58","90,613,000","2,507,060,000"]
["Sep 21, 2017","342.41","369.07","321.81","330.05","146,454,000","2,591,910,000"]
["Sep 20, 2017","323.78","351.19","316.72","342.43","74,246,200","2,450,240,000"]
["Sep 19, 2017","333.64","334.27","312.91","324.26","34,362,500","2,524,200,000"]
["Sep 18, 2017","311.89","335.44","311.89","333.00","56,189,000","2,359,070,000"]
["Sep 17, 2017","298.59","315.58","278.17","313.84","38,081,600","2,257,850,000"]
["Sep 16, 2017","284.50","301.23","276.57","298.86","43,702,600","2,150,800,000"]
["Sep 15, 2017","236.05","300.11","220.51","284.36","72,695,500","1,784,040,000"]
["Sep 14, 2017","301.11","303.74","236.24","236.24","35,013,800","2,275,100,000"]
["Sep 13, 2017","324.72","325.16","287.25","301.29","28,322,500","2,452,930,000"]
["Sep 12, 2017","318.42","328.60","318.42","325.97","27,190,400","2,404,680,000"]
["Sep 11, 2017","322.02","332.12","315.91","318.40","25,159,900","2,431,230,000"]
["Sep 10, 2017","323.24","323.24","295.86","320.11","27,435,400","2,439,780,000"]
["Sep 09, 2017","334.95","335.13","313.69","323.14","23,244,600","2,527,540,000"]
["Sep 08, 2017","343.53","368.17","317.95","333.21","63,012,500","2,591,570,000"]
["Sep 07, 2017","346.45","347.57","333.80","343.91","24,715,700","2,612,980,000"]
["Sep 06, 2017","328.15","348.45","326.95","347.17","35,294,300","2,474,300,000"]
["Sep 05, 2017","316.88","333.83","286.53","327.23","53,928,800","2,388,710,000"]
["Sep 04, 2017","356.94","357.21","301.84","316.13","44,170,200","2,689,920,000"]
["Sep 03, 2017","354.63","373.08","338.23","356.39","34,945,200","2,670,270,000"]
["Sep 02, 2017","393.53","395.92","329.27","350.17","54,813,400","2,962,400,000"]
["Sep 01, 2017","377.92","393.35","376.34","393.35","55,440,700","2,844,110,000"]
["Aug 31, 2017","368.57","380.34","368.18","378.32","34,978,600","2,773,030,000"]
["Aug 30, 2017","359.59","375.70","358.69","368.34","44,586,300","2,704,790,000"]
["Aug 29, 2017","357.16","367.34","354.49","359.55","50,014,900","2,685,760,000"]
["Aug 28, 2017","362.50","369.19","351.24","356.78","57,630,700","2,725,220,000"]
["Aug 27, 2017","400.42","400.63","358.23","362.89","121,516,000","3,009,530,000"]
["Aug 26, 2017","315.28","409.77","315.28","399.85","267,415,000","2,369,010,000"]
["Aug 25, 2017","317.91","320.65","306.68","315.89","53,632,700","2,388,160,000"]
["Aug 24, 2017","292.96","315.37","291.19","315.37","58,804,500","2,200,130,000"]
["Aug 23, 2017","290.46","299.14","287.73","292.57","47,798,300","2,180,790,000"]
["Aug 22, 2017","280.29","299.98","260.53","291.50","74,971,200","2,103,900,000"]
["Aug 21, 2017","293.77","300.52","275.94","279.58","58,023,900","2,204,480,000"]
["Aug 20, 2017","288.20","327.25","287.82","294.20","107,973,000","2,162,080,000"]
["Aug 19, 2017","224.67","329.98","224.67","288.70","220,487,000","1,685,040,000"]
["Aug 18, 2017","233.84","240.41","219.42","224.28","50,324,200","1,753,350,000"]
["Aug 17, 2017","231.58","260.60","229.08","233.62","98,375,500","1,736,000,000"]
["Aug 16, 2017","203.85","233.53","198.92","232.02","63,100,100","1,527,710,000"]
["Aug 15, 2017","199.80","206.13","192.73","203.52","37,532,600","1,496,920,000"]
["Aug 14, 2017","198.32","202.89","195.35","199.44","29,888,400","1,485,500,000"]
["Aug 13, 2017","205.59","207.19","192.14","198.17","36,281,800","1,539,490,000"]
["Aug 12, 2017","206.22","210.64","201.38","205.49","30,017,500","1,543,820,000"]
["Aug 11, 2017","200.82","209.11","199.59","205.79","28,677,400","1,502,990,000"]
["Aug 10, 2017","199.56","205.54","195.78","200.96","30,972,000","1,493,200,000"]
["Aug 09, 2017","203.74","205.87","193.33","199.21","31,657,100","1,524,040,000"]
["Aug 08, 2017","196.58","205.50","194.97","203.84","35,117,200","1,470,120,000"]
["Aug 07, 2017","189.07","197.91","187.05","197.19","32,441,600","1,413,570,000"]
["Aug 06, 2017","193.71","195.00","188.43","189.13","25,336,000","1,447,880,000"]
["Aug 05, 2017","186.96","195.55","185.73","193.83","41,127,900","1,397,060,000"]
["Aug 04, 2017","186.92","189.96","186.13","186.97","28,791,800","1,395,520,000"]
["Aug 03, 2017","183.17","189.19","180.28","186.99","25,612,400","1,367,150,000"]
["Aug 02, 2017","185.16","186.24","181.42","182.93","19,076,200","1,381,630,000"]
["Aug 01, 2017","179.20","186.23","177.26","184.75","34,656,300","1,336,810,000"]
["Jul 31, 2017","173.15","180.05","171.76","178.51","29,249,300","1,291,390,000"]
["Jul 30, 2017","185.45","187.95","172.47","172.82","25,327,200","1,382,710,000"]
["Jul 29, 2017","185.11","187.66","169.34","185.25","40,505,200","1,379,860,000"]
["Jul 28, 2017","194.00","196.91","181.57","185.61","30,108,800","1,445,720,000"]
["Jul 27, 2017","195.08","199.43","192.47","194.09","26,363,200","1,453,370,000"]
["Jul 26, 2017","195.49","200.88","189.33","194.37","38,380,000","1,456,070,000"]
["Jul 25, 2017","204.04","212.40","189.03","195.52","84,970,400","1,519,340,000"]
["Jul 24, 2017","191.11","216.62","187.29","204.02","90,278,800","1,422,690,000"]
["Jul 23, 2017","195.02","195.74","187.26","191.03","31,110,400","1,451,390,000"]
["Jul 22, 2017","186.13","195.55","185.55","195.31","23,312,700","1,384,830,000"]
["Jul 21, 2017","188.58","193.80","180.68","185.86","32,884,200","1,402,760,000"]
["Jul 20, 2017","154.85","193.87","154.85","188.59","98,932,600","1,151,530,000"]
["Jul 19, 2017","157.98","170.25","153.87","155.65","28,281,400","1,174,490,000"]
["Jul 18, 2017","154.50","165.70","146.25","158.07","28,103,500","1,148,330,000"]
["Jul 17, 2017","132.34","154.91","132.34","153.85","32,658,200","983,325,000"]
["Jul 16, 2017","139.65","143.54","119.17","132.64","35,385,900","1,037,360,000"]
["Jul 15, 2017","161.28","163.44","139.91","140.14","30,810,000","1,197,760,000"]
["Jul 14, 2017","171.48","171.91","156.49","161.08","26,831,900","1,273,130,000"]
["Jul 13, 2017","179.83","182.61","169.57","171.24","24,269,400","1,334,790,000"]
["Jul 12, 2017","165.03","179.89","159.54","179.89","30,198,600","1,224,620,000"]
["Jul 11, 2017","173.63","180.37","159.99","165.73","44,860,900","1,288,140,000"]
["Jul 10, 2017","195.99","197.38","170.06","174.40","38,824,100","1,453,580,000"]
["Jul 09, 2017","209.64","212.48","195.64","195.64","44,286,500","1,554,430,000"]
["Jul 08, 2017","196.15","211.31","187.21","209.20","41,486,800","1,454,000,000"]
["Jul 07, 2017","212.72","213.08","194.80","196.46","59,581,400","1,576,370,000"]
["Jul 06, 2017","210.34","227.89","205.37","213.17","114,292,000","1,558,330,000"]
["Jul 05, 2017","183.05","212.66","181.06","209.48","93,285,800","1,354,980,000"]
["Jul 04, 2017","180.22","187.30","180.22","183.06","51,222,900","1,333,710,000"]
["Jul 03, 2017","173.37","182.58","171.91","180.79","40,038,200","1,282,650,000"]
["Jul 02, 2017","165.61","174.10","163.99","173.49","33,257,700","1,224,910,000"]
["Jul 01, 2017","181.66","182.29","165.63","165.71","42,283,100","1,343,300,000"]
["Jun 30, 2017","177.30","184.58","177.30","181.77","48,166,300","1,310,690,000"]
["Jun 29, 2017","183.17","184.48","176.72","177.17","42,548,600","1,353,710,000"]
["Jun 28, 2017","177.01","185.97","174.59","184.13","27,008,600","1,307,820,000"]
["Jun 27, 2017","162.89","176.02","153.94","176.02","48,931,600","1,203,160,000"]
["Jun 26, 2017","172.96","175.91","149.22","162.89","40,405,300","1,277,190,000"]
["Jun 25, 2017","182.35","183.43","169.30","172.88","36,111,800","1,346,200,000"]
["Jun 24, 2017","189.31","190.52","178.61","182.62","35,863,100","1,397,190,000"]
["Jun 23, 2017","177.03","193.47","177.03","189.26","42,975,000","1,306,270,000"]
["Jun 22, 2017","179.29","183.33","175.72","177.06","37,412,700","1,322,590,000"]
["Jun 21, 2017","187.77","188.09","175.04","178.81","40,445,100","1,384,740,000"]
["Jun 20, 2017","201.37","203.71","180.61","187.91","58,960,400","1,484,670,000"]
["Jun 19, 2017","193.21","208.42","192.88","201.26","98,763,400","1,424,100,000"]
["Jun 18, 2017","178.52","193.93","176.12","193.53","77,003,000","1,315,450,000"]
["Jun 17, 2017","166.21","183.85","166.16","178.13","58,241,000","1,224,440,000"]
["Jun 16, 2017","163.63","167.65","158.43","166.25","35,834,400","1,205,110,000"]
["Jun 15, 2017","163.12","166.05","143.32","163.35","48,167,500","1,201,030,000"]
["Jun 14, 2017","183.65","191.58","156.18","163.21","53,986,500","1,351,820,000"]
["Jun 13, 2017","171.27","183.97","171.27","183.97","51,568,400","1,260,370,000"]
["Jun 12, 2017","187.10","197.17","162.31","170.78","79,698,800","1,376,490,000"]
["Jun 11, 2017","151.99","200.12","151.99","188.27","155,786,000","1,117,860,000"]
["Jun 10, 2017","149.13","152.48","147.84","152.00","32,894,500","1,096,550,000"]
["Jun 09, 2017","144.94","149.69","144.94","148.93","28,944,700","1,065,470,000"]
["Jun 08, 2017","140.82","146.10","139.47","145.03","29,049,200","1,034,920,000"]
["Jun 07, 2017","145.25","153.76","138.17","140.36","44,240,500","1,067,130,000"]
["Jun 06, 2017","145.43","147.96","134.27","145.19","66,883,600","1,068,210,000"]
["Jun 05, 2017","143.41","145.86","142.00","144.92","40,209,200","1,053,050,000"]
["Jun 04, 2017","143.88","143.89","140.43","143.35","28,248,800","1,055,520,000"]
["Jun 03, 2017","145.28","148.42","142.80","144.29","39,144,000","1,065,460,000"]
["Jun 02, 2017","137.08","145.88","136.33","145.29","39,172,500","1,005,050,000"]
["Jun 01, 2017","136.47","147.94","131.64","136.08","46,692,500","1,000,300,000"]
["May 31, 2017","121.85","141.84","117.98","135.97","59,781,000","892,886,000"]
["May 30, 2017","117.17","127.00","115.40","121.13","42,919,400","858,404,000"]
["May 29, 2017","107.93","119.20","105.64","117.26","35,802,200","790,454,000"]
["May 28, 2017","100.42","115.58","100.42","108.14","39,651,700","735,254,000"]
["May 27, 2017","113.35","117.76","89.05","99.20","39,936,600","829,763,000"]
["May 26, 2017","118.61","139.46","110.03","112.94","45,411,400","868,031,000"]
["May 25, 2017","143.20","145.14","118.68","119.63","60,488,800","1,047,690,000"]
["May 24, 2017","139.10","157.09","139.10","144.63","47,161,500","1,017,440,000"]
["May 23, 2017","120.38","144.18","117.86","138.07","51,407,800","880,270,000"]
["May 22, 2017","101.67","146.80","96.29","120.73","76,089,200","743,266,000"]
["May 21, 2017","100.72","102.35","98.01","102.03","19,898,000","736,086,000"]
["May 20, 2017","98.83","105.87","98.69","100.77","22,378,100","722,090,000"]
["May 19, 2017","89.87","101.10","88.77","98.98","25,889,600","656,468,000"]
["May 18, 2017","83.21","89.80","83.21","89.73","14,126,000","607,656,000"]
["May 17, 2017","85.64","85.79","81.89","83.26","15,847,600","625,221,000"]
["May 16, 2017","91.68","91.68","85.09","85.59","14,638,900","669,083,000"]
["May 15, 2017","89.88","91.90","84.60","91.49","15,672,900","655,801,000"]
["May 14, 2017","89.56","90.97","88.53","89.80","12,006,000","653,270,000"]
["May 13, 2017","86.75","89.75","83.50","89.35","14,419,400","632,643,000"]
["May 12, 2017","91.80","92.43","85.88","86.80","15,467,900","669,279,000"]
["May 11, 2017","91.62","93.94","90.14","91.54","15,996,300","667,796,000"]
["May 10, 2017","92.89","97.19","89.82","91.52","17,906,900","676,854,000"]
["May 09, 2017","101.12","103.81","82.49","93.30","33,359,200","736,626,000"]
["May 08, 2017","106.55","107.04","95.46","101.10","26,320,700","775,962,000"]
["May 07, 2017","99.53","111.68","98.42","106.28","30,297,200","724,648,000"]
["May 06, 2017","99.18","101.57","97.44","99.76","17,201,700","721,874,000"]
["May 05, 2017","92.87","105.36","92.87","99.01","29,039,200","675,223,000"]
["May 04, 2017","90.12","96.70","90.06","92.80","26,417,800","655,081,000"]
["May 03, 2017","86.24","90.46","84.00","90.08","18,749,400","626,662,000"]
["May 02, 2017","87.91","89.42","83.40","86.24","14,430,400","638,649,000"]
["May 01, 2017","91.50","96.37","84.92","88.12","22,978,900","664,545,000"]
["Apr 30, 2017","94.21","97.13","88.80","91.55","19,963,300","684,050,000"]
["Apr 29, 2017","79.67","100.46","79.67","94.95","39,496,900","578,278,000"]
["Apr 28, 2017","78.02","80.93","77.32","79.49","16,201,200","566,202,000"]
["Apr 27, 2017","71.52","80.62","71.08","78.17","18,560,500","518,868,000"]
["Apr 26, 2017","72.04","72.23","70.68","71.53","8,605,760","522,517,000"]
["Apr 25, 2017","72.19","72.94","71.62","72.07","8,641,860","523,445,000"]
["Apr 24, 2017","68.93","72.22","68.93","72.20","7,918,480","499,641,000"]
["Apr 23, 2017","71.18","72.24","68.77","68.89","8,328,060","515,838,000"]
["Apr 22, 2017","70.85","72.52","70.35","71.22","9,913,170","513,274,000"]
["Apr 21, 2017","71.48","72.80","70.57","70.88","9,790,840","517,733,000"]
["Apr 20, 2017","72.18","72.74","71.03","71.45","9,144,880","522,642,000"]
["Apr 19, 2017","72.76","75.63","72.27","72.28","11,688,300","526,688,000"]
["Apr 18, 2017","75.63","76.22","71.08","72.83","14,595,000","547,341,000"]
["Apr 17, 2017","75.32","75.97","74.20","75.64","10,470,900","544,956,000"]
["Apr 16, 2017","75.07","76.76","74.48","75.34","11,539,500","542,961,000"]
["Apr 15, 2017","70.81","77.79","69.45","75.01","17,237,300","512,034,000"]
["Apr 14, 2017","72.61","73.54","68.54","70.77","15,477,900","524,892,000"]
["Apr 13, 2017","68.10","76.26","65.76","72.57","29,296,100","492,196,000"]
["Apr 12, 2017","60.71","68.48","59.15","68.00","21,914,300","438,679,000"]
["Apr 11, 2017","61.30","62.50","59.23","60.53","12,016,500","442,808,000"]
["Apr 10, 2017","64.73","65.40","60.06","61.31","12,222,700","467,460,000"]
["Apr 09, 2017","67.80","68.29","64.55","64.70","8,535,590","489,452,000"]
["Apr 08, 2017","66.08","68.89","65.50","67.75","10,316,300","476,916,000"]
["Apr 07, 2017","66.47","69.96","64.11","66.19","13,046,400","479,637,000"]
["Apr 06, 2017","74.45","74.45","64.28","66.53","21,464,900","537,046,000"]
["Apr 05, 2017","69.12","77.60","66.35","74.37","31,084,000","498,097,000"]
["Apr 04, 2017","63.42","71.84","57.89","69.07","33,869,600","456,882,000"]
["Apr 03, 2017","56.73","65.87","47.10","61.76","42,403,200","408,589,000"]
["Apr 02, 2017","68.26","71.20","54.95","57.07","26,723,500","491,501,000"]
["Apr 01, 2017","74.30","74.30","66.85","68.60","17,542,100","534,806,000"]
["Mar 31, 2017","79.51","81.75","67.66","74.91","37,471,500","572,175,000"]
["Mar 30, 2017","84.42","84.75","77.54","79.61","26,036,700","607,325,000"]
["Mar 29, 2017","87.82","88.04","83.12","84.40","18,209,000","631,616,000"]
["Mar 28, 2017","84.28","90.63","80.93","87.89","24,886,900","606,012,000"]
["Mar 27, 2017","93.63","93.98","78.89","85.66","45,830,500","673,078,000"]
["Mar 26, 2017","94.31","95.58","91.66","93.63","20,996,100","677,736,000"]
["Mar 25, 2017","96.98","99.42","91.47","94.33","23,040,200","696,738,000"]
["Mar 24, 2017","101.58","108.86","94.87","97.27","33,033,000","729,578,000"]
["Mar 23, 2017","101.26","103.43","98.97","101.43","15,500,100","727,130,000"]
["Mar 22, 2017","95.68","111.16","89.47","101.51","46,138,100","686,887,000"]
["Mar 21, 2017","99.91","104.21","90.85","95.38","40,860,300","717,014,000"]
["Mar 20, 2017","108.16","110.66","99.53","100.05","25,082,500","776,036,000"]
["Mar 19, 2017","107.55","113.92","98.71","108.23","44,670,100","771,412,000"]
["Mar 18, 2017","101.04","120.52","95.06","109.24","74,763,700","724,518,000"]
["Mar 17, 2017","89.56","100.04","81.95","99.14","44,263,600","642,049,000"]
["Mar 16, 2017","95.42","99.21","80.53","89.81","54,538,700","683,888,000"]
["Mar 15, 2017","89.06","101.76","85.78","95.09","68,173,100","638,133,000"]
["Mar 14, 2017","74.61","91.39","73.37","88.24","37,180,000","534,395,000"]
["Mar 13, 2017","76.96","81.03","70.36","74.61","36,706,700","551,120,000"]
["Mar 12, 2017","72.71","80.79","65.98","77.08","46,099,200","520,543,000"]
["Mar 11, 2017","50.40","74.11","50.15","72.93","55,127,200","360,708,000"]

{"sheet":"XEM","index":13,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[]}

{"sheet":"TRX","index":14,"n_rows":180,"n_cols":7,"rows_kept":180,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.036941","0.038182","0.034484","0.034928","253,447,000","2,428,790,000"]
["Mar 09, 2018","0.036363","0.037402","0.030829","0.036981","295,229,000","2,390,830,000"]
["Mar 08, 2018","0.038488","0.039594","0.035278","0.036425","236,262,000","2,530,480,000"]
["Mar 07, 2018","0.043944","0.044899","0.034816","0.038601","290,194,000","2,889,260,000"]
["Mar 06, 2018","0.046744","0.047626","0.043567","0.043958","262,251,000","3,073,300,000"]
["Mar 05, 2018","0.047755","0.047905","0.046390","0.046776","284,714,000","3,139,800,000"]
["Mar 04, 2018","0.048789","0.049675","0.047162","0.047801","314,649,000","3,207,790,000"]
["Mar 03, 2018","0.052525","0.052737","0.047751","0.048918","399,205,000","3,453,410,000"]
["Mar 02, 2018","0.048700","0.056474","0.047594","0.052947","824,566,000","3,201,930,000"]
["Mar 01, 2018","0.043514","0.049225","0.042367","0.048847","318,231,000","2,860,960,000"]
["Feb 28, 2018","0.042736","0.046405","0.040685","0.043351","298,758,000","2,809,830,000"]
["Feb 27, 2018","0.041792","0.043099","0.041187","0.042731","219,795,000","2,747,730,000"]
["Feb 26, 2018","0.039899","0.042894","0.039000","0.041769","189,976,000","2,623,310,000"]
["Feb 25, 2018","0.040821","0.041603","0.039108","0.039883","182,260,000","2,683,920,000"]
["Feb 24, 2018","0.042856","0.045608","0.039374","0.040929","194,793,000","2,817,710,000"]
["Feb 23, 2018","0.040275","0.043552","0.039139","0.042875","159,881,000","2,647,990,000"]
["Feb 22, 2018","0.044461","0.046146","0.039591","0.040674","162,733,000","2,923,230,000"]
["Feb 21, 2018","0.046909","0.048235","0.042935","0.044580","179,053,000","3,084,190,000"]
["Feb 20, 2018","0.051537","0.052074","0.046560","0.046861","198,213,000","3,388,440,000"]
["Feb 19, 2018","0.049555","0.052700","0.049364","0.051542","178,481,000","3,258,170,000"]
["Feb 18, 2018","0.054935","0.055311","0.048708","0.049606","195,043,000","3,611,850,000"]
["Feb 17, 2018","0.052155","0.054914","0.050969","0.054914","231,988,000","3,429,070,000"]
["Feb 16, 2018","0.046489","0.053082","0.046379","0.052449","310,513,000","3,056,550,000"]
["Feb 15, 2018","0.045922","0.048457","0.045087","0.046496","178,913,000","3,019,310,000"]
["Feb 14, 2018","0.043295","0.046749","0.043022","0.045936","186,660,000","2,846,580,000"]
["Feb 13, 2018","0.046103","0.046483","0.042499","0.043356","178,961,000","3,031,200,000"]
["Feb 12, 2018","0.042603","0.047493","0.042603","0.046116","219,120,000","2,801,090,000"]
["Feb 11, 2018","0.048564","0.048564","0.040066","0.042401","273,583,000","3,192,980,000"]
["Feb 10, 2018","0.047424","0.055941","0.044781","0.048699","470,409,000","3,118,050,000"]
["Feb 09, 2018","0.036785","0.047968","0.034951","0.047968","176,363,000","2,418,560,000"]
["Feb 08, 2018","0.032668","0.038047","0.032668","0.036725","193,437,000","2,147,850,000"]
["Feb 07, 2018","0.036235","0.038956","0.031905","0.032746","204,200,000","2,382,380,000"]
["Feb 06, 2018","0.030367","0.036971","0.025109","0.036478","271,110,000","1,996,600,000"]
["Feb 05, 2018","0.037790","0.038903","0.028055","0.030161","167,297,000","2,484,620,000"]
["Feb 04, 2018","0.044525","0.046020","0.036049","0.037933","169,961,000","2,927,420,000"]
["Feb 03, 2018","0.041035","0.047338","0.035080","0.044472","241,929,000","2,697,960,000"]
["Feb 02, 2018","0.046042","0.046042","0.031091","0.040799","363,929,000","3,027,200,000"]
["Feb 01, 2018","0.054753","0.058563","0.043161","0.046227","288,656,000","3,599,930,000"]
["Jan 31, 2018","0.053958","0.054454","0.049636","0.054454","251,081,000","3,547,640,000"]
["Jan 30, 2018","0.064065","0.064120","0.051582","0.053761","267,126,000","4,212,160,000"]
["Jan 29, 2018","0.065431","0.066769","0.063113","0.064001","256,876,000","4,302,000,000"]
["Jan 28, 2018","0.068916","0.070875","0.065049","0.065495","276,321,000","4,531,100,000"]
["Jan 27, 2018","0.066495","0.069426","0.064973","0.068422","282,557,000","4,371,910,000"]
["Jan 26, 2018","0.068600","0.071055","0.060360","0.066630","381,402,000","4,510,310,000"]
["Jan 25, 2018","0.071252","0.073681","0.067022","0.068766","362,498,000","4,684,670,000"]
["Jan 24, 2018","0.068596","0.074320","0.066939","0.070421","505,469,000","4,510,090,000"]
["Jan 23, 2018","0.071210","0.074035","0.062891","0.068572","409,592,000","4,681,940,000"]
["Jan 22, 2018","0.071947","0.082809","0.063831","0.071412","623,767,000","4,730,400,000"]
["Jan 21, 2018","0.084868","0.085698","0.068421","0.071186","561,259,000","5,579,930,000"]
["Jan 20, 2018","0.081158","0.088724","0.080608","0.085201","626,439,000","5,336,000,000"]
["Jan 19, 2018","0.082408","0.088133","0.072995","0.080499","706,522,000","5,418,210,000"]
["Jan 18, 2018","0.076432","0.110867","0.073540","0.083179","1,392,330,000","5,025,290,000"]
["Jan 17, 2018","0.053796","0.084310","0.044651","0.075623","1,326,570,000","3,537,010,000"]
["Jan 16, 2018","0.076045","0.076371","0.040550","0.054488","695,309,000","4,999,800,000"]
["Jan 15, 2018","0.084890","0.097897","0.067721","0.075694","1,013,430,000","5,581,340,000"]
["Jan 14, 2018","0.102634","0.103169","0.084271","0.084782","714,279,000","6,748,000,000"]
["Jan 13, 2018","0.108694","0.119219","0.100102","0.103035","819,091,000","7,146,440,000"]
["Jan 12, 2018","0.109802","0.112919","0.104891","0.108858","679,499,000","7,219,280,000"]
["Jan 11, 2018","0.130827","0.130827","0.097425","0.109080","1,074,580,000","8,601,610,000"]
["Jan 10, 2018","0.127020","0.136777","0.097435","0.129553","1,729,920,000","8,351,340,000"]
["Jan 09, 2018","0.154165","0.156468","0.105963","0.124782","1,262,110,000","10,136,100,000"]
["Jan 08, 2018","0.205195","0.205195","0.131582","0.151993","1,532,320,000","13,491,200,000"]
["Jan 07, 2018","0.173678","0.199655","0.145697","0.199655","1,750,350,000","11,419,000,000"]
["Jan 06, 2018","0.224499","0.232172","0.143149","0.174797","2,437,350,000","14,760,400,000"]
["Jan 05, 2018","0.209579","0.300363","0.176712","0.220555","3,864,400,000","13,779,500,000"]
["Jan 04, 2018","0.094920","0.217114","0.094920","0.207974","4,089,410,000","6,240,820,000"]
["Jan 03, 2018","0.078648","0.094703","0.068306","0.094703","1,136,850,000","5,170,990,000"]
["Jan 02, 2018","0.052070","0.086989","0.052070","0.078682","1,604,040,000","3,423,530,000"]
["Jan 01, 2018","0.044682","0.052813","0.043400","0.051695","516,798,000","2,937,740,000"]
["Dec 31, 2017","0.036129","0.045258","0.034681","0.044752","375,152,000","2,375,390,000"]
["Dec 30, 2017","0.036357","0.038796","0.031116","0.036413","256,698,000","2,390,420,000"]
["Dec 29, 2017","0.042007","0.043161","0.034757","0.036348","246,897,000","2,761,910,000"]
["Dec 28, 2017","0.036722","0.041973","0.032258","0.041973","261,941,000","2,414,400,000"]
["Dec 27, 2017","0.037830","0.041325","0.035362","0.036831","173,156,000","2,487,250,000"]
["Dec 26, 2017","0.035748","0.045473","0.032838","0.037831","263,745,000","2,350,360,000"]
["Dec 25, 2017","0.036706","0.041792","0.033296","0.035177","189,610,000","2,413,370,000"]
["Dec 24, 2017","0.051473","0.051742","0.033265","0.036209","230,931,000","3,384,260,000"]
["Dec 23, 2017","0.040300","0.057063","0.035975","0.051791","503,997,000","2,649,670,000"]
["Dec 22, 2017","0.045662","0.046370","0.022616","0.039074","494,380,000","3,002,170,000"]
["Dec 21, 2017","0.049966","0.070908","0.039734","0.045969","460,308,000","3,285,180,000"]
["Dec 20, 2017","0.046852","0.048883","0.036669","0.048883","317,194,000","3,080,460,000"]
["Dec 19, 2017","0.044442","0.053959","0.040145","0.046848","235,095,000","2,921,980,000"]
["Dec 18, 2017","0.036372","0.046912","0.032634","0.044589","369,402,000","2,391,410,000"]
["Dec 17, 2017","0.037670","0.041387","0.034599","0.036190","338,445,000","2,476,710,000"]
["Dec 16, 2017","0.018405","0.037327","0.018405","0.036271","336,496,000","1,210,090,000"]
["Dec 15, 2017","0.017420","0.018434","0.014580","0.018434","139,710,000","1,145,310,000"]
["Dec 14, 2017","0.016445","0.020064","0.015114","0.017690","192,817,000","1,081,210,000"]
["Dec 13, 2017","0.007614","0.018094","0.006823","0.016460","174,319,000","500,593,000"]
["Dec 12, 2017","0.005177","0.007675","0.004903","0.007613","48,699,100","340,378,000"]
["Dec 11, 2017","0.004436","0.005282","0.004383","0.005282","20,137,200","291,635,000"]
["Dec 10, 2017","0.004452","0.004630","0.003489","0.004408","18,145,200","292,723,000"]
["Dec 09, 2017","0.004441","0.004789","0.004305","0.004473","17,520,500","291,991,000"]
["Dec 08, 2017","0.004311","0.004731","0.003682","0.004394","21,605,600","283,434,000"]
["Dec 07, 2017","0.003134","0.005808","0.002974","0.004275","44,215,300","206,040,000"]
["Dec 06, 2017","0.002068","0.004077","0.002068","0.003055","33,314,700","135,964,000"]
["Dec 05, 2017","0.002139","0.002184","0.002058","0.002085","8,749,920","140,611,000"]
["Dec 04, 2017","0.002124","0.002169","0.002049","0.002144","10,447,300","139,621,000"]
["Dec 03, 2017","0.002080","0.002204","0.002034","0.002116","7,261,200","136,755,000"]
["Dec 02, 2017","0.002110","0.002212","0.002032","0.002073","5,760,180","138,748,000"]
["Dec 01, 2017","0.002241","0.002247","0.002057","0.002118","6,294,070","147,343,000"]
["Nov 30, 2017","0.002090","0.002300","0.002031","0.002244","4,155,450","137,427,000"]
["Nov 29, 2017","0.002310","0.002610","0.001935","0.002068","7,852,660","151,888,000"]
["Nov 28, 2017","0.002062","0.002390","0.001991","0.002308","6,065,010","135,551,000"]
["Nov 27, 2017","0.002151","0.002225","0.002009","0.002062","6,405,580","141,293,000"]
["Nov 26, 2017","0.002050","0.002190","0.001971","0.002138","6,245,890","134,479,000"]
["Nov 25, 2017","0.002027","0.002109","0.001993","0.002048","4,704,770","133,009,000"]
["Nov 24, 2017","0.002106","0.002163","0.001969","0.002025","4,204,470","138,156,000"]
["Nov 23, 2017","0.002311","0.002429","0.002043","0.002105","4,402,340","151,661,000"]
["Nov 22, 2017","0.002146","0.002540","0.002122","0.002302","4,119,730","140,785,000"]
["Nov 21, 2017","0.002148","0.002199","0.002005","0.002143","3,417,520","140,949,000"]
["Nov 20, 2017","0.001993","0.002185","0.001993","0.002134","3,909,200","130,744,000"]
["Nov 19, 2017","0.002020","0.002113","0.001951","0.002002","4,289,470","132,556,000"]
["Nov 18, 2017","0.001980","0.002043","0.001906","0.002028","5,709,820","129,913,000"]
["Nov 17, 2017","0.002187","0.002189","0.001949","0.001984","5,720,510","143,495,000"]
["Nov 16, 2017","0.002323","0.002338","0.001823","0.002209","5,082,450","152,449,000"]
["Nov 15, 2017","0.002444","0.002500","0.002188","0.002322","5,008,060","160,378,000"]
["Nov 14, 2017","0.002111","0.002566","0.002063","0.002485","4,040,400","138,523,000"]
["Nov 13, 2017","0.001795","0.002146","0.001771","0.002112","2,889,150","117,650,000"]
["Nov 12, 2017","0.002006","0.002006","0.001684","0.001783","2,174,370","131,436,000"]
["Nov 11, 2017","0.002026","0.002298","0.001891","0.002003","1,748,460","132,780,000"]
["Nov 10, 2017","0.002335","0.002350","0.001989","0.002013","2,193,620","153,015,000"]
["Nov 09, 2017","0.002304","0.002438","0.002285","0.002344","2,924,350","150,972,000"]
["Nov 08, 2017","0.002173","0.002357","0.002173","0.002338","2,839,470","142,394,000"]
["Nov 07, 2017","0.002145","0.002263","0.002099","0.002184","1,497,470","140,554,000"]
["Nov 06, 2017","0.002213","0.002289","0.002074","0.002125","1,719,120","145,044,000"]
["Nov 05, 2017","0.002126","0.002299","0.002120","0.002219","1,762,660","139,296,000"]
["Nov 04, 2017","0.002228","0.002325","0.002123","0.002128","1,696,040","145,995,000"]
["Nov 03, 2017","0.002304","0.002373","0.002115","0.002227","1,588,360","150,970,000"]
["Nov 02, 2017","0.002524","0.002624","0.002141","0.002312","1,429,590","165,369,000"]
["Nov 01, 2017","0.002782","0.002797","0.002442","0.002510","1,398,750","182,330,000"]
["Oct 31, 2017","0.002760","0.003246","0.002696","0.002814","1,805,800","180,574,000"]
["Oct 30, 2017","0.002951","0.003177","0.002432","0.002784","1,347,640","193,057,000"]
["Oct 29, 2017","0.002988","0.003186","0.002932","0.002956","1,605,430","195,501,000"]
["Oct 28, 2017","0.003059","0.003109","0.002809","0.002999","1,031,720","200,154,000"]
["Oct 27, 2017","0.002840","0.003214","0.002782","0.003051","1,589,480","185,820,000"]
["Oct 26, 2017","0.003029","0.003048","0.002588","0.002841",794.428,"198,188,000"]
["Oct 25, 2017","0.002656","0.003287","0.002635","0.003033",715.74199999999996,"173,757,000"]
["Oct 24, 2017","0.002425","0.002722","0.002365","0.002632",297.411,"158,627,000"]
["Oct 23, 2017","0.002575","0.002624","0.002293","0.002428",221.61799999999999,"168,489,000"]
["Oct 22, 2017","0.002306","0.002606","0.002306","0.002583",244.79599999999999,"150,861,000"]
["Oct 21, 2017","0.001953","0.002332","0.001862","0.002298",243.113,"127,768,000"]
["Oct 20, 2017","0.001916","0.002126","0.001901","0.001942",211.54599999999999,"125,322,000"]
["Oct 19, 2017","0.002094","0.002137","0.001887","0.001915",325.57499999999999,"136,915,000"]
["Oct 18, 2017","0.001943","0.002106","0.001830","0.002095",189.768,"127,059,000"]
["Oct 17, 2017","0.002156","0.002243","0.001907","0.001944",116.008,"140,970,000"]
["Oct 16, 2017","0.002286","0.002337","0.002008","0.002156",152.64500000000001,"149,526,000"]
["Oct 15, 2017","0.002378","0.002460","0.002078","0.002286",116.033,"155,487,000"]
["Oct 14, 2017","0.002114","0.002498","0.002087","0.002394",121.404,"138,239,000"]
["Oct 13, 2017","0.002345","0.002510","0.002022","0.002113",184.709,"153,327,000"]
["Oct 12, 2017","0.002471","0.002548","0.002197","0.002345",136.756,"161,575,000"]
["Oct 11, 2017","0.002289","0.002553","0.002258","0.002470",289.05500000000001,"149,682,000"]
["Oct 10, 2017","0.002186","0.002285","0.001963","0.002225",215.70500000000001,"142,372,000"]
["Oct 09, 2017","0.002567","0.002719","0.001943","0.002181",350.96,"167,131,000"]
["Oct 08, 2017","0.002565","0.002854","0.002326","0.002530",239.49,"167,048,000"]
["Oct 07, 2017","0.002995","0.004173","0.002240","0.002459",352.97399999999999,"119,798,000"]
["Oct 06, 2017","0.003321","0.003354","0.002815","0.002996",478.33,"132,826,000"]
["Oct 05, 2017","0.003269","0.003488","0.002942","0.003320",704.16700000000003,"130,770,000"]
["Oct 04, 2017","0.002469","0.003521","0.002400","0.003250","1,072,200","98,764,600"]
["Oct 03, 2017","0.002748","0.003186","0.002128","0.002447",822.10699999999997,"109,938,000"]
["Oct 02, 2017","0.001848","0.003177","0.001768","0.002803",887.62199999999996,"18,600,200"]
["Oct 01, 2017","0.002261","0.002269","0.001806","0.001848",72.807000000000002,"22,765,800"]
["Sep 30, 2017","0.001983","0.002621","0.001763","0.002261",53.734000000000002,"19,966,000"]
["Sep 29, 2017","0.002901","0.002973","0.001487","0.001983",58.161999999999999,"29,208,900"]
["Sep 28, 2017","0.002563","0.003474","0.001816","0.002906",69.531999999999996,"-"]
["Sep 27, 2017","0.001736","0.003495","0.001659","0.002561",35.670999999999999,"-"]
["Sep 26, 2017","0.001777","0.002104","0.001619","0.001738",61.508000000000003,"-"]
["Sep 25, 2017","0.002251","0.005656","0.001465","0.001777",106.28400000000001,"-"]
["Sep 24, 2017","0.002346","0.002427","0.002086","0.002246",50.023000000000003,"-"]
["Sep 23, 2017","0.001934","0.002346","0.001924","0.002346",42.314,"-"]
["Sep 22, 2017","0.002079","0.002172","0.001852","0.001951",38.829000000000001,"-"]
["Sep 21, 2017","0.002638","0.003173","0.001935","0.002079",99.852999999999994,"-"]
["Sep 20, 2017","0.002306","0.003199","0.002039","0.002647",83.399000000000001,"-"]
["Sep 19, 2017","0.003273","0.023238","0.001746","0.002291",158.416,"-"]
["Sep 18, 2017","0.003324","0.003438","0.002534","0.003263",159.15799999999999,"-"]
["Sep 17, 2017","0.001836","0.003879","0.001781","0.003320",124.998,"-"]
["Sep 16, 2017","0.001815","0.017671","0.001371","0.001831",54.534999999999997,"-"]
["Sep 15, 2017","0.001419","0.001831","0.001091","0.001801",26.475000000000001,"-"]
["Sep 14, 2017","0.002006","0.002479","0.001298","0.001427",58.77,"-"]
["Sep 13, 2017","0.002051","0.002448","0.001711","0.001988",48.512,"-"]

{"sheet":"ETC","index":15,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","22.51","22.93","20.78","20.91","262,771,000","2,260,360,000"]
["Mar 09, 2018","22.71","23.26","20.51","22.48","499,609,000","2,279,350,000"]
["Mar 08, 2018","22.19","25.17","21.18","22.67","619,477,000","2,226,360,000"]
["Mar 07, 2018","25.06","25.48","21.05","22.12","417,289,000","2,514,490,000"]
["Mar 06, 2018","26.82","27.29","24.91","25.10","387,811,000","2,690,760,000"]
["Mar 05, 2018","29.65","30.25","26.51","26.84","637,222,000","2,973,110,000"]
["Mar 04, 2018","29.16","31.35","28.78","29.69","647,562,000","2,923,270,000"]
["Mar 03, 2018","30.79","32.00","28.62","29.19","699,657,000","3,086,730,000"]
["Mar 02, 2018","33.75","34.02","30.43","30.77","556,804,000","3,382,540,000"]
["Mar 01, 2018","33.64","34.80","32.11","33.76","514,648,000","3,370,090,000"]
["Feb 28, 2018","36.00","36.42","33.41","33.69","501,651,000","3,606,200,000"]
["Feb 27, 2018","36.24","37.47","35.51","36.25","513,290,000","3,628,860,000"]
["Feb 26, 2018","36.85","37.11","34.67","36.08","622,099,000","3,689,630,000"]
["Feb 25, 2018","38.57","38.77","34.88","36.41","685,424,000","3,861,100,000"]
["Feb 24, 2018","37.83","40.71","36.92","38.84","1,324,420,000","3,785,310,000"]
["Feb 23, 2018","32.50","38.11","31.32","38.04","1,132,690,000","3,251,620,000"]
["Feb 22, 2018","36.46","37.63","31.93","32.81","711,134,000","3,646,740,000"]
["Feb 21, 2018","38.07","40.26","34.98","36.63","904,092,000","3,807,360,000"]
["Feb 20, 2018","39.41","43.96","38.23","38.47","1,175,890,000","3,940,010,000"]
["Feb 19, 2018","34.69","40.26","33.93","39.29","992,256,000","3,467,860,000"]
["Feb 18, 2018","35.01","35.08","31.52","34.88","456,829,000","3,498,390,000"]
["Feb 17, 2018","34.97","35.40","34.38","34.99","418,534,000","3,493,650,000"]
["Feb 16, 2018","34.43","35.34","32.90","35.03","456,754,000","3,439,180,000"]
["Feb 15, 2018","34.83","35.65","32.83","34.53","635,228,000","3,477,970,000"]
["Feb 14, 2018","34.32","36.44","33.40","35.04","1,055,340,000","3,426,860,000"]
["Feb 13, 2018","29.88","34.73","28.32","33.96","1,135,950,000","2,982,730,000"]
["Feb 12, 2018","24.31","30.33","24.31","29.88","541,766,000","2,425,800,000"]
["Feb 11, 2018","24.53","26.00","21.42","24.13","378,189,000","2,447,400,000"]
["Feb 10, 2018","25.95","26.65","23.08","24.52","256,181,000","2,588,640,000"]
["Feb 09, 2018","21.89","26.21","21.00","26.00","393,049,000","2,182,530,000"]
["Feb 08, 2018","18.15","21.96","18.15","21.79","265,155,000","1,809,300,000"]
["Feb 07, 2018","19.18","20.45","17.45","18.16","212,987,000","1,912,010,000"]
["Feb 06, 2018","16.75","19.42","14.06","19.39","318,212,000","1,669,530,000"]
["Feb 05, 2018","20.76","21.19","15.89","16.53","171,500,000","2,068,330,000"]
["Feb 04, 2018","24.19","24.73","19.91","21.04","218,348,000","2,409,210,000"]
["Feb 03, 2018","23.15","24.74","20.76","24.20","179,081,000","2,305,470,000"]
["Feb 02, 2018","24.95","24.95","18.37","23.07","340,095,000","2,484,190,000"]
["Feb 01, 2018","28.77","28.88","23.74","24.97","251,254,000","2,863,780,000"]
["Jan 31, 2018","27.21","28.76","25.96","28.76","271,852,000","2,707,440,000"]
["Jan 30, 2018","31.77","31.77","26.98","27.13","235,160,000","3,160,490,000"]
["Jan 29, 2018","33.21","33.66","30.97","31.71","197,076,000","3,303,240,000"]
["Jan 28, 2018","29.62","34.40","29.62","32.90","350,799,000","2,945,280,000"]
["Jan 27, 2018","28.76","30.13","28.15","29.49","127,839,000","2,858,610,000"]
["Jan 26, 2018","29.10","29.69","26.82","28.80","198,045,000","2,892,380,000"]
["Jan 25, 2018","29.89","30.39","28.79","29.19","162,749,000","2,969,790,000"]
["Jan 24, 2018","28.47","30.54","28.08","29.60","187,789,000","2,828,350,000"]
["Jan 23, 2018","29.28","30.17","26.55","28.37","230,031,000","2,907,490,000"]
["Jan 22, 2018","30.59","32.84","26.92","29.26","321,230,000","3,037,400,000"]
["Jan 21, 2018","35.49","36.21","29.28","30.32","381,507,000","3,523,310,000"]
["Jan 20, 2018","32.09","35.56","32.09","35.01","418,291,000","3,184,770,000"]
["Jan 19, 2018","30.03","34.34","29.07","31.70","394,037,000","2,979,260,000"]
["Jan 18, 2018","29.24","32.89","28.02","30.19","455,046,000","2,900,830,000"]
["Jan 17, 2018","28.38","30.36","22.49","29.12","598,707,000","2,814,880,000"]
["Jan 16, 2018","40.49","40.49","23.26","28.46","699,985,000","4,014,070,000"]
["Jan 15, 2018","42.68","43.70","40.43","40.50","615,007,000","4,230,510,000"]
["Jan 14, 2018","42.89","46.50","40.85","42.96","1,314,400,000","4,250,660,000"]
["Jan 13, 2018","36.18","43.16","35.78","42.39","876,581,000","3,584,650,000"]
["Jan 12, 2018","33.06","37.03","31.91","36.40","536,064,000","3,274,750,000"]
["Jan 11, 2018","36.91","37.97","31.43","32.79","586,658,000","3,654,630,000"]
["Jan 10, 2018","38.13","39.27","34.68","36.95","862,859,000","3,774,740,000"]
["Jan 09, 2018","34.09","39.05","31.76","38.32","808,371,000","3,374,260,000"]
["Jan 08, 2018","41.12","44.41","29.53","34.19","798,928,000","4,069,110,000"]
["Jan 07, 2018","38.44","42.44","38.42","40.79","423,276,000","3,802,870,000"]
["Jan 06, 2018","36.31","38.99","35.90","38.42","362,469,000","3,591,720,000"]
["Jan 05, 2018","36.17","38.28","35.90","36.20","517,583,000","3,576,720,000"]
["Jan 04, 2018","34.44","39.35","32.31","36.32","1,733,940,000","3,404,930,000"]
["Jan 03, 2018","34.91","35.51","32.84","34.86","910,507,000","3,450,400,000"]
["Jan 02, 2018","34.46","38.03","34.05","34.92","615,984,000","3,405,130,000"]
["Jan 01, 2018","28.05","37.03","27.32","34.17","870,413,000","2,770,760,000"]
["Dec 31, 2017","26.74","28.43","26.64","28.00","169,331,000","2,640,600,000"]
["Dec 30, 2017","30.04","30.04","26.25","26.92","241,645,000","2,965,900,000"]
["Dec 29, 2017","29.65","30.67","28.16","30.03","239,663,000","2,926,400,000"]
["Dec 28, 2017","32.16","32.24","28.28","29.53","307,104,000","3,173,780,000"]
["Dec 27, 2017","32.83","33.22","31.26","32.14","217,743,000","3,239,130,000"]
["Dec 26, 2017","32.46","33.99","31.97","32.90","317,646,000","3,201,840,000"]
["Dec 25, 2017","30.91","32.44","30.69","32.35","258,235,000","3,047,860,000"]
["Dec 24, 2017","33.00","33.00","28.22","30.78","316,553,000","3,253,910,000"]
["Dec 23, 2017","31.54","35.14","31.13","32.73","385,223,000","3,109,180,000"]
["Dec 22, 2017","42.42","42.68","23.76","30.96","817,384,000","4,180,300,000"]
["Dec 21, 2017","43.86","47.77","39.69","42.10","825,239,000","4,321,050,000"]
["Dec 20, 2017","40.37","44.86","37.32","44.05","920,793,000","3,976,420,000"]
["Dec 19, 2017","39.41","46.24","38.61","40.27","931,713,000","3,880,300,000"]
["Dec 18, 2017","34.85","42.40","32.53","39.40","1,072,100,000","3,431,130,000"]
["Dec 17, 2017","34.78","36.41","34.20","34.79","428,826,000","3,423,520,000"]
["Dec 16, 2017","32.03","39.02","31.30","34.78","1,104,770,000","3,151,410,000"]
["Dec 15, 2017","32.02","32.70","28.47","32.09","526,730,000","3,150,230,000"]
["Dec 14, 2017","29.64","34.07","29.61","31.96","632,755,000","2,914,580,000"]
["Dec 13, 2017","30.29","33.24","27.95","29.72","688,511,000","2,978,500,000"]
["Dec 12, 2017","27.75","33.39","27.42","30.32","819,045,000","2,728,370,000"]
["Dec 11, 2017","26.48","29.43","26.48","27.64","470,359,000","2,602,010,000"]
["Dec 10, 2017","29.22","29.22","24.20","26.51","463,748,000","2,870,390,000"]
["Dec 09, 2017","29.77","33.05","26.72","29.09","585,616,000","2,923,310,000"]
["Dec 08, 2017","26.89","30.05","25.45","30.05","581,400,000","2,639,940,000"]
["Dec 07, 2017","27.90","30.04","26.77","26.82","449,013,000","2,738,670,000"]
["Dec 06, 2017","30.49","30.51","27.31","27.86","407,100,000","2,991,890,000"]
["Dec 05, 2017","30.40","31.23","29.58","30.39","331,677,000","2,981,630,000"]
["Dec 04, 2017","30.44","30.88","29.62","30.40","274,351,000","2,984,910,000"]
["Dec 03, 2017","30.77","31.79","29.87","30.46","401,675,000","3,016,140,000"]
["Dec 02, 2017","31.18","32.66","29.81","30.80","605,113,000","3,055,410,000"]
["Dec 01, 2017","27.95","31.54","25.50","31.20","853,735,000","2,737,970,000"]
["Nov 30, 2017","26.01","29.44","22.59","28.19","968,075,000","2,546,530,000"]
["Nov 29, 2017","33.98","34.25","24.67","25.42","919,393,000","3,326,880,000"]
["Nov 28, 2017","25.74","34.85","25.60","33.98","1,640,680,000","2,519,340,000"]
["Nov 27, 2017","22.16","26.55","21.70","25.75","718,945,000","2,167,620,000"]
["Nov 26, 2017","21.73","22.61","21.35","22.22","494,333,000","2,124,930,000"]
["Nov 25, 2017","21.33","22.75","20.21","21.71","370,135,000","2,084,820,000"]
["Nov 24, 2017","18.26","21.76","18.07","21.45","373,045,000","1,785,000,000"]
["Nov 23, 2017","18.02","18.77","17.77","18.23","186,523,000","1,760,670,000"]
["Nov 22, 2017","17.74","18.15","17.73","17.99","93,779,000","1,732,980,000"]
["Nov 21, 2017","18.40","18.47","17.28","17.80","186,210,000","1,796,380,000"]
["Nov 20, 2017","17.94","18.68","17.84","18.39","147,752,000","1,750,630,000"]
["Nov 19, 2017","17.73","18.07","17.58","17.92","110,618,000","1,730,450,000"]
["Nov 18, 2017","17.21","18.12","17.00","17.72","159,453,000","1,679,120,000"]
["Nov 17, 2017","16.77","17.58","16.76","17.24","150,957,000","1,635,500,000"]
["Nov 16, 2017","17.50","17.50","16.39","16.88","182,721,000","1,706,140,000"]
["Nov 15, 2017","17.84","17.92","17.21","17.55","149,567,000","1,738,580,000"]
["Nov 14, 2017","16.08","18.74","16.08","17.87","449,738,000","1,566,510,000"]
["Nov 13, 2017","15.31","16.66","14.47","16.11","350,880,000","1,490,890,000"]
["Nov 12, 2017","19.46","21.75","15.04","15.18","697,453,000","1,894,610,000"]
["Nov 11, 2017","14.62","19.81","14.59","19.42","958,982,000","1,423,270,000"]
["Nov 10, 2017","14.19","15.35","13.92","14.60","299,857,000","1,380,350,000"]
["Nov 09, 2017","13.98","14.50","13.90","14.21","129,201,000","1,359,370,000"]
["Nov 08, 2017","14.09","14.43","13.73","14.02","139,534,000","1,369,880,000"]
["Nov 07, 2017","14.14","14.99","13.58","13.92","173,761,000","1,374,590,000"]
["Nov 06, 2017","13.30","15.64","13.13","14.33","435,668,000","1,292,090,000"]
["Nov 05, 2017","11.86","14.23","11.80","13.24","333,395,000","1,152,170,000"]
["Nov 04, 2017","12.63","12.65","11.23","11.89","149,319,000","1,226,190,000"]
["Nov 03, 2017","10.24","12.73","10.20","12.66","146,543,000","993,753,000"]
["Nov 02, 2017","10.27","10.38","9.82","10.24","39,190,200","996,639,000"]
["Nov 01, 2017","10.60","10.67","10.25","10.26","30,011,800","1,028,310,000"]
["Oct 31, 2017","10.87","10.94","10.62","10.62","27,241,200","1,053,730,000"]
["Oct 30, 2017","10.84","10.97","10.80","10.87","20,081,700","1,050,600,000"]
["Oct 29, 2017","10.59","11.20","10.59","10.86","65,005,200","1,026,380,000"]
["Oct 28, 2017","10.40","10.68","10.29","10.55","24,204,100","1,007,430,000"]
["Oct 27, 2017","10.49","10.56","10.32","10.38","21,540,100","1,015,860,000"]
["Oct 26, 2017","10.62","10.72","10.46","10.50","18,961,900","1,028,580,000"]
["Oct 25, 2017","10.58","10.75","10.30","10.63","25,582,600","1,024,260,000"]
["Oct 24, 2017","10.28","10.99","10.00","10.60","41,969,800","994,988,000"]
["Oct 23, 2017","10.82","10.82","9.97","10.28","39,358,200","1,046,200,000"]
["Oct 22, 2017","10.93","11.25","10.72","10.83","19,648,600","1,057,170,000"]
["Oct 21, 2017","11.21","11.31","10.79","10.92","20,451,400","1,083,120,000"]
["Oct 20, 2017","11.36","11.51","11.22","11.22","28,250,900","1,097,270,000"]
["Oct 19, 2017","11.52","11.61","11.29","11.34","25,045,400","1,112,650,000"]
["Oct 18, 2017","11.92","11.92","10.81","11.53","55,644,800","1,151,010,000"]
["Oct 17, 2017","11.90","12.47","11.74","11.92","75,268,900","1,148,970,000"]
["Oct 16, 2017","11.95","12.10","11.83","11.89","28,608,500","1,153,060,000"]
["Oct 15, 2017","12.24","12.66","11.60","11.95","52,181,800","1,180,820,000"]
["Oct 14, 2017","12.20","12.54","12.06","12.26","38,425,100","1,176,620,000"]
["Oct 13, 2017","12.00","12.47","11.66","12.18","79,837,000","1,157,100,000"]
["Oct 12, 2017","11.51","12.09","11.41","11.96","56,959,300","1,109,090,000"]
["Oct 11, 2017","11.55","11.59","11.41","11.49","17,991,900","1,112,470,000"]
["Oct 10, 2017","11.49","11.66","11.35","11.54","27,818,000","1,107,010,000"]
["Oct 09, 2017","12.12","12.13","11.24","11.50","40,264,100","1,166,960,000"]
["Oct 08, 2017","12.28","12.45","12.10","12.12","32,447,800","1,181,440,000"]
["Oct 07, 2017","12.32","12.32","12.09","12.28","18,414,400","1,185,190,000"]
["Oct 06, 2017","11.94","12.40","11.94","12.34","30,320,700","1,148,890,000"]
["Oct 05, 2017","11.97","12.05","11.62","11.95","26,552,900","1,150,570,000"]
["Oct 04, 2017","12.38","12.40","11.95","11.97","23,010,900","1,190,230,000"]
["Oct 03, 2017","12.47","12.49","11.77","12.41","38,300,200","1,198,270,000"]
["Oct 02, 2017","12.74","12.87","12.38","12.44","36,422,500","1,223,910,000"]
["Oct 01, 2017","12.98","13.01","12.63","12.74","44,133,200","1,246,600,000"]
["Sep 30, 2017","12.51","13.15","12.51","12.98","81,530,800","1,200,620,000"]
["Sep 29, 2017","12.77","13.25","12.04","12.52","123,657,000","1,225,220,000"]
["Sep 28, 2017","12.63","13.68","12.27","12.73","175,932,000","1,211,380,000"]
["Sep 27, 2017","11.23","12.86","11.20","12.65","119,565,000","1,077,120,000"]
["Sep 26, 2017","10.87","11.96","10.71","11.24","84,319,600","1,041,640,000"]
["Sep 25, 2017","10.41","10.98","10.41","10.86","34,197,100","997,582,000"]
["Sep 24, 2017","10.61","10.71","10.35","10.44","21,480,300","1,016,090,000"]
["Sep 23, 2017","10.21","10.77","10.12","10.61","27,727,300","978,077,000"]
["Sep 22, 2017","10.10","10.53","9.93","10.26","31,855,800","967,000,000"]
["Sep 21, 2017","11.21","11.24","10.02","10.07","39,347,200","1,072,660,000"]
["Sep 20, 2017","11.44","11.56","11.18","11.25","41,369,200","1,094,120,000"]
["Sep 19, 2017","11.83","11.93","11.13","11.48","69,938,100","1,131,850,000"]
["Sep 18, 2017","10.01","11.81","10.01","11.79","117,958,000","957,337,000"]
["Sep 17, 2017","9.92","10.21","9.46","10.02","55,522,700","948,141,000"]
["Sep 16, 2017","10.24","11.19","9.62","9.93","146,996,000","978,667,000"]
["Sep 15, 2017","9.09","11.20","7.67","10.24","434,921,000","868,471,000"]
["Sep 14, 2017","14.05","14.24","9.00","9.13","220,330,000","1,341,200,000"]
["Sep 13, 2017","14.45","14.45","13.67","14.11","103,257,000","1,379,350,000"]
["Sep 12, 2017","14.67","15.65","14.28","14.44","167,338,000","1,399,560,000"]
["Sep 11, 2017","13.62","14.83","13.53","14.61","142,588,000","1,299,470,000"]
["Sep 10, 2017","14.84","14.86","12.43","13.66","210,528,000","1,415,090,000"]
["Sep 09, 2017","15.14","15.68","14.57","14.89","131,722,000","1,443,530,000"]
["Sep 08, 2017","17.86","18.09","14.70","15.20","269,884,000","1,701,770,000"]
["Sep 07, 2017","19.01","19.01","17.64","17.81","187,201,000","1,810,900,000"]
["Sep 06, 2017","16.59","19.02","16.59","19.02","228,007,000","1,579,610,000"]
["Sep 05, 2017","15.82","16.85","14.30","16.58","218,190,000","1,506,490,000"]
["Sep 04, 2017","18.54","18.71","15.37","15.84","243,535,000","1,764,650,000"]
["Sep 03, 2017","20.18","20.47","18.07","18.57","221,986,000","1,920,050,000"]
["Sep 02, 2017","22.04","23.68","18.18","20.08","648,787,000","2,096,550,000"]
["Sep 01, 2017","16.40","22.45","16.32","21.94","821,440,000","1,559,510,000"]
["Aug 31, 2017","15.68","16.47","15.66","16.38","86,584,900","1,489,950,000"]
["Aug 30, 2017","15.80","16.06","15.48","15.66","66,337,400","1,500,740,000"]
["Aug 29, 2017","15.79","15.99","15.72","15.79","68,677,500","1,499,090,000"]
["Aug 28, 2017","16.09","16.46","15.65","15.79","96,308,800","1,527,600,000"]
["Aug 27, 2017","15.27","16.37","15.26","16.02","150,740,000","1,449,670,000"]
["Aug 26, 2017","15.28","15.32","15.11","15.29","41,284,600","1,450,080,000"]
["Aug 25, 2017","15.13","15.42","15.09","15.28","49,610,500","1,434,760,000"]
["Aug 24, 2017","15.36","15.99","15.10","15.14","105,296,000","1,456,290,000"]
["Aug 23, 2017","14.47","17.03","14.33","15.29","325,317,000","1,372,030,000"]
["Aug 22, 2017","14.57","14.97","13.75","14.39","97,160,200","1,380,860,000"]
["Aug 21, 2017","13.89","15.04","13.86","14.56","114,021,000","1,316,110,000"]
["Aug 20, 2017","13.68","14.11","13.60","13.89","40,155,000","1,295,520,000"]
["Aug 19, 2017","13.86","14.07","13.46","13.70","48,175,900","1,311,790,000"]
["Aug 18, 2017","13.89","14.42","13.74","13.81","70,150,100","1,314,260,000"]
["Aug 17, 2017","14.23","14.34","13.85","13.93","50,306,000","1,346,400,000"]
["Aug 16, 2017","13.69","14.66","13.52","14.19","77,467,600","1,294,140,000"]
["Aug 15, 2017","14.07","14.09","13.53","13.69","49,456,900","1,330,550,000"]
["Aug 14, 2017","14.29","14.54","14.05","14.08","38,585,500","1,350,180,000"]
["Aug 13, 2017","14.78","14.80","14.09","14.30","58,116,600","1,396,350,000"]
["Aug 12, 2017","15.18","15.28","14.76","14.81","50,077,000","1,433,430,000"]
["Aug 11, 2017","15.16","15.47","15.04","15.17","46,330,400","1,431,410,000"]
["Aug 10, 2017","15.40","15.58","15.19","15.19","42,596,500","1,453,210,000"]
["Aug 09, 2017","15.87","16.25","15.22","15.38","95,728,900","1,497,320,000"]
["Aug 08, 2017","15.30","15.95","15.23","15.88","88,294,200","1,442,970,000"]
["Aug 07, 2017","15.33","15.48","15.17","15.31","59,522,900","1,445,300,000"]
["Aug 06, 2017","15.96","16.34","15.35","15.35","81,856,700","1,504,680,000"]
["Aug 05, 2017","15.03","15.93","14.98","15.93","98,290,900","1,415,870,000"]
["Aug 04, 2017","15.37","15.45","14.94","15.04","51,110,000","1,447,760,000"]
["Aug 03, 2017","14.76","15.48","14.58","15.37","74,707,900","1,390,050,000"]
["Aug 02, 2017","14.60","15.11","14.41","14.77","81,127,100","1,374,450,000"]
["Aug 01, 2017","14.02","14.70","13.85","14.57","86,270,500","1,319,170,000"]
["Jul 31, 2017","13.78","14.14","13.55","14.00","44,660,400","1,295,940,000"]
["Jul 30, 2017","14.33","14.41","13.76","13.81","37,797,400","1,347,810,000"]
["Jul 29, 2017","14.16","14.47","13.48","14.40","65,494,300","1,330,870,000"]
["Jul 28, 2017","14.65","14.75","14.04","14.16","48,972,400","1,376,840,000"]
["Jul 27, 2017","14.81","14.83","14.60","14.66","28,722,600","1,390,780,000"]
["Jul 26, 2017","14.86","15.08","14.22","14.77","46,058,800","1,395,600,000"]
["Jul 25, 2017","15.89","15.93","14.49","14.92","74,645,500","1,491,550,000"]
["Jul 24, 2017","15.84","16.02","15.56","15.88","38,370,000","1,486,560,000"]
["Jul 23, 2017","16.52","16.62","15.37","15.78","76,647,400","1,549,590,000"]
["Jul 22, 2017","16.11","16.58","16.06","16.51","70,103,300","1,511,020,000"]
["Jul 21, 2017","16.12","16.86","15.75","16.14","178,167,000","1,510,790,000"]
["Jul 20, 2017","14.95","16.06","14.95","16.06","179,261,000","1,400,840,000"]
["Jul 19, 2017","16.43","16.45","14.57","14.83","153,459,000","1,538,640,000"]
["Jul 18, 2017","15.51","17.06","14.79","16.40","282,383,000","1,451,740,000"]
["Jul 17, 2017","14.40","15.69","13.80","15.50","300,782,000","1,348,150,000"]
["Jul 16, 2017","14.71","15.36","12.25","14.18","249,231,000","1,376,490,000"]
["Jul 15, 2017","17.60","17.60","14.38","14.77","243,159,000","1,646,950,000"]
["Jul 14, 2017","18.41","18.60","16.85","17.55","215,528,000","1,722,240,000"]
["Jul 13, 2017","20.05","20.72","17.36","18.36","429,173,000","1,874,350,000"]
["Jul 12, 2017","14.69","20.42","14.23","19.94","725,473,000","1,373,170,000"]
["Jul 11, 2017","15.22","16.03","13.17","14.72","194,378,000","1,421,880,000"]
["Jul 10, 2017","16.24","17.49","14.43","15.48","146,147,000","1,516,460,000"]
["Jul 09, 2017","16.97","17.45","16.26","16.26","56,397,400","1,584,440,000"]
["Jul 08, 2017","16.74","16.99","15.38","16.99","113,998,000","1,562,560,000"]
["Jul 07, 2017","17.96","18.17","16.68","16.75","63,005,000","1,675,380,000"]
["Jul 06, 2017","17.77","18.18","17.50","17.91","62,603,300","1,657,550,000"]
["Jul 05, 2017","18.05","18.05","17.39","17.77","57,671,900","1,682,750,000"]
["Jul 04, 2017","17.84","18.59","17.84","18.05","85,616,700","1,662,670,000"]
["Jul 03, 2017","17.91","18.32","17.53","17.85","80,328,000","1,669,210,000"]
["Jul 02, 2017","17.74","18.12","16.97","17.91","88,689,500","1,652,150,000"]
["Jul 01, 2017","18.75","18.79","17.51","17.81","64,563,300","1,745,950,000"]
["Jun 30, 2017","18.60","19.81","18.60","18.92","120,634,000","1,731,060,000"]
["Jun 29, 2017","19.62","19.66","18.33","18.66","102,812,000","1,825,930,000"]
["Jun 28, 2017","19.16","19.84","18.07","19.65","181,039,000","1,782,010,000"]
["Jun 27, 2017","19.68","20.24","16.56","19.14","304,733,000","1,830,180,000"]
["Jun 26, 2017","21.53","22.47","17.70","19.58","269,996,000","2,001,190,000"]
["Jun 25, 2017","20.14","23.86","19.45","21.42","441,712,000","1,871,250,000"]
["Jun 24, 2017","21.36","21.38","20.12","20.19","64,584,600","1,984,090,000"]
["Jun 23, 2017","20.80","21.56","20.61","21.34","77,701,100","1,931,450,000"]
["Jun 22, 2017","20.76","21.05","20.28","20.79","89,949,500","1,927,380,000"]
["Jun 21, 2017","21.69","21.91","19.84","20.70","166,313,000","2,013,030,000"]
["Jun 20, 2017","23.02","23.04","21.42","21.68","161,373,000","2,135,600,000"]
["Jun 19, 2017","22.05","23.66","21.97","22.95","270,192,000","2,044,860,000"]
["Jun 18, 2017","23.03","24.62","21.73","22.07","489,569,000","2,134,890,000"]
["Jun 17, 2017","18.38","24.00","18.33","23.27","415,397,000","1,703,170,000"]
["Jun 16, 2017","18.33","18.56","17.59","18.40","89,917,100","1,697,750,000"]
["Jun 15, 2017","18.86","18.93","16.10","18.36","178,225,000","1,746,400,000"]
["Jun 14, 2017","20.76","21.06","18.12","18.84","126,599,000","1,921,790,000"]
["Jun 13, 2017","20.26","21.02","19.80","20.74","153,774,000","1,874,700,000"]
["Jun 12, 2017","21.57","22.94","18.02","20.33","315,523,000","1,995,200,000"]
["Jun 11, 2017","19.50","22.15","18.16","21.57","415,109,000","1,803,650,000"]
["Jun 10, 2017","17.45","19.66","17.43","19.66","195,638,000","1,612,890,000"]
["Jun 09, 2017","17.54","17.66","17.33","17.45","57,805,600","1,620,430,000"]
["Jun 08, 2017","17.53","17.78","17.17","17.54","52,434,000","1,619,690,000"]
["Jun 07, 2017","17.50","18.38","17.01","17.51","133,332,000","1,615,920,000"]
["Jun 06, 2017","17.35","17.83","16.78","17.49","94,322,300","1,601,600,000"]
["Jun 05, 2017","17.43","17.43","16.90","17.31","65,380,500","1,607,200,000"]
["Jun 04, 2017","16.36","17.55","16.09","17.48","105,612,000","1,508,760,000"]
["Jun 03, 2017","17.39","17.53","16.14","16.26","94,317,500","1,603,910,000"]
["Jun 02, 2017","16.84","17.51","16.84","17.38","74,579,100","1,552,150,000"]
["Jun 01, 2017","17.62","17.94","16.63","16.83","129,554,000","1,624,040,000"]
["May 31, 2017","18.74","18.74","16.68","17.68","169,218,000","1,726,710,000"]
["May 30, 2017","17.13","18.86","16.88","18.54","151,989,000","1,577,830,000"]
["May 29, 2017","16.23","17.42","15.24","17.10","100,235,000","1,494,310,000"]
["May 28, 2017","16.56","17.36","14.10","16.13","159,009,000","1,523,730,000"]
["May 27, 2017","13.96","16.26","10.58","16.26","220,003,000","1,282,250,000"]
["May 26, 2017","16.52","17.99","13.17","14.26","321,918,000","1,519,550,000"]
["May 25, 2017","19.22","22.35","15.76","16.35","575,964,000","1,767,600,000"]
["May 24, 2017","12.02","21.30","11.90","18.87","319,906,000","1,104,910,000"]
["May 23, 2017","9.97","11.94","9.84","11.94","116,546,000","915,912,000"]
["May 22, 2017","9.00","11.00","8.94","9.90","169,832,000","826,321,000"]
["May 21, 2017","7.39","9.40","7.37","9.40","64,632,100","678,664,000"]
["May 20, 2017","7.99","8.21","7.41","7.41","38,813,800","733,122,000"]
["May 19, 2017","6.72","8.22","6.62","7.99","90,591,100","616,144,000"]
["May 18, 2017","5.92","6.76","5.89","6.73","41,864,200","543,449,000"]
["May 17, 2017","6.24","6.28","5.74","5.93","29,290,700","571,892,000"]
["May 16, 2017","6.39","6.51","6.03","6.26","22,364,100","585,399,000"]
["May 15, 2017","6.83","6.83","6.36","6.41","19,609,300","625,436,000"]
["May 14, 2017","6.17","7.08","6.17","6.83","29,682,700","565,543,000"]
["May 13, 2017","6.33","6.37","6.01","6.14","12,663,500","579,371,000"]
["May 12, 2017","6.48","6.67","6.34","6.34","18,365,500","592,771,000"]
["May 11, 2017","6.62","6.84","6.31","6.48","21,112,300","605,901,000"]
["May 10, 2017","6.43","6.81","6.29","6.60","34,371,500","587,732,000"]
["May 09, 2017","6.66","6.66","5.64","6.44","58,464,400","609,381,000"]
["May 08, 2017","7.11","7.11","6.57","6.66","38,785,200","650,286,000"]
["May 07, 2017","7.29","7.55","6.93","7.12","36,206,300","666,100,000"]
["May 06, 2017","7.55","7.58","6.98","7.27","31,552,400","689,342,000"]
["May 05, 2017","7.68","8.10","7.31","7.53","60,387,300","701,217,000"]
["May 04, 2017","6.67","7.63","6.67","7.63","61,868,400","609,121,000"]
["May 03, 2017","6.54","6.85","6.44","6.67","35,759,200","597,190,000"]
["May 02, 2017","6.94","7.08","6.22","6.58","56,020,100","632,910,000"]
["May 01, 2017","6.49","7.64","6.24","6.89","118,589,000","591,840,000"]
["Apr 30, 2017","5.44","6.61","5.33","6.52","82,888,200","496,272,000"]
["Apr 29, 2017","4.88","5.43","4.83","5.42","36,329,100","444,253,000"]
["Apr 28, 2017","4.95","5.09","4.61","4.84","29,110,500","450,848,000"]
["Apr 27, 2017","4.60","5.11","4.59","4.95","57,485,800","418,466,000"]
["Apr 26, 2017","3.97","4.64","3.92","4.59","46,981,900","361,613,000"]
["Apr 25, 2017","4.05","4.13","3.83","3.96","25,195,800","368,833,000"]
["Apr 24, 2017","3.57","4.11","3.57","4.05","42,912,000","324,863,000"]
["Apr 23, 2017","3.23","3.54","3.19","3.54","17,227,400","293,703,000"]
["Apr 22, 2017","3.18","3.26","3.17","3.23","5,842,940","289,096,000"]
["Apr 21, 2017","3.28","3.36","3.14","3.18","12,069,800","297,930,000"]
["Apr 20, 2017","3.15","3.47","3.10","3.28","25,077,400","286,485,000"]
["Apr 19, 2017","2.89","3.29","2.82","3.14","18,424,100","261,650,000"]
["Apr 18, 2017","2.62","2.96","2.61","2.89","12,008,300","237,684,000"]
["Apr 17, 2017","2.63","2.65","2.59","2.62","3,539,730","238,216,000"]
["Apr 16, 2017","2.68","2.69","2.61","2.63","3,454,270","242,861,000"]
["Apr 15, 2017","2.64","2.68","2.62","2.68","3,488,550","239,360,000"]
["Apr 14, 2017","2.63","2.70","2.55","2.64","6,137,310","238,045,000"]
["Apr 13, 2017","2.62","2.66","2.60","2.62","5,216,010","237,470,000"]
["Apr 12, 2017","2.54","2.66","2.52","2.62","4,452,230","229,734,000"]
["Apr 11, 2017","2.60","2.60","2.54","2.54","3,092,580","235,280,000"]
["Apr 10, 2017","2.64","2.65","2.53","2.60","5,163,570","239,316,000"]
["Apr 09, 2017","2.72","2.72","2.58","2.64","6,335,860","245,821,000"]
["Apr 08, 2017","2.71","2.77","2.63","2.72","6,855,690","244,756,000"]
["Apr 07, 2017","2.67","2.74","2.56","2.73","5,287,300","241,422,000"]
["Apr 06, 2017","2.75","2.81","2.46","2.68","10,892,200","248,631,000"]
["Apr 05, 2017","2.68","2.80","2.65","2.76","5,603,160","241,974,000"]
["Apr 04, 2017","2.60","2.71","2.58","2.67","6,273,250","235,018,000"]
["Apr 03, 2017","2.65","2.77","2.51","2.60","9,722,960","239,440,000"]
["Apr 02, 2017","2.75","2.82","2.52","2.64","10,883,300","248,588,000"]
["Apr 01, 2017","2.82","2.82","2.75","2.76","6,321,790","254,292,000"]
["Mar 31, 2017","2.80","2.99","2.60","2.83","24,881,200","252,768,000"]
["Mar 30, 2017","2.33","2.99","2.28","2.83","19,426,400","209,841,000"]
["Mar 29, 2017","2.27","2.38","2.25","2.33","5,549,740","204,442,000"]
["Mar 28, 2017","2.14","2.35","2.14","2.27","7,125,770","192,717,000"]
["Mar 27, 2017","2.36","2.37","2.12","2.13","7,221,650","212,515,000"]
["Mar 26, 2017","2.28","2.38","2.28","2.31","4,810,060","205,706,000"]
["Mar 25, 2017","2.42","2.43","2.28","2.28","7,542,960","218,022,000"]
["Mar 24, 2017","2.29","2.48","2.27","2.41","12,123,700","206,033,000"]
["Mar 23, 2017","2.39","2.40","2.24","2.29","7,279,450","215,468,000"]
["Mar 22, 2017","2.43","2.51","2.25","2.40","18,969,200","218,160,000"]
["Mar 21, 2017","1.95","2.43","1.91","2.43","21,455,000","175,087,000"]
["Mar 20, 2017","1.93","2.01","1.93","1.95","6,100,770","173,892,000"]
["Mar 19, 2017","1.71","2.00","1.71","1.92","6,790,520","153,490,000"]
["Mar 18, 2017","1.91","1.91","1.65","1.70","9,267,590","171,119,000"]
["Mar 17, 2017","2.09","2.22","1.81","1.91","20,132,500","187,614,000"]
["Mar 16, 2017","1.81","2.13","1.80","2.13","19,379,700","162,466,000"]
["Mar 15, 2017","1.66","1.80","1.64","1.80","5,906,800","148,644,000"]
["Mar 14, 2017","1.65","1.78","1.63","1.66","9,565,220","148,130,000"]
["Mar 13, 2017","1.42","1.67","1.42","1.65","9,504,840","127,735,000"]
["Mar 12, 2017","1.39","1.43","1.37","1.42","3,137,590","124,142,000"]
["Mar 11, 2017","1.30","1.39","1.30","1.38","1,985,600","116,335,000"]

{"sheet":"USDT","index":16,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.997607","1.01","0.994936","1.01","2,218,810,000","2,211,840,000"]
["Mar 09, 2018","0.999723","1.01","0.988564","1.00","3,131,620,000","2,216,530,000"]
["Mar 08, 2018","1.00","1.01","0.985734","1.01","2,636,690,000","2,220,540,000"]
["Mar 07, 2018","0.998354","1.02","0.981378","1.00","3,037,380,000","2,213,490,000"]
["Mar 06, 2018","1.01","1.01","0.996260","1.00","2,491,850,000","2,228,310,000"]
["Mar 05, 2018","0.997521","1.00","0.995019","0.998864","2,227,680,000","2,211,640,000"]
["Mar 04, 2018","1.00","1.00","0.995287","0.997612","2,133,910,000","2,217,570,000"]
["Mar 03, 2018","0.995248","1.01","0.993477","1.00","2,181,490,000","2,206,600,000"]
["Mar 02, 2018","0.998189","1.01","0.994439","0.999730","2,172,250,000","2,213,130,000"]
["Mar 01, 2018","0.999847","1.01","0.995679","1.00","2,285,570,000","2,216,800,000"]
["Feb 28, 2018","1.00","1.01","0.992791","0.998903","2,414,230,000","2,224,430,000"]
["Feb 27, 2018","0.998677","1.01","0.991642","1.00","2,473,020,000","2,214,210,000"]
["Feb 26, 2018","0.997664","1.01","0.989677","0.999561","2,362,210,000","2,211,960,000"]
["Feb 25, 2018","1.00","1.01","0.996229","1.00","1,968,850,000","2,227,760,000"]
["Feb 24, 2018","1.00","1.01","0.993887","1.00","2,417,710,000","2,219,660,000"]
["Feb 23, 2018","1.01","1.01","0.993702","1.00","2,815,280,000","2,235,880,000"]
["Feb 22, 2018","1.00","1.01","0.993998","1.00","2,904,620,000","2,220,530,000"]
["Feb 21, 2018","1.01","1.01","0.988699","1.00","3,459,830,000","2,229,030,000"]
["Feb 20, 2018","1.00","1.01","0.994081","1.00","3,126,220,000","2,218,570,000"]
["Feb 19, 2018","1.00","1.01","0.994041","1.00","2,546,440,000","2,220,090,000"]
["Feb 18, 2018","1.00","1.02","0.998832","1.01","3,124,180,000","2,227,520,000"]
["Feb 17, 2018","1.00","1.01","0.996919","1.00","2,797,600,000","2,227,640,000"]
["Feb 16, 2018","1.01","1.01","0.996746","1.00","2,605,820,000","2,228,310,000"]
["Feb 15, 2018","1.01","1.02","0.997203","1.01","3,286,910,000","2,228,320,000"]
["Feb 14, 2018","0.997715","1.01","0.993292","1.00","3,066,190,000","2,212,080,000"]
["Feb 13, 2018","1.00","1.01","0.995931","1.00","2,226,760,000","2,218,900,000"]
["Feb 12, 2018","1.00","1.01","0.990812","1.00","2,457,490,000","2,217,610,000"]
["Feb 11, 2018","1.00","1.01","0.992728","0.999251","2,431,740,000","2,228,050,000"]
["Feb 10, 2018","1.00","1.01","0.993346","1.00","2,628,380,000","2,224,850,000"]
["Feb 09, 2018","1.02","1.05","0.995049","1.00","1,631,140,000","2,263,900,000"]
["Feb 08, 2018","0.994970","1.03","0.987534","1.02","2,466,620,000","2,205,990,000"]
["Feb 07, 2018","1.00","1.02","0.984647","1.00","3,307,540,000","2,221,910,000"]
["Feb 06, 2018","0.978500","1.02","0.958318","1.01","6,247,250,000","2,169,470,000"]
["Feb 05, 2018","0.995794","1.02","0.944777","0.996308","4,078,980,000","2,207,820,000"]
["Feb 04, 2018","1.00","1.01","0.975209","1.01","2,504,640,000","2,226,850,000"]
["Feb 03, 2018","0.994071","1.02","0.982879","1.00","2,488,530,000","2,204,000,000"]
["Feb 02, 2018","0.986294","1.02","0.925144","0.990747","4,785,870,000","2,186,750,000"]
["Feb 01, 2018","0.991558","1.01","0.954771","0.986939","3,498,900,000","2,198,420,000"]
["Jan 31, 2018","0.992538","1.00","0.971403","0.990274","2,663,930,000","2,230,370,000"]
["Jan 30, 2018","0.998672","1.01","0.975436","0.986486","3,108,630,000","2,275,070,000"]
["Jan 29, 2018","0.988440","1.00","0.981718","0.995319","2,031,160,000","2,251,760,000"]
["Jan 28, 2018","0.996548","1.00","0.981275","0.988790","2,546,640,000","1,612,500,000"]
["Jan 27, 2018","1.00","1.01","0.992227","0.993325","2,051,980,000","1,622,630,000"]
["Jan 26, 2018","0.997571","1.02","0.985767","1.00","2,957,010,000","1,614,160,000"]
["Jan 25, 2018","1.01","1.01","0.987358","0.999595","2,571,930,000","1,627,040,000"]
["Jan 24, 2018","1.00","1.03","0.992246","0.997484","2,620,630,000","1,619,450,000"]
["Jan 23, 2018","1.00","1.02","0.984474","1.01","3,126,830,000","1,624,560,000"]
["Jan 22, 2018","1.00","1.02","0.991510","1.01","3,274,900,000","1,624,570,000"]
["Jan 21, 2018","1.00","1.03","0.997069","0.999861","3,302,010,000","1,622,820,000"]
["Jan 20, 2018","1.01","1.01","0.991443","1.00","2,942,780,000","1,629,410,000"]
["Jan 19, 2018","1.02","1.04","1.00","1.00","2,876,990,000","1,655,830,000"]
["Jan 18, 2018","1.02","1.04","1.00","1.02","4,302,300,000","1,646,020,000"]
["Jan 17, 2018","1.03","1.07","0.997739","1.01","5,588,840,000","1,671,280,000"]
["Jan 16, 2018","1.01","1.05","0.999001","1.03","5,552,930,000","1,478,030,000"]
["Jan 15, 2018","1.02","1.02","1.00","1.01","2,557,180,000","1,490,690,000"]
["Jan 14, 2018","1.00","1.04","1.00","1.02","2,960,410,000","1,474,490,000"]
["Jan 13, 2018","1.00","1.01","0.996576","1.00","2,759,880,000","1,474,160,000"]
["Jan 12, 2018","1.01","1.02","0.997711","1.01","2,668,220,000","1,477,270,000"]
["Jan 11, 2018","0.999976","1.02","0.990198","1.00","3,841,110,000","1,468,050,000"]
["Jan 10, 2018","1.01","1.01","0.996446","1.00","3,189,860,000","1,475,650,000"]
["Jan 09, 2018","1.01","1.01","1.00","1.01","2,766,180,000","1,480,690,000"]
["Jan 08, 2018","1.01","1.04","0.997617","1.01","3,815,750,000","1,475,640,000"]
["Jan 07, 2018","1.01","1.02","0.998208","1.00","2,338,180,000","1,478,770,000"]
["Jan 06, 2018","1.00","1.01","0.996847","1.01","2,620,080,000","1,468,500,000"]
["Jan 05, 2018","1.00","1.01","0.985915","0.998634","3,096,620,000","1,470,660,000"]
["Jan 04, 2018","1.01","1.02","0.993822","1.00","3,200,130,000","1,386,140,000"]
["Jan 03, 2018","1.01","1.02","1.00","1.01","2,471,690,000","1,377,120,000"]
["Jan 02, 2018","1.01","1.01","0.993250","1.00","2,635,860,000","1,375,940,000"]
["Jan 01, 2018","1.01","1.02","1.00","1.01","1,685,300,000","1,385,260,000"]
["Dec 31, 2017","1.02","1.02","1.00","1.01","1,927,010,000","1,401,350,000"]
["Dec 30, 2017","1.01","1.03","0.992842","1.02","2,711,060,000","1,378,640,000"]
["Dec 29, 2017","1.01","1.02","1.00","1.01","1,929,090,000","1,281,970,000"]
["Dec 28, 2017","1.00","1.03","1.00","1.01","2,211,410,000","1,222,130,000"]
["Dec 27, 2017","1.00","1.01","0.996458","1.00","1,939,950,000","1,223,800,000"]
["Dec 26, 2017","1.01","1.02","0.998580","1.00","1,854,780,000","1,230,870,000"]
["Dec 25, 2017","1.03","1.03","1.01","1.01","1,708,380,000","1,250,340,000"]
["Dec 24, 2017","1.05","1.07","1.02","1.02","2,611,590,000","1,279,860,000"]
["Dec 23, 2017","1.01","1.05","1.01","1.05","2,353,740,000","1,233,180,000"]
["Dec 22, 2017","1.01","1.06","0.963089","1.02","4,687,950,000","1,225,820,000"]
["Dec 21, 2017","1.00","1.04","0.993811","1.01","3,106,720,000","1,171,760,000"]
["Dec 20, 2017","1.01","1.02","0.989079","1.00","3,751,790,000","1,178,880,000"]
["Dec 19, 2017","1.01","1.03","0.996768","1.01","3,073,860,000","1,133,710,000"]
["Dec 18, 2017","1.01","1.02","0.995740","1.01","2,517,230,000","1,130,790,000"]
["Dec 17, 2017","1.01","1.02","1.00","1.01","1,931,020,000","1,132,150,000"]
["Dec 16, 2017","1.02","1.02","1.00","1.01","1,592,730,000","1,036,710,000"]
["Dec 15, 2017","1.01","1.02","0.995525","1.02","2,044,500,000","1,029,020,000"]
["Dec 14, 2017","1.03","1.05","1.01","1.01","2,336,180,000","912,768,000"]
["Dec 13, 2017","1.08","1.09","1.02","1.03","2,198,140,000","906,935,000"]
["Dec 12, 2017","1.02","1.08","1.00","1.08","2,240,840,000","854,806,000"]
["Dec 11, 2017","1.01","1.03","0.999950","1.02","1,542,120,000","824,373,000"]
["Dec 10, 2017","1.02","1.04","0.971536","1.02","1,649,500,000","831,978,000"]
["Dec 09, 2017","1.02","1.05","0.993560","1.02","1,598,910,000","830,771,000"]
["Dec 08, 2017","1.04","1.06","0.986563","1.02","1,993,030,000","843,587,000"]
["Dec 07, 2017","1.01","1.08","1.00","1.03","1,671,610,000","819,775,000"]
["Dec 06, 2017","0.999760","1.02","0.995840","1.01","1,281,490,000","813,822,000"]
["Dec 05, 2017","1.00","1.01","0.996458","1.00","814,146,000","816,872,000"]
["Dec 04, 2017","1.00","1.01","0.992132","1.00","668,510,000","816,012,000"]
["Dec 03, 2017","1.00","1.03","0.985320","1.00","946,749,000","814,847,000"]
["Dec 02, 2017","1.01","1.02","0.995611","0.999654","679,950,000","770,858,000"]
["Dec 01, 2017","1.01","1.02","0.993043","1.01","749,396,000","769,516,000"]
["Nov 30, 2017","1.00","1.03","0.989319","1.01","1,043,970,000","741,868,000"]
["Nov 29, 2017","1.00","1.05","0.955618","0.990606","1,672,120,000","675,058,000"]
["Nov 28, 2017","1.00","1.01","0.996048","1.00","794,764,000","676,908,000"]
["Nov 27, 2017","1.01","1.02","0.998126","1.00","784,437,000","679,525,000"]
["Nov 26, 2017","1.00","1.02","1.00","1.01","636,452,000","677,815,000"]
["Nov 25, 2017","1.00","1.01","0.995076","1.01","651,988,000","676,530,000"]
["Nov 24, 2017","1.00","1.01","0.988004","1.00","848,628,000","677,758,000"]
["Nov 23, 2017","0.998658","1.01","0.992239","0.994631","735,883,000","674,061,000"]
["Nov 22, 2017","0.997427","1.00","0.992789","1.00","499,812,000","673,230,000"]
["Nov 21, 2017","1.00","1.01","0.988572","0.996047","622,649,000","677,308,000"]
["Nov 20, 2017","1.00","1.00","0.996538","1.00","449,595,000","675,897,000"]
["Nov 19, 2017","1.00","1.01","0.996693","1.00","485,753,000","645,545,000"]
["Nov 18, 2017","1.00","1.01","0.996340","1.00","588,136,000","644,435,000"]
["Nov 17, 2017","0.995758","1.01","0.995758","1.00","639,398,000","611,413,000"]
["Nov 16, 2017","1.01","1.01","0.993232","1.00","650,279,000","597,473,000"]
["Nov 15, 2017","1.00","1.01","1.00","1.00","449,671,000","596,738,000"]
["Nov 14, 2017","1.01","1.01","0.996898","1.01","429,858,000","597,132,000"]
["Nov 13, 2017","1.00","1.03","0.975103","1.01","767,884,000","596,722,000"]
["Nov 12, 2017","1.01","1.11","0.967601","1.01","1,466,060,000","597,638,000"]
["Nov 11, 2017","1.01","1.03","0.995799","1.01","746,228,000","567,436,000"]
["Nov 10, 2017","1.01","1.02","0.995486","1.01","756,446,000","537,534,000"]
["Nov 09, 2017","1.01","1.01","0.996515","1.01","358,188,000","499,434,000"]
["Nov 08, 2017","1.00","1.04","0.994842","1.01","526,849,000","516,370,000"]
["Nov 07, 2017","0.999882","1.01","0.997083","1.01","255,133,000","494,003,000"]
["Nov 06, 2017","1.00","1.01","0.993269","1.00","308,963,000","495,238,000"]
["Nov 05, 2017","1.00","1.01","0.995977","0.998800","234,616,000","494,444,000"]
["Nov 04, 2017","1.00","1.01","0.994864","1.00","285,312,000","489,255,000"]
["Nov 03, 2017","0.999063","1.01","0.996363","1.01","358,886,000","451,638,000"]
["Nov 02, 2017","0.999853","1.04","0.996339","1.00","425,130,000","451,995,000"]
["Nov 01, 2017","1.00","1.00","0.995643","1.00","246,324,000","452,561,000"]
["Oct 31, 2017","0.998327","1.00","0.996871","1.00","184,182,000","451,305,000"]
["Oct 30, 2017","1.00","1.00","0.994665","1.00","169,425,000","452,540,000"]
["Oct 29, 2017","1.00","1.01","0.991302","1.00","618,257,000","438,160,000"]
["Oct 28, 2017","0.999838","1.01","0.998318","1.00","120,414,000","436,991,000"]
["Oct 27, 2017","0.999916","1.01","0.996415","1.00","144,634,000","437,025,000"]
["Oct 26, 2017","1.00","1.01","0.997739","0.999868","162,258,000","438,063,000"]
["Oct 25, 2017","1.00","1.01","0.995853","1.00","171,433,000","438,042,000"]
["Oct 24, 2017","0.994611","1.02","0.985114","1.00","257,372,000","434,706,000"]
["Oct 23, 2017","1.00","1.01","0.993556","0.996536","203,487,000","437,656,000"]
["Oct 22, 2017","0.999920","1.01","0.996909","1.00","166,215,000","437,026,000"]
["Oct 21, 2017","1.00","1.01","0.992774","1.00","171,818,000","437,391,000"]
["Oct 20, 2017","1.00","1.01","0.997444","1.00","185,163,000","437,496,000"]
["Oct 19, 2017","1.00","1.01","0.996000","1.00","150,674,000","438,120,000"]
["Oct 18, 2017","0.998946","1.01","0.991487","1.00","253,904,000","436,601,000"]
["Oct 17, 2017","0.998252","1.02","0.981165","0.999335","216,808,000","436,298,000"]
["Oct 16, 2017","0.998000","1.01","0.984020","0.998010","204,158,000","436,187,000"]
["Oct 15, 2017","1.00","1.01","0.992759","0.999242","209,190,000","437,237,000"]
["Oct 14, 2017","1.00","1.00","0.995903","0.999709","139,468,000","437,279,000"]
["Oct 13, 2017","1.00","1.02","0.992697","1.00","319,485,000","437,101,000"]
["Oct 12, 2017","0.999843","1.00","0.990707","0.997423","216,202,000","436,993,000"]
["Oct 11, 2017","0.997962","1.00","0.997106","0.998625","85,384,600","436,171,000"]
["Oct 10, 2017","1.00","1.00","0.996522","0.999441","137,687,000","437,230,000"]
["Oct 09, 2017","0.998897","1.01","0.994415","0.999780","178,567,000","436,579,000"]
["Oct 08, 2017","0.998110","1.00","0.995330","0.998442","123,005,000","436,235,000"]
["Oct 07, 2017","0.999588","1.00","0.992831","0.999320","89,544,100","436,882,000"]
["Oct 06, 2017","1.00","1.01","0.998001","1.00","92,153,700","437,245,000"]
["Oct 05, 2017","1.00","1.01","0.996433","1.00","119,952,000","437,179,000"]
["Oct 04, 2017","1.00","1.01","0.997725","1.00","114,903,000","437,896,000"]
["Oct 03, 2017","1.00","1.01","0.998800","1.00","137,567,000","437,885,000"]
["Oct 02, 2017","0.998088","1.00","0.995807","1.00","126,009,000","436,226,000"]
["Oct 01, 2017","0.997266","1.00","0.994993","0.999924","103,007,000","435,867,000"]
["Sep 30, 2017","1.00","1.00","0.993904","0.996488","117,411,000","437,244,000"]
["Sep 29, 2017","0.998357","1.02","0.994503","0.999863","205,406,000","426,360,000"]
["Sep 28, 2017","1.00","1.01","0.995264","1.00","232,499,000","427,100,000"]
["Sep 27, 2017","1.00","1.00","0.991286","1.00","201,224,000","427,609,000"]
["Sep 26, 2017","1.00","1.01","0.995946","1.00","103,839,000","442,851,000"]
["Sep 25, 2017","1.00","1.01","0.984388","1.00","160,337,000","443,879,000"]
["Sep 24, 2017","1.00","1.01","0.999100","1.00","91,337,900","443,272,000"]
["Sep 23, 2017","1.00","1.01","0.997654","1.00","118,296,000","442,840,000"]
["Sep 22, 2017","1.01","1.01","0.998901","1.00","164,432,000","444,763,000"]
["Sep 21, 2017","0.997446","1.02","0.994434","1.00","231,706,000","441,351,000"]
["Sep 20, 2017","1.00","1.00","0.988993","1.00","137,763,000","444,392,000"]
["Sep 19, 2017","1.00","1.01","0.995487","1.00","163,298,000","443,240,000"]
["Sep 18, 2017","1.00","1.01","0.992399","1.00","214,648,000","443,461,000"]
["Sep 17, 2017","1.01","1.01","0.992028","1.01","119,083,000","445,726,000"]
["Sep 16, 2017","1.00","1.04","0.991210","1.00","233,445,000","443,607,000"]
["Sep 15, 2017","1.00","1.03","0.966404","1.01","540,295,000","420,283,000"]
["Sep 14, 2017","1.00","1.03","0.979949","1.00","356,495,000","414,813,000"]
["Sep 13, 2017","1.00","1.02","0.991963","1.00","257,404,000","404,358,000"]
["Sep 12, 2017","1.00","1.02","0.996226","1.01","162,774,000","404,210,000"]
["Sep 11, 2017","1.00","1.02","0.990974","1.00","125,845,000","405,355,000"]
["Sep 10, 2017","1.00","1.02","0.996180","1.01","163,773,000","405,082,000"]
["Sep 09, 2017","1.01","1.01","0.998370","1.00","119,580,000","398,820,000"]
["Sep 08, 2017","1.00","1.05","0.997327","1.01","319,590,000","394,388,000"]
["Sep 07, 2017","1.00","1.01","0.995770","1.00","166,453,000","386,679,000"]
["Sep 06, 2017","1.01","1.05","1.00","1.01","192,689,000","387,469,000"]
["Sep 05, 2017","1.03","1.04","0.999893","1.00","271,614,000","379,945,000"]
["Sep 04, 2017","1.00","1.05","0.997741","1.03","375,473,000","364,943,000"]
["Sep 03, 2017","1.01","1.03","0.999620","1.00","188,687,000","348,836,000"]
["Sep 02, 2017","1.00","1.04","0.998739","1.02","345,971,000","320,966,000"]
["Sep 01, 2017","1.00","1.01","1.00","1.00","199,664,000","320,792,000"]
["Aug 31, 2017","1.00","1.01","0.999514","1.00","109,217,000","319,518,000"]
["Aug 30, 2017","1.00","1.01","0.996119","1.00","114,992,000","320,041,000"]
["Aug 29, 2017","1.00","1.02","0.995690","1.00","132,123,000","320,307,000"]
["Aug 28, 2017","1.00","1.01","0.995565","1.00","130,785,000","320,279,000"]
["Aug 27, 2017","1.00","1.01","0.997090","1.00","104,722,000","319,543,000"]
["Aug 26, 2017","1.00","1.01","0.995768","0.998932","98,081,300","320,776,000"]
["Aug 25, 2017","1.00","1.02","0.998112","1.00","116,308,000","321,015,000"]
["Aug 24, 2017","0.999332","1.01","0.990714","1.00","132,330,000","319,288,000"]
["Aug 23, 2017","1.00","1.01","0.991684","1.00","195,159,000","320,872,000"]
["Aug 22, 2017","1.00","1.02","0.990916","1.01","241,915,000","319,888,000"]
["Aug 21, 2017","0.999538","1.01","0.990459","0.999263","208,830,000","319,354,000"]
["Aug 20, 2017","0.997167","1.02","0.983909","0.996629","133,754,000","318,596,000"]
["Aug 19, 2017","1.01","1.04","0.980183","1.00","281,633,000","322,030,000"]
["Aug 18, 2017","1.01","1.03","0.984905","1.01","255,272,000","322,035,000"]
["Aug 17, 2017","1.00","1.01","0.989070","1.01","166,152,000","319,712,000"]
["Aug 16, 2017","0.998963","1.01","0.991915","1.00","121,473,000","319,170,000"]
["Aug 15, 2017","1.00","1.02","0.994513","1.00","213,099,000","319,617,000"]
["Aug 14, 2017","0.995682","1.01","0.990626","0.998163","125,445,000","318,122,000"]
["Aug 13, 2017","1.00","1.02","0.980414","0.998616","198,569,000","319,661,000"]
["Aug 12, 2017","1.00","1.01","0.995213","1.00","130,896,000","319,785,000"]
["Aug 11, 2017","0.996635","1.01","0.988428","1.00","111,829,000","318,426,000"]
["Aug 10, 2017","0.998799","1.01","0.988217","0.992991","91,695,000","319,118,000"]
["Aug 09, 2017","0.999236","1.01","0.993707","1.00","140,569,000","319,257,000"]
["Aug 08, 2017","0.994220","1.01","0.989566","1.00","130,482,000","317,655,000"]
["Aug 07, 2017","0.999468","1.01","0.990056","0.996254","110,170,000","319,331,000"]
["Aug 06, 2017","1.00","1.01","0.993119","1.00","103,532,000","320,093,000"]
["Aug 05, 2017","1.00","1.03","0.991505","0.998314","173,138,000","320,940,000"]
["Aug 04, 2017","0.968452","1.01","0.966326","1.00","59,432,500","309,422,000"]
["Aug 03, 2017","1.00","1.01","0.955404","0.969304","57,242,700","320,322,000"]
["Aug 02, 2017","0.996581","1.01","0.985239","1.00","84,592,700","318,409,000"]
["Aug 01, 2017","1.00","1.02","0.988123","0.996819","170,045,000","320,388,000"]
["Jul 31, 2017","1.00","1.01","0.995719","1.00","75,184,900","319,512,000"]
["Jul 30, 2017","0.996776","1.00","0.991188","0.998868","60,213,000","318,471,000"]
["Jul 29, 2017","0.999755","1.01","0.993449","0.996619","73,768,300","319,423,000"]
["Jul 28, 2017","0.996060","1.01","0.990485","1.00","116,290,000","318,242,000"]
["Jul 27, 2017","0.998839","1.01","0.991769","0.997275","79,850,000","319,130,000"]
["Jul 26, 2017","0.998645","1.01","0.989915","0.996955","111,957,000","319,068,000"]
["Jul 25, 2017","0.994284","1.02","0.984754","0.999802","220,992,000","317,675,000"]
["Jul 24, 2017","0.999919","1.00","0.988839","0.993997","75,766,900","319,475,000"]
["Jul 23, 2017","0.994773","1.01","0.990375","0.997761","114,229,000","317,831,000"]
["Jul 22, 2017","0.999612","1.00","0.986424","0.993200","131,558,000","319,377,000"]
["Jul 21, 2017","0.998636","1.02","0.984893","0.997202","168,919,000","319,065,000"]
["Jul 20, 2017","0.990980","1.02","0.976702","0.986866","278,994,000","306,710,000"]
["Jul 19, 2017","1.00","1.03","0.980136","1.00","199,312,000","309,942,000"]
["Jul 18, 2017","0.995021","1.02","0.982123","0.998216","238,396,000","293,035,000"]
["Jul 17, 2017","0.988208","1.01","0.983970","0.996888","171,476,000","291,009,000"]
["Jul 16, 2017","1.00","1.02","0.969665","0.999161","177,914,000","295,162,000"]
["Jul 15, 2017","1.00","1.02","0.988486","1.00","125,229,000","290,061,000"]
["Jul 14, 2017","1.00","1.01","0.994217","1.00","93,146,700","289,635,000"]
["Jul 13, 2017","0.999669","1.02","0.999410","1.00","104,236,000","268,892,000"]
["Jul 12, 2017","1.01","1.02","0.995490","0.997456","131,420,000","260,929,000"]
["Jul 11, 2017","1.02","1.04","0.998774","1.01","173,424,000","239,198,000"]
["Jul 10, 2017","1.01","1.02","0.991515","1.01","132,682,000","221,114,000"]
["Jul 09, 2017","0.999601","1.01","0.998527","1.01","45,640,800","219,894,000"]
["Jul 08, 2017","1.01","1.02","0.997497","0.999725","62,607,300","221,837,000"]
["Jul 07, 2017","1.00","1.02","1.00","1.01","84,663,200","220,509,000"]
["Jul 06, 2017","0.995936","1.01","0.995936","1.00","44,331,000","219,087,000"]
["Jul 05, 2017","1.00","1.02","0.994445","0.996460","66,727,600","220,126,000"]
["Jul 04, 2017","0.999601","1.01","0.987214","0.998828","87,707,900","219,893,000"]
["Jul 03, 2017","1.01","1.02","0.992834","1.00","87,514,200","223,017,000"]
["Jul 02, 2017","1.02","1.03","1.01","1.02","76,519,200","219,180,000"]
["Jul 01, 2017","1.01","1.04","1.01","1.02","82,133,800","217,215,000"]
["Jun 30, 2017","1.02","1.02","0.997355","1.01","72,550,400","218,616,000"]
["Jun 29, 2017","1.01","1.04","1.00","1.02","101,103,000","146,484,000"]
["Jun 28, 2017","1.01","1.04","0.995934","1.01","128,750,000","146,267,000"]
["Jun 27, 2017","1.01","1.06","0.988021","1.01","171,805,000","146,156,000"]
["Jun 26, 2017","1.01","1.06","0.970667","1.01","195,886,000","146,480,000"]
["Jun 25, 2017","1.02","1.04","0.998245","1.01","102,005,000","147,510,000"]
["Jun 24, 2017","1.01","1.04","1.00","1.02","79,286,600","145,582,000"]
["Jun 23, 2017","0.972496","1.01","0.969362","1.01","41,182,300","140,714,000"]
["Jun 22, 2017","0.981174","0.995994","0.967955","0.972902","63,105,300","141,970,000"]
["Jun 21, 2017","0.975087","0.997024","0.951189","0.981361","108,254,000","141,089,000"]
["Jun 20, 2017","0.986156","0.990411","0.956381","0.975272","88,767,300","125,729,000"]
["Jun 19, 2017","1.00","1.01","0.982742","0.986406","75,733,700","127,821,000"]
["Jun 18, 2017","0.988674","1.04","0.976657","1.00","114,519,000","126,050,000"]
["Jun 17, 2017","1.02","1.03","0.978804","0.988584","104,554,000","130,158,000"]
["Jun 16, 2017","1.01","1.05","1.01","1.02","109,032,000","129,124,000"]
["Jun 15, 2017","1.03","1.06","0.995499","1.02","243,107,000","131,306,000"]
["Jun 14, 2017","1.01","1.06","1.01","1.03","139,975,000","128,630,000"]
["Jun 13, 2017","1.03","1.04","1.00","1.01","105,293,000","131,201,000"]
["Jun 12, 2017","1.01","1.09","1.00","1.02","211,119,000","128,293,000"]
["Jun 11, 2017","1.02","1.03","0.996783","1.01","84,910,500","130,666,000"]
["Jun 10, 2017","0.999158","1.03","0.998310","1.02","80,163,300","127,386,000"]
["Jun 09, 2017","1.00","1.01","0.998157","1.00","58,031,200","127,906,000"]
["Jun 08, 2017","1.02","1.03","1.00","1.00","65,560,000","106,791,000"]
["Jun 07, 2017","1.00","1.03","0.996593","1.01","97,386,100","105,220,000"]
["Jun 06, 2017","1.02","1.04","0.995467","1.00","152,408,000","106,682,000"]
["Jun 05, 2017","1.01","1.03","1.01","1.02","49,132,500","106,012,000"]
["Jun 04, 2017","1.02","1.03","1.01","1.01","49,194,800","107,470,000"]
["Jun 03, 2017","1.03","1.04","1.02","1.02","43,629,000","107,827,000"]
["Jun 02, 2017","1.03","1.05","1.02","1.02","49,197,100","108,350,000"]
["Jun 01, 2017","1.04","1.05","1.02","1.03","100,614,000","108,739,000"]
["May 31, 2017","1.01","1.06","1.01","1.04","84,739,900","106,342,000"]
["May 30, 2017","1.02","1.04","1.00","1.01","108,331,000","107,170,000"]
["May 29, 2017","1.04","1.05","1.01","1.02","80,508,900","109,529,000"]
["May 28, 2017","1.02","1.11","1.02","1.04","110,026,000","107,331,000"]
["May 27, 2017","1.05","1.21","1.00","1.02","186,683,000","99,512,500"]
["May 26, 2017","1.02","1.10","1.01","1.04","125,946,000","69,907,900"]
["May 25, 2017","1.02","1.10","1.00","1.04","144,036,000","69,488,600"]
["May 24, 2017","1.01","1.05","0.998946","1.02","87,804,800","64,798,700"]
["May 23, 2017","1.01","1.03","1.00","1.01","59,043,000","63,297,800"]
["May 22, 2017","1.00","1.04","0.983247","1.01","79,739,900","62,677,500"]
["May 21, 2017","0.992749","1.00","0.986412","1.00","46,162,600","61,940,800"]
["May 20, 2017","0.998833","1.01","0.982135","0.993431","42,299,800","62,321,400"]
["May 19, 2017","0.967244","1.00","0.962212","1.00","53,721,400","60,352,400"]
["May 18, 2017","0.961148","0.980207","0.950662","0.967143","44,705,600","59,972,000"]
["May 17, 2017","0.952963","0.987525","0.919398","0.970429","60,057,700","59,461,300"]
["May 16, 2017","0.970698","0.986720","0.956610","0.958591","53,097,800","60,565,400"]
["May 15, 2017","0.980577","0.992408","0.967298","0.967298","37,380,700","61,184,200"]
["May 14, 2017","0.972775","0.993730","0.970647","0.981106","23,922,200","60,697,400"]
["May 13, 2017","0.981353","0.988520","0.963115","0.973648","28,873,700","61,232,700"]
["May 12, 2017","0.975099","0.998678","0.960650","0.976070","42,850,000","60,842,400"]
["May 11, 2017","0.979820","0.995306","0.965893","0.983721","46,800,700","61,137,000"]
["May 10, 2017","0.970483","0.990120","0.970483","0.982000","45,884,200","60,558,100"]
["May 09, 2017","0.967255","0.970504","0.967255","0.970487","62,186,400","60,360,500"]
["May 08, 2017","0.968962","0.968962","0.967203","0.967260","85,211,500","60,466,400"]
["May 07, 2017","0.968638","0.969836","0.968638","0.968990","72,995,500","60,446,200"]
["May 06, 2017","0.955667","0.968619","0.955667","0.968619","44,047,300","59,636,700"]
["May 05, 2017","0.945975","0.955601","0.945975","0.955601","69,583,300","59,031,900"]
["May 04, 2017","0.933356","0.945931","0.933356","0.945931","56,022,400","57,343,000"]
["May 03, 2017","0.932612","0.933930","0.932392","0.933351","33,500,300","58,811,700"]
["May 02, 2017","0.935857","0.935857","0.932468","0.932607","22,268,100","58,977,000"]
["May 01, 2017","0.936855","0.937218","0.935871","0.935871","44,582,500","59,034,000"]
["Apr 30, 2017","0.937189","0.937196","0.935584","0.936854","23,739,900","59,055,700"]
["Apr 29, 2017","0.934557","0.937409","0.934557","0.937193","26,533,600","58,065,900"]
["Apr 28, 2017","0.924343","0.934542","0.924335","0.934542","26,494,600","57,450,300"]
["Apr 27, 2017","0.921049","0.924415","0.921046","0.924351","24,062,800","57,277,700"]
["Apr 26, 2017","0.913539","0.921050","0.913539","0.921050","18,772,400","59,154,900"]
["Apr 25, 2017","0.917876","0.917876","0.913595","0.913595","12,707,000","50,230,200"]
["Apr 24, 2017","0.921308","0.921308","0.917890","0.917890","15,265,400","50,423,200"]
["Apr 23, 2017","0.940741","0.940741","0.921333","0.921333","17,298,600","51,488,800"]
["Apr 22, 2017","0.984000","0.984000","0.940929","0.940929","14,711,900","53,866,300"]
["Apr 21, 2017","0.998269","0.998269","0.984169","0.984169","15,935,100","54,688,500"]
["Apr 20, 2017","0.999525","0.999691","0.997830","0.998275","20,548,000","54,798,700"]
["Apr 19, 2017","0.999617","0.999622","0.999175","0.999523","18,244,800","60,720,500"]
["Apr 18, 2017","0.999294","0.999793","0.999294","0.999616","26,367,700","50,707,900"]
["Apr 17, 2017","0.999435","0.999498","0.997826","0.999288","17,280,800","50,715,100"]
["Apr 16, 2017","0.999939","0.999946","0.999458","0.999458","7,208,670","50,740,700"]
["Apr 15, 2017","0.999031","0.999949","0.999000","0.999939","14,030,700","50,694,600"]
["Apr 14, 2017","0.999618","0.999755","0.998664","0.998986","14,768,200","50,724,400"]
["Apr 13, 2017","0.999558","0.999731","0.999306","0.999612","24,018,200","50,721,300"]
["Apr 12, 2017","0.999842","0.999934","0.999562","0.999562","20,964,000","54,942,200"]
["Apr 11, 2017","0.999934","0.999937","0.999530","0.999843","12,213,800","54,947,200"]
["Apr 10, 2017","0.999960","0.999985","0.999591","0.999931","12,279,500","54,948,700"]
["Apr 09, 2017","0.999714","0.999967","0.997950","0.999960","18,951,900","54,935,200"]
["Apr 08, 2017","0.999874","0.999958","0.998663","0.999716","14,282,200","54,943,900"]
["Apr 07, 2017","0.999937","0.999965","0.999781","0.999873","21,336,300","54,947,400"]
["Apr 06, 2017","1.00","1.00","0.999939","0.999939","33,731,600","54,957,500"]
["Apr 05, 2017","1.00","1.00","0.999953","1.00","26,734,200","54,952,500"]
["Apr 04, 2017","0.999771","1.00","0.999694","1.00","26,434,800","54,938,300"]
["Apr 03, 2017","1.00","1.00","0.999122","0.999752","42,028,500","55,003,100"]
["Apr 02, 2017","0.999582","1.00","0.999245","1.00","45,911,500","54,927,900"]
["Apr 01, 2017","1.00","1.00","0.997387","0.999586","15,118,800","54,952,000"]
["Mar 31, 2017","0.999985","1.00","0.999918","1.00","34,115,800","54,950,000"]
["Mar 30, 2017","0.999948","1.00","0.999864","0.999986","25,009,900","54,948,000"]
["Mar 29, 2017","1.00","1.00","0.999831","0.999947","16,816,300","44,951,300"]
["Mar 28, 2017","1.00","1.00","1.00","1.00","15,602,800","44,951,300"]
["Mar 27, 2017","1.00","1.00","1.00","1.00","19,270,700","44,951,300"]
["Mar 26, 2017","0.999915","1.00","0.999915","1.00","16,614,300","44,947,000"]
["Mar 25, 2017","0.999898","1.00","0.999869","0.999916","28,141,600","44,946,300"]
["Mar 24, 2017","1.00","1.00","0.999893","0.999896","33,351,200","44,954,000"]
["Mar 23, 2017","1.00","1.00","1.00","1.00","12,763,900","44,952,700"]
["Mar 22, 2017","1.00","1.00","1.00","1.00","22,713,300","44,952,200"]
["Mar 21, 2017","1.00","1.00","0.999986","1.00","21,556,400","44,959,900"]
["Mar 20, 2017","1.00","1.00","1.00","1.00","16,075,100","44,953,100"]
["Mar 19, 2017","1.00","1.00","0.999970","1.00","33,106,500","44,952,200"]
["Mar 18, 2017","1.00","1.00","0.999937","1.00","49,039,900","44,952,200"]
["Mar 17, 2017","1.00","1.00","1.00","1.00","46,381,300","34,951,400"]
["Mar 16, 2017","1.00","1.00","1.00","1.00","39,496,700","34,950,700"]
["Mar 15, 2017","1.00","1.00","1.00","1.00","20,476,500","34,951,100"]
["Mar 14, 2017","1.00","1.00","1.00","1.00","13,773,800","34,951,800"]
["Mar 13, 2017","1.00","1.00","0.999995","1.00","25,101,200","34,953,200"]
["Mar 12, 2017","1.00","1.00","1.00","1.00","13,039,200","34,951,800"]
["Mar 11, 2017","0.999991","1.00","0.999991","1.00","15,269,400","34,950,100"]

{"sheet":"VEN","index":17,"n_rows":202,"n_cols":7,"rows_kept":202,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.71","3.89","3.45","3.50","65,018,300","1,786,280,000"]
["Mar 09, 2018","3.70","3.74","3.11","3.71","83,895,100","1,770,700,000"]
["Mar 08, 2018","4.09","4.23","3.56","3.72","74,630,900","1,952,560,000"]
["Mar 07, 2018","4.76","4.91","3.74","4.10","91,903,400","2,264,240,000"]
["Mar 06, 2018","4.71","5.11","4.24","4.78","108,928,000","2,239,750,000"]
["Mar 05, 2018","4.56","4.81","4.56","4.69","43,447,100","2,167,770,000"]
["Mar 04, 2018","4.42","4.86","4.39","4.56","59,067,800","2,100,760,000"]
["Mar 03, 2018","4.50","4.71","4.36","4.44","57,747,400","2,141,270,000"]
["Mar 02, 2018","4.95","5.03","4.50","4.51","61,330,700","2,347,490,000"]
["Mar 01, 2018","4.54","5.32","4.51","4.95","79,097,200","2,157,860,000"]
["Feb 28, 2018","5.23","5.55","4.54","4.54","73,839,500","2,485,090,000"]
["Feb 27, 2018","5.58","5.69","5.16","5.23","80,397,100","2,653,660,000"]
["Feb 26, 2018","5.85","5.85","5.28","5.60","144,727,000","2,786,080,000"]
["Feb 25, 2018","5.57","5.94","5.42","5.87","67,857,100","2,656,900,000"]
["Feb 24, 2018","5.96","6.20","5.39","5.56","62,538,800","2,843,850,000"]
["Feb 23, 2018","5.46","6.20","5.25","5.99","74,050,200","2,613,700,000"]
["Feb 22, 2018","5.93","6.33","5.32","5.47","75,031,300","2,835,810,000"]
["Feb 21, 2018","6.23","6.49","5.69","5.95","83,844,800","2,955,150,000"]
["Feb 20, 2018","6.49","7.17","6.19","6.24","156,506,000","3,080,770,000"]
["Feb 19, 2018","5.34","6.49","5.33","6.46","97,820,400","2,535,610,000"]
["Feb 18, 2018","6.00","6.01","5.27","5.35","49,595,600","2,820,900,000"]
["Feb 17, 2018","5.73","6.08","5.64","5.99","64,632,700","2,687,850,000"]
["Feb 16, 2018","5.96","6.06","5.45","5.69","83,310,300","2,804,650,000"]
["Feb 15, 2018","5.01","6.03","4.82","5.98","124,499,000","2,361,210,000"]
["Feb 14, 2018","4.18","5.00","4.18","5.00","56,104,500","1,967,590,000"]
["Feb 13, 2018","4.31","4.36","3.96","4.20","37,546,900","2,031,340,000"]
["Feb 12, 2018","4.00","4.46","4.00","4.31","29,326,600","1,882,270,000"]
["Feb 11, 2018","4.38","4.38","3.74","3.97","44,862,300","2,061,420,000"]
["Feb 10, 2018","4.66","5.04","4.15","4.40","51,292,400","2,172,710,000"]
["Feb 09, 2018","4.27","4.69","4.06","4.66","24,856,800","1,991,670,000"]
["Feb 08, 2018","3.84","4.47","3.84","4.28","72,426,300","1,791,710,000"]
["Feb 07, 2018","4.14","4.65","3.67","3.87","77,747,300","1,935,680,000"]
["Feb 06, 2018","3.58","4.46","2.63","4.19","111,053,000","1,673,400,000"]
["Feb 05, 2018","4.50","4.58","2.94","3.51","84,120,300","2,101,630,000"]
["Feb 04, 2018","5.51","5.57","4.26","4.54","69,855,900","2,575,760,000"]
["Feb 03, 2018","4.93","5.91","4.44","5.52","84,763,400","2,308,390,000"]
["Feb 02, 2018","5.27","5.33","3.57","4.90","96,082,900","2,466,510,000"]
["Feb 01, 2018","6.33","6.43","4.80","5.27","103,601,000","2,910,600,000"]
["Jan 31, 2018","5.87","6.46","5.63","6.33","120,768,000","2,706,700,000"]
["Jan 30, 2018","6.44","6.89","5.42","5.83","132,171,000","2,966,510,000"]
["Jan 29, 2018","6.76","6.85","6.36","6.43","103,079,000","3,100,270,000"]
["Jan 28, 2018","7.00","7.31","6.64","6.80","128,359,000","3,207,930,000"]
["Jan 27, 2018","7.29","7.53","6.81","6.92","115,057,000","3,321,160,000"]
["Jan 26, 2018","6.94","7.75","6.04","7.30","188,134,000","3,162,870,000"]
["Jan 25, 2018","7.52","8.01","6.87","6.93","161,326,000","3,425,390,000"]
["Jan 24, 2018","7.69","8.64","7.31","7.44","230,986,000","2,130,040,000"]
["Jan 23, 2018","8.28","8.46","6.70","7.69","214,146,000","2,293,920,000"]
["Jan 22, 2018","8.05","9.55","7.61","8.27","393,081,000","2,231,640,000"]
["Jan 21, 2018","8.17","8.51","6.99","7.88","207,469,000","2,264,110,000"]
["Jan 20, 2018","5.98","8.16","5.97","8.14","252,285,000","1,657,350,000"]
["Jan 19, 2018","5.44","6.17","5.25","5.92","114,293,000","1,508,380,000"]
["Jan 18, 2018","4.83","6.28","4.54","5.50","167,536,000","1,338,430,000"]
["Jan 17, 2018","4.88","5.14","3.44","4.79","127,252,000","1,353,590,000"]
["Jan 16, 2018","6.10","6.17","3.74","4.92","173,975,000","1,690,070,000"]
["Jan 15, 2018","6.06","6.26","5.57","6.06","134,816,000","1,678,810,000"]
["Jan 14, 2018","5.89","6.92","5.82","6.06","211,935,000","1,632,920,000"]
["Jan 13, 2018","6.24","6.63","5.21","5.86","194,477,000","1,729,740,000"]
["Jan 12, 2018","6.49","6.75","5.74","6.26","158,992,000","1,799,210,000"]
["Jan 11, 2018","6.36","7.31","4.97","6.44","288,487,000","1,762,480,000"]
["Jan 10, 2018","4.61","6.75","4.16","6.34","271,476,000","1,278,870,000"]
["Jan 09, 2018","4.25","4.63","4.19","4.59","128,018,000","1,176,920,000"]
["Jan 08, 2018","4.57","4.62","3.72","4.23","117,303,000","1,265,540,000"]
["Jan 07, 2018","4.74","4.88","4.55","4.59","121,009,000","1,314,190,000"]
["Jan 06, 2018","3.67","4.85","3.64","4.74","178,983,000","1,017,310,000"]
["Jan 05, 2018","3.78","4.19","3.19","3.64","192,141,000","1,046,450,000"]
["Jan 04, 2018","3.47","3.93","3.22","3.74","192,222,000","962,175,000"]
["Jan 03, 2018","2.61","3.47","2.61","3.47","241,740,000","722,827,000"]
["Jan 02, 2018","2.43","2.63","2.23","2.61","121,598,000","674,724,000"]
["Jan 01, 2018","2.30","2.46","2.23","2.43","68,193,900","636,456,000"]
["Dec 31, 2017","2.07","2.31","2.02","2.28","57,486,200","574,563,000"]
["Dec 30, 2017","2.39","2.42","1.94","2.10","94,525,600","661,758,000"]
["Dec 29, 2017","1.88","2.41","1.84","2.39","90,929,400","521,207,000"]
["Dec 28, 2017","1.99","2.02","1.69","1.87","82,967,600","550,666,000"]
["Dec 27, 2017","1.46","2.53","1.41","1.99","136,863,000","405,370,000"]
["Dec 26, 2017","1.37","1.49","1.24","1.46","32,262,400","379,553,000"]
["Dec 25, 2017","1.31","1.39","1.23","1.37","22,799,100","361,875,000"]
["Dec 24, 2017","1.37","1.39","1.15","1.30","24,165,000","378,370,000"]
["Dec 23, 2017","1.27","1.58","1.24","1.37","43,179,100","352,385,000"]
["Dec 22, 2017","1.53","1.54","0.972765","1.26","36,469,600","424,252,000"]
["Dec 21, 2017","1.51","1.58","1.33","1.53","57,319,900","419,676,000"]
["Dec 20, 2017","1.46","1.58","1.28","1.51","61,082,900","403,682,000"]
["Dec 19, 2017","1.71","1.81","1.40","1.46","74,583,900","472,756,000"]
["Dec 18, 2017","1.25","1.85","1.10","1.71","142,528,000","347,034,000"]
["Dec 17, 2017","0.937426","1.33","0.875884","1.25","41,104,100","259,819,000"]
["Dec 16, 2017","0.851537","0.939390","0.747906","0.921172","20,799,200","236,014,000"]
["Dec 15, 2017","0.669613","0.906382","0.578811","0.853001","31,718,200","185,592,000"]
["Dec 14, 2017","0.550091","0.699285","0.507013","0.673752","17,569,000","152,465,000"]
["Dec 13, 2017","0.587443","0.590792","0.508531","0.552646","8,953,480","162,817,000"]
["Dec 12, 2017","0.579233","0.613100","0.523174","0.582677","10,869,400","160,542,000"]
["Dec 11, 2017","0.465261","0.591257","0.463595","0.577600","10,485,300","128,953,000"]
["Dec 10, 2017","0.555543","0.555543","0.439910","0.464684","7,447,170","153,976,000"]
["Dec 09, 2017","0.567380","0.603060","0.476517","0.552503","7,636,390","157,257,000"]
["Dec 08, 2017","0.461760","0.654249","0.458676","0.565619","13,042,900","127,983,000"]
["Dec 07, 2017","0.577858","0.641110","0.428127","0.467044","11,494,900","160,161,000"]
["Dec 06, 2017","0.683061","0.683061","0.567762","0.589222","13,177,000","189,319,000"]
["Dec 05, 2017","0.505297","0.716263","0.439020","0.684010","25,974,900","140,049,000"]
["Dec 04, 2017","0.443465","0.503990","0.406857","0.497426","9,729,420","122,912,000"]
["Dec 03, 2017","0.368119","0.451840","0.341042","0.444544","10,074,100","102,029,000"]
["Dec 02, 2017","0.332752","0.371565","0.307087","0.367434","7,044,710","92,226,400"]
["Dec 01, 2017","0.254978","0.342346","0.226491","0.331534","7,863,330","70,670,300"]
["Nov 30, 2017","0.231503","0.265487","0.209143","0.255799","2,991,240","64,164,000"]
["Nov 29, 2017","0.268597","0.293688","0.227916","0.229357","3,674,300","74,445,000"]
["Nov 28, 2017","0.245575","0.298447","0.235749","0.269134","4,031,420","68,064,100"]
["Nov 27, 2017","0.244841","0.265339","0.234711","0.245728","2,216,870","67,860,900"]
["Nov 26, 2017","0.256230","0.256279","0.238027","0.245005","1,667,250","71,017,500"]
["Nov 25, 2017","0.256155","0.262847","0.246314","0.256218","1,416,020","70,996,600"]
["Nov 24, 2017","0.237601","0.260191","0.228138","0.258151","1,884,340","65,854,200"]
["Nov 23, 2017","0.261962","0.265923","0.238242","0.238242","2,133,510","72,606,000"]
["Nov 22, 2017","0.270566","0.273905","0.247486","0.262787","1,893,560","74,990,800"]
["Nov 21, 2017","0.266797","0.268798","0.240663","0.267959","1,583,940","73,946,300"]
["Nov 20, 2017","0.249106","0.281754","0.249106","0.268240","1,772,860","69,042,900"]
["Nov 19, 2017","0.264651","0.271111","0.242349","0.249098","1,146,710","73,351,200"]
["Nov 18, 2017","0.260259","0.270433","0.250559","0.265129",909.14099999999996,"72,134,200"]
["Nov 17, 2017","0.267459","0.278233","0.250585","0.257303","1,477,450","74,129,600"]
["Nov 16, 2017","0.266061","0.326812","0.258911","0.276348","4,352,160","73,742,100"]
["Nov 15, 2017","0.236665","0.266059","0.236665","0.264633","1,783,740","65,594,700"]
["Nov 14, 2017","0.222281","0.238899","0.219217","0.235506","1,064,470","61,608,100"]
["Nov 13, 2017","0.207222","0.225303","0.207222","0.223694",778.46799999999996,"57,434,100"]
["Nov 12, 2017","0.238693","0.239649","0.200078","0.206923","1,862,810","66,156,800"]
["Nov 11, 2017","0.240297","0.259862","0.236303","0.238159",921.94600000000003,"66,601,300"]
["Nov 10, 2017","0.269915","0.276612","0.227010","0.240991",902.04499999999996,"74,810,200"]
["Nov 09, 2017","0.259888","0.285078","0.254350","0.269108","1,189,380","72,031,300"]
["Nov 08, 2017","0.243571","0.285481","0.221658","0.262915","1,631,760","67,508,800"]
["Nov 07, 2017","0.231099","0.250130","0.230233","0.243587",970.27800000000002,"64,051,900"]
["Nov 06, 2017","0.209216","0.253552","0.208479","0.229622","1,169,720","57,986,700"]
["Nov 05, 2017","0.218221","0.224642","0.207187","0.208844",503.56599999999997,"60,482,600"]
["Nov 04, 2017","0.200344","0.225884","0.197247","0.218003",543.29700000000003,"55,527,900"]
["Nov 03, 2017","0.177322","0.199677","0.175837","0.199013",548.399,"49,146,900"]
["Nov 02, 2017","0.185579","0.186344","0.164434","0.178321",733.19399999999996,"51,435,500"]
["Nov 01, 2017","0.216551","0.217671","0.180191","0.184682",553.66499999999996,"60,019,800"]
["Oct 31, 2017","0.216269","0.220768","0.205989","0.214774",456.15800000000002,"59,941,700"]
["Oct 30, 2017","0.206256","0.222367","0.204809","0.216610",405.06799999999998,"57,166,400"]
["Oct 29, 2017","0.191176","0.215270","0.190836","0.206581",373.71800000000002,"52,986,800"]
["Oct 28, 2017","0.206617","0.212177","0.190578","0.191099",366.83699999999999,"57,266,400"]
["Oct 27, 2017","0.218215","0.219488","0.187881","0.206411",625.10500000000002,"60,481,200"]
["Oct 26, 2017","0.227778","0.235112","0.215566","0.217957",504.6,"63,131,400"]
["Oct 25, 2017","0.243201","0.251450","0.221307","0.227684",508.68400000000003,"67,406,200"]
["Oct 24, 2017","0.237373","0.263378","0.233301","0.243873",537.452,"65,791,000"]
["Oct 23, 2017","0.247663","0.248239","0.224548","0.237541",569.40800000000002,"68,643,000"]
["Oct 22, 2017","0.251105","0.264818","0.233000","0.246779",457.61900000000003,"69,596,900"]
["Oct 21, 2017","0.249942","0.273690","0.240297","0.249945",344.3,"69,274,500"]
["Oct 20, 2017","0.296961","0.299052","0.239716","0.250629",812.96600000000001,"82,306,600"]
["Oct 19, 2017","0.293230","0.312849","0.271934","0.298278","1,253,670","81,272,400"]
["Oct 18, 2017","0.234597","0.295082","0.223938","0.293542","1,174,310","65,384,400"]
["Oct 17, 2017","0.223600","0.234105","0.209381","0.233730",450.26900000000001,"62,319,300"]
["Oct 16, 2017","0.223173","0.234239","0.209020","0.223623",414.904,"62,200,300"]
["Oct 15, 2017","0.235218","0.237282","0.208031","0.222695",393.75099999999998,"65,557,400"]
["Oct 14, 2017","0.201374","0.245521","0.198380","0.235085",398.96699999999998,"56,124,900"]
["Oct 13, 2017","0.221204","0.235272","0.179531","0.201706",616.85599999999999,"61,651,500"]
["Oct 12, 2017","0.235971","0.247043","0.203406","0.221142",683.34900000000005,"65,767,300"]
["Oct 11, 2017","0.264569","0.267892","0.227112","0.235870",459.20600000000002,"73,737,900"]
["Oct 10, 2017","0.275916","0.275916","0.241830","0.263492",537.69100000000003,"76,900,100"]
["Oct 09, 2017","0.254210","0.309427","0.236866","0.275482",818.56399999999996,"70,850,600"]
["Oct 08, 2017","0.305599","0.307258","0.254081","0.255845",609.29700000000003,"85,173,100"]
["Oct 07, 2017","0.305689","0.321605","0.271775","0.306751",699.53399999999999,"85,198,300"]
["Oct 06, 2017","0.333381","0.333381","0.295335","0.305081",534.25699999999995,"92,916,200"]
["Oct 05, 2017","0.306541","0.342179","0.262600","0.334141",833.6,"85,435,800"]
["Oct 04, 2017","0.384006","0.384006","0.290188","0.303379","1,342,440","107,026,000"]
["Oct 03, 2017","0.305768","0.388768","0.265756","0.384378","3,445,270","85,220,300"]
["Oct 02, 2017","0.175792","0.329967","0.173691","0.298296","2,614,570","-"]
["Oct 01, 2017","0.160681","0.177207","0.156537","0.174829",497.71100000000001,"-"]
["Sep 30, 2017","0.151556","0.168958","0.151473","0.161556",443.59399999999999,"-"]
["Sep 29, 2017","0.136493","0.153248","0.110579","0.151748",368.233,"-"]
["Sep 28, 2017","0.148730","0.148730","0.122442","0.136886",319.85300000000001,"-"]
["Sep 27, 2017","0.097916","0.166898","0.096055","0.148762",290.52999999999997,"-"]
["Sep 26, 2017","0.097541","0.100245","0.096468","0.098070",219.62899999999999,"-"]
["Sep 25, 2017","0.084918","0.106750","0.080644","0.097807",230.92500000000001,"-"]
["Sep 24, 2017","0.069411","0.085404","0.067843","0.084833",129.066,"-"]
["Sep 23, 2017","0.064521","0.070096","0.062765","0.069762",153.86699999999999,"-"]
["Sep 22, 2017","0.064046","0.066053","0.060895","0.064688",93.727000000000004,"-"]
["Sep 21, 2017","0.068585","0.072917","0.063839","0.064075",116.188,"-"]
["Sep 20, 2017","0.056178","0.070688","0.050876","0.068935",45.506999999999998,"-"]
["Sep 19, 2017","0.068146","0.068917","0.055711","0.056247",3.4060000000000001,"-"]
["Sep 18, 2017","0.065547","0.074459","0.042027","0.067955",3.6850000000000001,"-"]
["Sep 17, 2017","0.075829","0.075833","0.056331","0.065584",12.558,"-"]
["Sep 16, 2017","0.063534","0.078749","0.062315","0.075771",26.582000000000001,"-"]
["Sep 15, 2017","0.055128","0.068444","0.052437","0.063221",20.442,"-"]
["Sep 14, 2017","0.075552","0.083391","0.055356","0.055356",34.978999999999999,"-"]
["Sep 13, 2017","0.050420","0.084292","0.050238","0.075553",659,"-"]
["Sep 12, 2017","0.050420","0.050420","0.050420","0.050420",0,"-"]
["Sep 11, 2017","0.049022","0.055699","0.047485","0.050420",0,"-"]
["Sep 10, 2017","0.048004","0.057875","0.047648","0.049022",0,"-"]
["Sep 09, 2017","0.081535","0.081543","0.046412","0.048002",258,"-"]
["Sep 08, 2017","0.067827","0.096653","0.064907","0.081550",1.88,"-"]
["Sep 07, 2017","0.057143","0.067829","0.057143","0.067827",3.3109999999999999,"-"]
["Sep 06, 2017","0.057972","0.060352","0.054886","0.057143",451,"-"]
["Sep 05, 2017","0.056041","0.058804","0.041660","0.057972","1,156,340","-"]
["Sep 04, 2017","0.109926","0.128125","0.051508","0.056653","4,568,850","-"]
["Sep 03, 2017","0.138987","0.139340","0.104496","0.112362","5,362,440","-"]
["Sep 02, 2017","0.172681","0.176484","0.125146","0.140053","8,672,000","-"]
["Sep 01, 2017","0.187783","0.190960","0.171816","0.173036","3,298,480","-"]
["Aug 31, 2017","0.197504","0.200893","0.185077","0.187783","2,681,500","-"]
["Aug 30, 2017","0.229984","0.229984","0.152084","0.198101","11,348,900","-"]
["Aug 29, 2017","0.232930","0.240887","0.228623","0.230286","5,284,410","-"]
["Aug 28, 2017","0.241178","0.246522","0.228211","0.234442","4,223,700","-"]
["Aug 27, 2017","0.234209","0.260213","0.230134","0.241630","5,238,990","-"]
["Aug 26, 2017","0.242978","0.243837","0.229546","0.234058","3,459,540","-"]
["Aug 25, 2017","0.253048","0.253048","0.238451","0.242978","3,718,990","-"]
["Aug 24, 2017","0.276288","0.297604","0.238689","0.252909","6,074,270","-"]
["Aug 23, 2017","0.263492","0.323096","0.261051","0.279839","10,956,900","-"]
["Aug 22, 2017","0.239862","0.255482","0.225161","0.252281","7,478,420","-"]

{"sheet":"QTUM","index":18,"n_rows":292,"n_cols":7,"rows_kept":292,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","19.57","20.15","18.13","18.21","118,137,000","1,447,140,000"]
["Mar 09, 2018","19.88","20.14","17.34","19.53","170,261,000","1,469,470,000"]
["Mar 08, 2018","21.82","22.35","19.92","20.03","153,725,000","1,612,900,000"]
["Mar 07, 2018","25.10","25.57","21.10","21.93","116,397,000","1,855,620,000"]
["Mar 06, 2018","26.44","26.97","24.99","25.10","98,457,100","1,954,670,000"]
["Mar 05, 2018","26.52","27.48","26.02","26.61","108,682,000","1,960,710,000"]
["Mar 04, 2018","25.86","26.52","25.01","26.43","75,106,700","1,911,850,000"]
["Mar 03, 2018","26.10","26.63","25.69","25.79","76,812,600","1,929,580,000"]
["Mar 02, 2018","26.84","27.07","25.50","26.08","76,210,100","1,983,610,000"]
["Mar 01, 2018","26.31","26.97","25.93","26.82","95,387,700","1,944,900,000"]
["Feb 28, 2018","27.94","28.40","26.19","26.22","98,749,300","2,065,060,000"]
["Feb 27, 2018","28.98","29.50","27.91","28.00","152,214,000","2,142,110,000"]
["Feb 26, 2018","25.99","29.94","25.01","28.81","263,836,000","1,921,130,000"]
["Feb 25, 2018","26.51","26.58","25.02","25.94","74,345,300","1,959,450,000"]
["Feb 24, 2018","28.11","28.88","25.75","26.60","109,964,000","2,077,340,000"]
["Feb 23, 2018","26.25","28.10","25.04","28.10","127,678,000","1,940,130,000"]
["Feb 22, 2018","28.53","29.11","25.56","26.37","135,016,000","2,108,060,000"]
["Feb 21, 2018","30.88","30.92","27.85","28.56","176,591,000","2,281,560,000"]
["Feb 20, 2018","32.72","33.41","31.02","31.11","203,359,000","2,417,680,000"]
["Feb 19, 2018","31.41","32.93","31.19","32.66","197,224,000","2,321,060,000"]
["Feb 18, 2018","33.47","33.68","29.97","31.24","181,070,000","2,473,010,000"]
["Feb 17, 2018","33.17","33.69","32.67","33.56","178,525,000","2,450,940,000"]
["Feb 16, 2018","33.03","33.95","31.99","33.02","166,522,000","2,440,380,000"]
["Feb 15, 2018","32.42","33.53","31.91","33.06","222,910,000","2,394,940,000"]
["Feb 14, 2018","30.04","32.62","29.99","32.55","334,300,000","2,219,240,000"]
["Feb 13, 2018","30.21","30.46","28.55","30.11","242,714,000","2,231,570,000"]
["Feb 12, 2018","27.58","30.81","27.58","30.13","212,954,000","2,037,250,000"]
["Feb 11, 2018","30.21","30.21","26.26","27.48","258,212,000","2,231,910,000"]
["Feb 10, 2018","30.83","34.59","29.09","30.27","421,275,000","2,277,460,000"]
["Feb 09, 2018","27.79","31.59","25.98","31.16","618,154,000","2,052,790,000"]
["Feb 08, 2018","21.95","27.38","21.95","26.48","276,759,000","1,621,640,000"]
["Feb 07, 2018","24.09","24.53","20.99","21.78","238,850,000","1,779,020,000"]
["Feb 06, 2018","20.93","24.32","16.67","24.05","386,634,000","1,545,600,000"]
["Feb 05, 2018","26.24","26.76","19.64","20.54","200,730,000","1,937,850,000"]
["Feb 04, 2018","29.72","30.68","25.38","26.19","219,327,000","2,195,080,000"]
["Feb 03, 2018","30.39","31.62","25.77","29.93","305,047,000","2,244,470,000"]
["Feb 02, 2018","35.56","35.56","22.31","30.26","566,508,000","2,626,060,000"]
["Feb 01, 2018","42.10","42.10","34.71","35.68","371,498,000","3,108,800,000"]
["Jan 31, 2018","37.30","42.38","34.62","42.12","437,472,000","2,754,250,000"]
["Jan 30, 2018","43.60","43.64","36.71","37.33","275,840,000","3,219,350,000"]
["Jan 29, 2018","43.84","45.51","42.33","43.41","412,998,000","3,236,940,000"]
["Jan 28, 2018","39.74","44.08","39.74","43.76","346,952,000","2,934,440,000"]
["Jan 27, 2018","39.77","40.48","38.15","39.58","228,016,000","2,936,640,000"]
["Jan 26, 2018","40.41","41.73","35.83","39.70","378,512,000","2,983,480,000"]
["Jan 25, 2018","40.93","41.98","39.68","40.72","330,419,000","3,021,830,000"]
["Jan 24, 2018","39.05","42.40","38.25","40.51","412,605,000","2,883,110,000"]
["Jan 23, 2018","40.03","41.09","35.62","39.15","455,691,000","2,955,640,000"]
["Jan 22, 2018","43.19","43.95","36.59","39.97","665,031,000","3,188,600,000"]
["Jan 21, 2018","51.71","51.79","40.91","42.82","1,472,770,000","3,817,440,000"]
["Jan 20, 2018","39.22","51.26","39.11","51.26","1,389,340,000","2,895,050,000"]
["Jan 19, 2018","36.97","41.46","36.19","39.19","594,885,000","2,728,690,000"]
["Jan 18, 2018","36.05","39.91","34.23","37.37","731,389,000","2,661,040,000"]
["Jan 17, 2018","35.54","37.99","27.63","36.47","1,005,590,000","2,623,560,000"]
["Jan 16, 2018","52.23","52.23","28.97","36.03","976,913,000","3,855,430,000"]
["Jan 15, 2018","54.07","58.28","52.18","52.58","1,558,480,000","3,990,880,000"]
["Jan 14, 2018","54.83","55.07","48.35","54.08","758,722,000","4,046,680,000"]
["Jan 13, 2018","50.45","56.27","50.37","54.70","881,216,000","3,723,670,000"]
["Jan 12, 2018","46.01","51.92","44.42","50.41","764,812,000","3,395,810,000"]
["Jan 11, 2018","53.65","53.83","43.68","45.75","732,454,000","3,959,310,000"]
["Jan 10, 2018","53.42","56.36","49.90","54.08","853,001,000","3,942,310,000"]
["Jan 09, 2018","55.78","58.38","52.09","53.21","837,431,000","4,116,560,000"]
["Jan 08, 2018","86.17","89.11","49.96","55.98","1,023,570,000","6,358,230,000"]
["Jan 07, 2018","94.06","106.88","83.57","85.77","1,707,140,000","6,940,930,000"]
["Jan 06, 2018","62.95","105.41","59.95","94.67","1,998,570,000","4,644,760,000"]
["Jan 05, 2018","57.39","70.89","54.79","62.70","1,356,740,000","4,234,740,000"]
["Jan 04, 2018","59.06","61.48","55.95","57.47","744,457,000","4,357,860,000"]
["Jan 03, 2018","60.54","61.01","57.29","59.09","673,650,000","4,466,390,000"]
["Jan 02, 2018","61.19","62.46","59.75","60.72","597,468,000","4,514,720,000"]
["Jan 01, 2018","62.31","64.08","59.87","60.88","708,818,000","4,597,210,000"]
["Dec 31, 2017","60.20","65.01","59.20","62.40","690,938,000","4,441,130,000"]
["Dec 30, 2017","58.68","67.69","54.36","60.49","1,203,780,000","4,329,060,000"]
["Dec 29, 2017","56.35","60.47","53.33","58.71","876,085,000","4,156,560,000"]
["Dec 28, 2017","54.44","56.64","46.41","56.23","838,698,000","4,015,530,000"]
["Dec 27, 2017","55.76","56.39","52.72","54.11","539,542,000","4,113,280,000"]
["Dec 26, 2017","58.22","59.99","55.42","55.95","652,554,000","4,294,180,000"]
["Dec 25, 2017","54.00","59.79","51.23","58.09","976,115,000","3,982,900,000"]
["Dec 24, 2017","56.71","57.37","49.00","53.64","692,470,000","4,182,730,000"]
["Dec 23, 2017","50.84","60.20","50.71","57.26","913,925,000","3,749,710,000"]
["Dec 22, 2017","63.27","63.27","36.35","49.48","1,101,630,000","4,665,870,000"]
["Dec 21, 2017","63.82","69.24","56.87","62.23","905,593,000","4,706,660,000"]
["Dec 20, 2017","67.72","69.07","57.71","63.64","1,025,680,000","4,994,350,000"]
["Dec 19, 2017","51.96","77.75","51.30","67.75","2,134,470,000","3,831,880,000"]
["Dec 18, 2017","29.66","56.06","27.84","51.85","2,427,870,000","2,187,330,000"]
["Dec 17, 2017","29.19","30.30","28.63","29.62","399,361,000","2,152,090,000"]
["Dec 16, 2017","30.15","31.53","28.48","29.00","609,254,000","2,222,900,000"]
["Dec 15, 2017","20.68","32.65","17.69","30.54","1,227,400,000","1,524,900,000"]
["Dec 14, 2017","17.16","20.63","17.02","20.48","389,613,000","1,264,910,000"]
["Dec 13, 2017","14.81","19.29","14.80","17.31","541,413,000","1,091,760,000"]
["Dec 12, 2017","13.57","15.12","13.28","14.76","253,559,000","1,000,140,000"]
["Dec 11, 2017","11.02","14.60","11.00","13.55","218,917,000","812,116,000"]
["Dec 10, 2017","12.09","12.09","10.74","11.05","106,888,000","891,217,000"]
["Dec 09, 2017","12.77","12.77","11.54","12.08","124,125,000","941,021,000"]
["Dec 08, 2017","12.53","13.06","11.99","12.79","153,972,000","923,477,000"]
["Dec 07, 2017","11.95","14.93","11.67","12.56","262,721,000","880,877,000"]
["Dec 06, 2017","13.12","13.14","11.86","11.96","136,931,000","967,196,000"]
["Dec 05, 2017","13.69","13.95","13.08","13.08","106,446,000","1,009,240,000"]
["Dec 04, 2017","13.15","14.00","12.68","13.62","139,016,000","968,910,000"]
["Dec 03, 2017","13.03","13.68","12.49","13.15","101,683,000","959,947,000"]
["Dec 02, 2017","13.15","13.45","12.55","13.00","106,410,000","969,375,000"]
["Dec 01, 2017","12.87","13.28","12.13","13.16","77,540,700","948,229,000"]
["Nov 30, 2017","12.49","13.53","11.44","12.95","116,134,000","920,799,000"]
["Nov 29, 2017","15.44","15.44","12.27","12.45","169,681,000","1,137,980,000"]
["Nov 28, 2017","14.76","15.90","14.60","15.49","248,416,000","1,087,670,000"]
["Nov 27, 2017","14.69","14.95","14.22","14.79","141,497,000","1,082,680,000"]
["Nov 26, 2017","14.51","15.01","14.23","14.79","115,807,000","1,068,960,000"]
["Nov 25, 2017","14.37","14.82","14.09","14.49","143,624,000","1,059,050,000"]
["Nov 24, 2017","13.95","14.43","13.54","14.43","153,144,000","1,027,570,000"]
["Nov 23, 2017","14.22","14.22","13.81","13.95","116,380,000","1,047,380,000"]
["Nov 22, 2017","14.05","14.26","13.85","14.20","91,778,300","1,035,430,000"]
["Nov 21, 2017","14.80","14.94","13.46","14.15","158,550,000","1,090,630,000"]
["Nov 20, 2017","14.00","15.30","14.00","14.77","160,773,000","1,031,670,000"]
["Nov 19, 2017","14.01","14.11","13.66","14.03","61,181,300","1,032,340,000"]
["Nov 18, 2017","13.52","14.16","13.12","14.02","116,168,000","996,077,000"]
["Nov 17, 2017","12.83","13.37","12.55","13.37","109,115,000","945,173,000"]
["Nov 16, 2017","11.68","13.90","11.63","12.89","317,008,000","860,619,000"]
["Nov 15, 2017","11.54","11.74","11.50","11.72","43,757,700","849,764,000"]
["Nov 14, 2017","11.41","11.69","11.23","11.60","73,833,600","840,602,000"]
["Nov 13, 2017","11.10","11.51","11.09","11.42","73,428,300","817,728,000"]
["Nov 12, 2017","11.59","11.66","10.89","11.11","116,105,000","853,805,000"]
["Nov 11, 2017","11.30","12.17","11.30","11.65","113,139,000","832,533,000"]
["Nov 10, 2017","11.97","12.31","11.07","11.29","131,906,000","881,364,000"]
["Nov 09, 2017","11.88","12.45","11.73","11.94","116,434,000","874,753,000"]
["Nov 08, 2017","11.18","12.12","10.99","11.91","196,034,000","823,231,000"]
["Nov 07, 2017","10.32","11.45","10.32","11.21","122,951,000","760,320,000"]
["Nov 06, 2017","10.13","11.18","10.06","10.44","116,937,000","745,802,000"]
["Nov 05, 2017","10.04","10.43","9.96","10.13","49,288,500","739,113,000"]
["Nov 04, 2017","10.31","10.40","9.82","10.05","35,477,100","759,110,000"]
["Nov 03, 2017","9.77","10.42","9.70","10.38","55,018,600","719,701,000"]
["Nov 02, 2017","9.95","10.04","9.35","9.80","54,501,600","732,691,000"]
["Nov 01, 2017","10.41","10.41","9.92","9.93","26,591,700","766,698,000"]
["Oct 31, 2017","10.38","10.88","10.35","10.45","43,306,600","764,029,000"]
["Oct 30, 2017","10.39","10.48","10.29","10.39","21,781,900","765,031,000"]
["Oct 29, 2017","10.19","10.54","10.18","10.42","40,119,600","750,443,000"]
["Oct 28, 2017","10.33","10.38","10.18","10.21","23,588,200","760,135,000"]
["Oct 27, 2017","10.56","10.63","10.26","10.30","27,344,700","777,594,000"]
["Oct 26, 2017","10.66","10.79","10.45","10.57","26,461,700","784,784,000"]
["Oct 25, 2017","10.78","10.92","10.37","10.65","48,104,100","793,779,000"]
["Oct 24, 2017","9.96","11.46","9.52","10.76","118,813,000","733,399,000"]
["Oct 23, 2017","10.59","10.60","9.75","9.96","50,654,800","779,244,000"]
["Oct 22, 2017","10.97","11.06","10.56","10.63","33,890,300","807,214,000"]
["Oct 21, 2017","11.25","11.35","10.50","10.91","56,075,000","828,306,000"]
["Oct 20, 2017","12.10","15.12","11.19","11.30","304,281,000","890,682,000"]
["Oct 19, 2017","11.46","12.22","11.35","12.07","49,308,300","688,986,000"]
["Oct 18, 2017","12.04","12.04","10.78","11.49","53,960,300","710,326,000"]
["Oct 17, 2017","11.48","12.27","11.03","12.05","57,046,400","677,311,000"]
["Oct 16, 2017","10.46","11.65","10.23","11.49","37,568,400","616,895,000"]
["Oct 15, 2017","10.64","10.66","10.09","10.44","22,057,700","627,948,000"]
["Oct 14, 2017","11.26","11.45","10.62","10.63","17,709,400","664,129,000"]
["Oct 13, 2017","11.30","11.30","10.31","11.25","44,760,500","666,714,000"]
["Oct 12, 2017","12.13","12.21","11.29","11.29","31,335,300","715,782,000"]
["Oct 11, 2017","12.04","12.29","11.87","12.13","28,771,600","710,230,000"]
["Oct 10, 2017","12.04","12.54","11.55","12.08","50,232,800","710,536,000"]
["Oct 09, 2017","11.14","12.49","10.96","12.07","57,974,000","657,304,000"]
["Oct 08, 2017","11.96","12.11","11.14","11.14","34,305,900","705,791,000"]
["Oct 07, 2017","11.67","11.94","11.51","11.94","19,498,800","688,284,000"]
["Oct 06, 2017","11.87","11.91","11.50","11.69","23,341,500","700,544,000"]
["Oct 05, 2017","11.60","11.98","10.82","11.86","67,610,800","684,358,000"]
["Oct 04, 2017","12.16","12.28","11.51","11.63","77,387,000","717,223,000"]
["Oct 03, 2017","11.91","12.12","10.78","12.12","95,756,400","702,872,000"]
["Oct 02, 2017","12.36","12.38","11.43","11.88","69,789,000","729,062,000"]
["Oct 01, 2017","11.59","12.61","11.58","12.34","162,762,000","683,566,000"]
["Sep 30, 2017","9.77","11.65","9.75","11.59","141,320,000","576,371,000"]
["Sep 29, 2017","9.96","10.00","9.15","9.77","79,526,300","587,845,000"]
["Sep 28, 2017","9.95","10.10","9.06","9.93","95,333,300","586,983,000"]
["Sep 27, 2017","9.37","9.90","9.35","9.90","59,847,700","552,811,000"]
["Sep 26, 2017","9.38","10.30","9.17","9.34","104,988,000","553,598,000"]
["Sep 25, 2017","8.03","9.60","8.03","9.36","82,385,100","473,818,000"]
["Sep 24, 2017","8.10","8.28","7.79","8.04","28,266,800","477,945,000"]
["Sep 23, 2017","7.70","8.21","7.48","8.11","40,760,800","454,162,000"]
["Sep 22, 2017","7.34","7.91","7.27","7.68","42,861,600","433,000,000"]
["Sep 21, 2017","8.77","8.81","7.34","7.38","38,239,000","517,612,000"]
["Sep 20, 2017","8.92","9.05","8.47","8.79","38,916,900","526,414,000"]
["Sep 19, 2017","9.65","9.70","8.75","8.91","66,250,600","569,633,000"]
["Sep 18, 2017","8.31","10.51","8.31","9.62","167,586,000","490,417,000"]
["Sep 17, 2017","8.19","8.79","7.59","8.27","69,847,200","482,927,000"]
["Sep 16, 2017","8.49","8.97","7.44","8.25","97,992,200","500,809,000"]
["Sep 15, 2017","7.72","9.31","5.91","8.47","242,984,000","455,212,000"]
["Sep 14, 2017","11.94","12.18","7.60","7.60","137,040,000","704,415,000"]
["Sep 13, 2017","13.45","13.53","11.60","11.94","185,348,000","793,825,000"]
["Sep 12, 2017","14.38","15.31","12.86","13.51","156,187,000","848,364,000"]
["Sep 11, 2017","12.64","14.79","12.55","14.28","165,283,000","745,787,000"]
["Sep 10, 2017","13.27","13.34","11.38","12.78","172,687,000","783,150,000"]
["Sep 09, 2017","13.40","13.63","12.46","13.32","99,008,100","790,322,000"]
["Sep 08, 2017","14.74","16.07","12.44","13.50","294,169,000","869,878,000"]
["Sep 07, 2017","11.40","14.77","10.69","14.74","195,986,000","672,888,000"]
["Sep 06, 2017","11.73","12.49","10.34","11.40","141,347,000","691,921,000"]
["Sep 05, 2017","11.07","12.07","8.77","11.71","218,917,000","653,177,000"]
["Sep 04, 2017","15.29","15.44","10.22","10.98","161,203,000","902,407,000"]
["Sep 03, 2017","16.41","16.74","14.19","15.29","98,105,400","967,971,000"]
["Sep 02, 2017","18.26","19.06","15.51","16.39","123,479,000","1,077,370,000"]
["Sep 01, 2017","17.30","18.47","16.94","18.26","73,618,500","1,020,980,000"]
["Aug 31, 2017","16.72","18.08","16.69","17.30","76,872,500","986,295,000"]
["Aug 30, 2017","19.05","19.05","14.58","16.84","145,512,000","1,124,200,000"]
["Aug 29, 2017","16.28","20.04","16.28","19.15","216,784,000","960,486,000"]
["Aug 28, 2017","15.66","16.35","14.86","16.24","82,850,200","923,722,000"]
["Aug 27, 2017","15.42","15.86","14.74","15.70","56,474,400","909,788,000"]
["Aug 26, 2017","13.26","15.89","12.97","15.41","88,172,500","782,374,000"]
["Aug 25, 2017","13.75","13.85","12.85","13.32","26,327,100","811,035,000"]
["Aug 24, 2017","11.87","14.13","11.64","13.78","72,955,500","700,167,000"]
["Aug 23, 2017","11.05","12.47","11.04","11.90","36,722,000","651,839,000"]
["Aug 22, 2017","11.20","11.41","10.17","11.06","25,086,300","660,585,000"]
["Aug 21, 2017","11.80","11.87","10.82","11.23","29,380,800","696,434,000"]
["Aug 20, 2017","11.54","12.35","10.82","11.79","40,638,800","680,885,000"]
["Aug 19, 2017","11.62","12.36","9.69","11.64","54,327,300","685,316,000"]
["Aug 18, 2017","13.09","13.09","11.00","11.63","43,226,400","772,302,000"]
["Aug 17, 2017","14.36","14.37","12.82","13.06","50,489,100","847,017,000"]
["Aug 16, 2017","14.67","15.42","14.15","14.35","59,126,000","865,463,000"]
["Aug 15, 2017","15.01","15.30","13.83","14.68","62,353,100","885,415,000"]
["Aug 14, 2017","15.10","17.16","14.36","15.06","103,750,000","890,836,000"]
["Aug 13, 2017","13.92","15.84","12.79","15.17","75,650,500","821,280,000"]
["Aug 12, 2017","14.73","15.47","12.85","13.90","59,321,200","868,962,000"]
["Aug 11, 2017","15.63","16.36","14.33","14.73","91,215,900","922,433,000"]
["Aug 10, 2017","12.55","16.99","12.42","15.77","133,259,000","740,715,000"]
["Aug 09, 2017","11.49","12.63","11.07","12.55","52,016,000","677,866,000"]
["Aug 08, 2017","12.64","12.74","10.84","11.50","63,155,600","746,010,000"]
["Aug 07, 2017","10.03","12.84","9.88","12.65","95,630,200","591,790,000"]
["Aug 06, 2017","9.34","10.83","9.08","10.07","54,977,800","550,855,000"]
["Aug 05, 2017","8.22","9.52","7.80","9.38","42,482,900","484,803,000"]
["Aug 04, 2017","7.68","8.71","7.68","8.22","31,879,600","452,969,000"]
["Aug 03, 2017","6.42","7.86","6.17","7.65","30,278,900","378,741,000"]
["Aug 02, 2017","6.56","6.69","6.32","6.43","11,978,000","387,234,000"]
["Aug 01, 2017","6.12","6.67","5.74","6.49","20,864,300","361,165,000"]
["Jul 31, 2017","5.53","6.36","5.43","6.12","13,123,400","326,029,000"]
["Jul 30, 2017","5.77","5.84","5.46","5.53","3,168,030","340,554,000"]
["Jul 29, 2017","5.80","5.86","5.38","5.78","5,188,990","342,217,000"]
["Jul 28, 2017","6.23","6.31","5.74","5.75","7,599,310","367,403,000"]
["Jul 27, 2017","6.29","6.42","6.02","6.21","10,757,800","370,867,000"]
["Jul 26, 2017","6.14","6.49","5.28","6.26","20,824,500","362,203,000"]
["Jul 25, 2017","7.31","7.61","5.68","6.13","22,782,500","372,639,000"]
["Jul 24, 2017","6.67","7.30","6.46","7.26","12,601,300","339,927,000"]
["Jul 23, 2017","7.55","7.62","6.14","6.64","23,752,700","385,277,000"]
["Jul 22, 2017","7.81","7.99","7.48","7.52","16,650,500","398,441,000"]
["Jul 21, 2017","7.84","9.15","7.01","7.84","48,210,600","399,824,000"]
["Jul 20, 2017","5.69","7.68","5.69","7.59","33,148,900","289,993,000"]
["Jul 19, 2017","5.18","6.62","4.79","5.62","29,526,300","264,087,000"]
["Jul 18, 2017","4.41","5.35","4.27","5.18","16,788,400","224,792,000"]
["Jul 17, 2017","3.91","4.47","3.91","4.38","7,531,300","199,276,000"]
["Jul 16, 2017","3.93","4.24","3.71","3.93","5,467,430","200,412,000"]
["Jul 15, 2017","4.54","4.55","3.86","3.88","6,403,170","231,785,000"]
["Jul 14, 2017","5.11","5.18","4.47","4.53","6,385,700","260,726,000"]
["Jul 13, 2017","5.65","6.12","5.02","5.11","8,076,010","288,266,000"]
["Jul 12, 2017","4.67","5.69","4.36","5.59","11,808,500","-"]
["Jul 11, 2017","5.23","5.42","3.89","4.82","11,515,200","-"]
["Jul 10, 2017","6.42","6.75","5.03","5.38","5,648,270","-"]
["Jul 09, 2017","6.91","7.58","6.35","6.36","6,985,260","-"]
["Jul 08, 2017","6.90","7.11","5.64","6.86","12,481,200","-"]
["Jul 07, 2017","8.73","8.75","6.67","6.87","7,176,910","-"]
["Jul 06, 2017","8.44","9.35","7.95","8.75","13,670,300","-"]
["Jul 05, 2017","9.33","9.33","7.96","8.30","8,151,290","-"]
["Jul 04, 2017","9.24","9.94","8.92","9.27","8,178,690","-"]
["Jul 03, 2017","9.33","10.08","8.56","9.19","15,403,500","-"]
["Jul 02, 2017","10.41","10.41","8.18","9.45","23,967,300","-"]
["Jul 01, 2017","11.96","12.12","10.37","10.39","10,832,000","-"]
["Jun 30, 2017","12.46","12.57","11.66","12.03","14,022,600","-"]
["Jun 29, 2017","14.09","14.09","12.33","12.48","18,516,000","-"]
["Jun 28, 2017","14.68","15.68","12.97","13.83","40,650,500","-"]
["Jun 27, 2017","12.27","15.19","11.94","14.47","42,563,100","-"]
["Jun 26, 2017","14.96","14.96","10.64","12.61","25,803,900","-"]
["Jun 25, 2017","16.34","16.70","14.36","14.92","22,702,400","-"]
["Jun 24, 2017","16.80","18.85","16.02","16.35","34,660,100","-"]
["Jun 23, 2017","12.13","18.58","11.97","16.99","66,737,400","-"]
["Jun 22, 2017","11.92","12.45","11.74","12.10","16,740,600","-"]
["Jun 21, 2017","11.40","12.55","11.38","11.83","10,464,200","-"]
["Jun 20, 2017","10.57","12.88","10.44","11.49","22,123,200","-"]
["Jun 19, 2017","10.49","11.30","10.26","10.59","12,893,100","-"]
["Jun 18, 2017","11.25","11.29","10.40","10.58","5,475,110","-"]
["Jun 17, 2017","11.24","11.45","11.02","11.25","6,961,310","-"]
["Jun 16, 2017","11.11","11.73","10.69","11.29","7,179,610","-"]
["Jun 15, 2017","11.80","11.80","9.80","11.11","13,740,900","-"]
["Jun 14, 2017","12.40","13.01","11.29","11.77","18,671,800","-"]
["Jun 13, 2017","11.06","12.52","10.97","12.42","16,198,200","-"]
["Jun 12, 2017","11.77","11.82","10.87","10.96","8,663,550","-"]
["Jun 11, 2017","11.36","12.23","11.10","11.76","11,384,700","-"]
["Jun 10, 2017","11.75","12.10","11.12","11.33","14,370,200","-"]
["Jun 09, 2017","12.35","13.12","11.30","11.74","14,694,100","-"]
["Jun 08, 2017","10.92","12.54","10.26","12.35","12,978,300","-"]
["Jun 07, 2017","11.57","11.86","10.93","10.97","6,104,140","-"]
["Jun 06, 2017","10.98","12.02","10.17","11.50","11,135,000","-"]
["Jun 05, 2017","12.13","12.58","10.88","11.17","10,290,000","-"]
["Jun 04, 2017","12.73","12.78","11.34","12.15","15,253,900","-"]
["Jun 03, 2017","13.17","13.70","11.39","12.54","39,565,100","-"]
["Jun 02, 2017","7.86","13.60","7.86","13.46","54,232,400","-"]
["Jun 01, 2017","4.86","8.37","4.78","7.79","28,193,200","-"]
["May 31, 2017","4.61","4.88","4.50","4.86","3,011,070","-"]
["May 30, 2017","4.62","5.07","4.53","4.65","2,836,480","-"]
["May 29, 2017","4.64","4.88","4.36","4.60","2,205,420","-"]
["May 28, 2017","4.86","5.06","4.19","4.62","4,353,380","-"]
["May 27, 2017","4.05","4.53","3.19","4.53","7,046,840","-"]
["May 26, 2017","4.66","5.33","3.39","4.10","5,116,020","-"]
["May 25, 2017","6.19","6.29","4.57","4.66","6,211,020","-"]
["May 24, 2017","6.42","6.76","5.68","6.19","11,221,600","-"]

{"sheet":"LSK","index":19,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","15.44","15.80","14.13","14.20","17,287,800","1,584,870,000"]
["Mar 09, 2018","14.93","15.62","13.82","15.49","30,244,000","1,532,040,000"]
["Mar 08, 2018","15.59","17.40","14.82","15.07","36,030,300","1,599,530,000"]
["Mar 07, 2018","16.83","17.40","14.61","15.62","34,286,700","1,725,680,000"]
["Mar 06, 2018","18.42","18.42","16.42","16.90","27,948,900","1,888,330,000"]
["Mar 05, 2018","19.00","19.04","18.41","18.46","29,052,100","1,946,670,000"]
["Mar 04, 2018","18.90","18.95","18.20","18.92","23,813,000","1,936,630,000"]
["Mar 03, 2018","19.31","19.53","18.55","18.87","28,552,100","1,977,910,000"]
["Mar 02, 2018","20.08","20.33","18.87","19.21","34,726,800","2,056,140,000"]
["Mar 01, 2018","18.34","21.43","17.76","20.12","68,475,900","1,877,400,000"]
["Feb 28, 2018","20.09","20.23","18.34","18.34","38,836,200","2,055,330,000"]
["Feb 27, 2018","20.69","20.73","19.64","20.12","40,475,100","2,115,900,000"]
["Feb 26, 2018","19.95","21.25","19.35","20.65","43,196,600","2,039,330,000"]
["Feb 25, 2018","20.81","20.90","19.38","20.01","38,564,100","2,127,040,000"]
["Feb 24, 2018","22.48","23.01","20.08","20.82","49,191,700","2,297,060,000"]
["Feb 23, 2018","21.39","23.52","20.50","22.60","67,264,300","2,184,640,000"]
["Feb 22, 2018","22.36","24.33","20.51","21.48","85,276,200","2,283,080,000"]
["Feb 21, 2018","26.06","26.26","21.87","22.41","115,332,000","2,658,780,000"]
["Feb 20, 2018","30.08","32.41","25.86","26.19","246,763,000","3,068,380,000"]
["Feb 19, 2018","29.69","30.86","29.30","30.37","118,805,000","3,510,240,000"]
["Feb 18, 2018","33.22","33.22","28.45","29.69","120,072,000","3,925,290,000"]
["Feb 17, 2018","32.05","35.87","31.53","33.22","160,432,000","3,786,520,000"]
["Feb 16, 2018","32.00","32.42","30.98","32.01","72,607,000","3,779,450,000"]
["Feb 15, 2018","28.30","31.97","28.15","31.37","95,799,000","3,340,920,000"]
["Feb 14, 2018","25.96","28.66","25.96","28.28","68,051,000","3,064,760,000"]
["Feb 13, 2018","28.08","28.32","25.57","26.00","70,524,500","3,313,850,000"]
["Feb 12, 2018","25.52","28.83","25.51","28.12","58,563,000","3,010,810,000"]
["Feb 11, 2018","27.35","27.35","23.36","25.28","58,193,200","3,225,830,000"]
["Feb 10, 2018","27.36","30.87","25.15","27.26","105,683,000","3,225,960,000"]
["Feb 09, 2018","23.08","27.28","22.07","27.25","84,338,000","2,720,310,000"]
["Feb 08, 2018","18.24","23.83","18.24","23.09","83,927,600","2,148,840,000"]
["Feb 07, 2018","18.06","20.94","16.45","18.31","44,932,000","2,126,900,000"]
["Feb 06, 2018","15.20","18.34","11.97","18.26","55,712,200","1,790,490,000"]
["Feb 05, 2018","19.72","20.43","14.46","15.13","45,445,800","2,322,130,000"]
["Feb 04, 2018","23.15","23.20","18.85","20.01","34,650,700","2,724,380,000"]
["Feb 03, 2018","21.60","23.84","19.51","23.08","48,285,400","2,540,940,000"]
["Feb 02, 2018","22.25","22.25","16.00","21.41","75,701,400","2,616,560,000"]
["Feb 01, 2018","26.37","26.46","20.65","22.34","87,605,500","3,101,040,000"]
["Jan 31, 2018","21.75","35.26","20.58","26.34","309,340,000","2,556,440,000"]
["Jan 30, 2018","22.58","23.47","20.88","21.71","50,405,900","2,653,910,000"]
["Jan 29, 2018","23.28","23.55","22.30","22.55","34,448,300","2,734,540,000"]
["Jan 28, 2018","23.33","24.11","23.27","23.29","37,791,200","2,740,090,000"]
["Jan 27, 2018","21.36","23.60","20.75","23.25","55,110,400","2,507,910,000"]
["Jan 26, 2018","22.56","24.20","19.20","21.40","83,297,100","2,648,570,000"]
["Jan 25, 2018","22.47","22.89","21.41","22.65","40,204,100","2,637,130,000"]
["Jan 24, 2018","21.88","22.85","21.30","22.16","44,024,700","2,566,650,000"]
["Jan 23, 2018","21.33","23.10","19.91","21.82","68,285,400","2,502,090,000"]
["Jan 22, 2018","22.31","23.05","19.53","21.39","46,743,700","2,615,440,000"]
["Jan 21, 2018","25.43","25.55","21.11","22.12","48,303,200","2,980,190,000"]
["Jan 20, 2018","23.27","26.46","23.27","25.51","60,581,300","2,726,760,000"]
["Jan 19, 2018","22.85","23.98","21.51","23.04","59,753,700","2,676,900,000"]
["Jan 18, 2018","22.30","24.57","21.46","23.03","68,609,200","2,610,960,000"]
["Jan 17, 2018","21.10","24.56","15.27","22.31","106,703,000","2,470,670,000"]
["Jan 16, 2018","26.99","27.15","16.02","21.16","123,699,000","3,159,260,000"]
["Jan 15, 2018","27.55","30.34","26.91","26.91","87,151,200","3,223,530,000"]
["Jan 14, 2018","29.33","30.09","26.53","27.72","51,588,000","3,430,880,000"]
["Jan 13, 2018","29.38","30.78","28.93","29.34","57,475,700","3,435,950,000"]
["Jan 12, 2018","25.39","31.14","24.65","29.43","94,674,000","2,967,740,000"]
["Jan 11, 2018","28.84","29.08","23.43","25.26","82,270,300","3,370,350,000"]
["Jan 10, 2018","29.96","30.09","26.40","29.19","96,825,200","3,500,540,000"]
["Jan 09, 2018","31.20","33.32","29.69","29.91","87,492,500","3,643,650,000"]
["Jan 08, 2018","33.59","34.36","27.70","31.30","142,590,000","3,922,180,000"]
["Jan 07, 2018","31.13","39.31","31.13","34.11","209,374,000","3,633,930,000"]
["Jan 06, 2018","24.68","32.14","24.50","31.24","200,650,000","2,879,820,000"]
["Jan 05, 2018","21.40","29.53","20.97","24.16","187,694,000","2,496,760,000"]
["Jan 04, 2018","21.15","24.03","20.18","21.46","109,219,000","2,466,640,000"]
["Jan 03, 2018","21.94","22.03","20.40","21.00","79,068,900","2,558,310,000"]
["Jan 02, 2018","21.16","22.53","20.70","21.95","72,049,200","2,465,830,000"]
["Jan 01, 2018","20.68","21.57","19.66","21.13","46,809,500","2,409,860,000"]
["Dec 31, 2017","19.00","21.82","18.51","20.41","64,758,700","2,213,620,000"]
["Dec 30, 2017","22.57","22.57","18.17","19.43","73,691,700","2,628,920,000"]
["Dec 29, 2017","23.24","23.55","21.81","22.75","79,199,000","2,705,870,000"]
["Dec 28, 2017","23.94","23.98","21.54","23.05","68,268,900","2,786,020,000"]
["Dec 27, 2017","24.83","25.26","23.17","24.02","77,179,500","2,889,020,000"]
["Dec 26, 2017","23.89","27.38","22.85","25.26","145,958,000","2,778,810,000"]
["Dec 25, 2017","20.29","24.09","19.13","23.86","106,194,000","2,359,540,000"]
["Dec 24, 2017","21.01","21.01","17.22","20.02","65,224,400","2,442,470,000"]
["Dec 23, 2017","19.61","22.79","18.99","20.71","90,698,800","2,278,950,000"]
["Dec 22, 2017","24.18","24.44","14.72","19.50","177,588,000","2,809,610,000"]
["Dec 21, 2017","19.62","27.36","19.33","24.17","201,110,000","2,278,410,000"]
["Dec 20, 2017","16.82","20.39","15.37","19.57","115,660,000","1,953,420,000"]
["Dec 19, 2017","17.01","18.76","15.80","16.81","102,730,000","1,974,370,000"]
["Dec 18, 2017","13.50","18.12","13.01","17.02","149,703,000","1,566,950,000"]
["Dec 17, 2017","10.51","14.55","10.38","13.43","128,034,000","1,219,470,000"]
["Dec 16, 2017","10.18","10.65","10.04","10.48","45,189,500","1,181,070,000"]
["Dec 15, 2017","10.77","11.18","9.56","10.22","60,658,700","1,248,440,000"]
["Dec 14, 2017","9.54","11.12","9.53","10.72","68,330,600","1,105,220,000"]
["Dec 13, 2017","9.40","10.21","8.62","9.51","53,217,400","1,089,060,000"]
["Dec 12, 2017","8.20","9.36","8.19","9.35","41,474,000","950,373,000"]
["Dec 11, 2017","7.94","8.54","7.84","8.17","28,711,700","919,207,000"]
["Dec 10, 2017","8.23","8.44","7.51","7.94","28,777,900","952,954,000"]
["Dec 09, 2017","8.05","8.73","7.91","8.21","30,708,500","931,630,000"]
["Dec 08, 2017","7.39","8.63","7.00","8.06","40,878,700","855,170,000"]
["Dec 07, 2017","8.58","8.95","7.36","7.36","53,831,400","992,573,000"]
["Dec 06, 2017","9.82","9.94","8.35","8.49","52,262,500","1,135,620,000"]
["Dec 05, 2017","8.83","10.19","8.51","9.94","69,110,300","1,020,940,000"]
["Dec 04, 2017","7.75","8.86","7.66","8.77","39,137,100","895,777,000"]
["Dec 03, 2017","7.72","8.31","7.38","7.74","22,047,600","891,646,000"]
["Dec 02, 2017","7.72","7.90","7.52","7.70","18,663,400","891,575,000"]
["Dec 01, 2017","7.48","7.95","7.12","7.73","24,098,300","863,264,000"]
["Nov 30, 2017","7.00","7.55","6.70","7.50","25,251,200","807,876,000"]
["Nov 29, 2017","7.83","8.03","6.72","6.90","34,207,700","903,169,000"]
["Nov 28, 2017","7.91","8.35","7.79","7.79","26,685,400","912,326,000"]
["Nov 27, 2017","7.49","8.06","7.49","7.89","29,071,700","863,396,000"]
["Nov 26, 2017","8.03","8.09","7.47","7.51","30,757,600","925,420,000"]
["Nov 25, 2017","7.88","8.49","7.88","8.04","28,727,000","908,561,000"]
["Nov 24, 2017","7.40","8.12","7.36","7.89","33,888,100","852,845,000"]
["Nov 23, 2017","8.66","8.83","7.38","7.49","59,098,700","997,919,000"]
["Nov 22, 2017","9.68","10.70","8.01","8.57","106,176,000","1,114,590,000"]
["Nov 21, 2017","9.74","10.16","9.25","9.68","26,816,700","1,121,400,000"]
["Nov 20, 2017","9.72","10.22","9.54","9.77","26,170,000","1,118,590,000"]
["Nov 19, 2017","9.25","10.26","9.13","9.74","39,171,200","1,063,710,000"]
["Nov 18, 2017","8.34","9.53","7.96","9.28","28,695,700","959,358,000"]
["Nov 17, 2017","8.37","9.58","8.02","8.28","47,083,900","961,893,000"]
["Nov 16, 2017","8.49","11.15","8.41","8.41","140,758,000","975,188,000"]
["Nov 15, 2017","7.13","8.68","7.13","8.45","61,652,800","818,827,000"]
["Nov 14, 2017","6.39","7.14","6.32","7.10","24,092,900","733,401,000"]
["Nov 13, 2017","5.50","6.50","5.50","6.34","29,720,300","631,108,000"]
["Nov 12, 2017","5.78","5.85","4.89","5.50","20,592,700","663,164,000"]
["Nov 11, 2017","5.60","6.31","5.51","5.78","15,022,000","642,032,000"]
["Nov 10, 2017","6.43","6.64","5.36","5.64","19,419,400","737,826,000"]
["Nov 09, 2017","6.06","6.81","5.94","6.45","23,326,800","694,710,000"]
["Nov 08, 2017","5.15","6.58","4.94","6.05","33,549,400","589,631,000"]
["Nov 07, 2017","4.57","5.20","4.56","5.19","12,194,100","523,482,000"]
["Nov 06, 2017","4.46","4.64","4.36","4.59","8,039,310","510,696,000"]
["Nov 05, 2017","4.58","4.63","4.42","4.44","6,841,900","524,234,000"]
["Nov 04, 2017","4.52","4.78","4.40","4.59","8,450,130","517,446,000"]
["Nov 03, 2017","4.32","4.55","4.24","4.54","8,505,170","494,304,000"]
["Nov 02, 2017","4.48","4.59","4.01","4.33","13,966,400","512,403,000"]
["Nov 01, 2017","4.74","4.74","4.48","4.51","10,934,000","541,459,000"]
["Oct 31, 2017","4.91","4.95","4.72","4.74","7,576,110","561,021,000"]
["Oct 30, 2017","4.86","4.94","4.71","4.93","8,187,830","555,173,000"]
["Oct 29, 2017","4.68","4.96","4.67","4.88","8,168,720","534,088,000"]
["Oct 28, 2017","4.98","5.08","4.67","4.68","7,004,750","567,727,000"]
["Oct 27, 2017","5.17","5.17","4.87","4.96","7,382,280","589,906,000"]
["Oct 26, 2017","5.18","5.39","4.95","5.18","9,611,640","590,839,000"]
["Oct 25, 2017","5.57","5.57","5.02","5.20","10,980,300","635,269,000"]
["Oct 24, 2017","4.69","5.94","4.61","5.53","17,643,400","534,693,000"]
["Oct 23, 2017","4.72","4.81","4.42","4.71","7,981,790","537,739,000"]
["Oct 22, 2017","4.70","4.83","4.64","4.74","7,477,790","535,472,000"]
["Oct 21, 2017","4.90","4.92","4.46","4.71","9,333,630","558,166,000"]
["Oct 20, 2017","4.98","5.14","4.84","4.93","13,489,300","566,917,000"]
["Oct 19, 2017","5.16","5.26","4.85","4.98","14,596,700","586,421,000"]
["Oct 18, 2017","5.12","5.17","4.79","5.14","13,438,000","581,733,000"]
["Oct 17, 2017","4.96","5.15","4.80","5.10","8,296,440","563,972,000"]
["Oct 16, 2017","4.91","5.14","4.66","4.96","8,730,360","558,002,000"]
["Oct 15, 2017","4.79","4.94","4.46","4.91","9,608,200","544,147,000"]
["Oct 14, 2017","4.88","4.94","4.62","4.79","9,047,430","553,614,000"]
["Oct 13, 2017","4.97","5.09","4.68","4.90","11,823,300","564,070,000"]
["Oct 12, 2017","5.37","5.40","4.92","4.98","12,557,300","608,779,000"]
["Oct 11, 2017","4.93","5.43","4.93","5.36","12,557,800","558,728,000"]
["Oct 10, 2017","4.72","5.01","4.54","4.92","10,170,300","535,293,000"]
["Oct 09, 2017","4.66","4.94","4.36","4.70","14,700,000","528,323,000"]
["Oct 08, 2017","5.17","5.20","4.60","4.66","12,078,300","585,926,000"]
["Oct 07, 2017","5.34","5.34","5.04","5.19","8,526,500","604,462,000"]
["Oct 06, 2017","5.42","5.45","5.27","5.34","7,992,970","613,636,000"]
["Oct 05, 2017","5.54","5.58","5.27","5.41","10,001,200","626,278,000"]
["Oct 04, 2017","5.72","5.87","5.44","5.53","9,621,440","646,839,000"]
["Oct 03, 2017","5.42","5.75","5.26","5.70","11,714,700","612,239,000"]
["Oct 02, 2017","5.51","5.72","5.36","5.42","10,486,800","622,697,000"]
["Oct 01, 2017","5.85","5.86","5.45","5.51","11,903,000","661,246,000"]
["Sep 30, 2017","5.71","6.21","5.65","5.82","12,114,700","645,070,000"]
["Sep 29, 2017","5.99","6.01","5.44","5.70","8,932,120","676,183,000"]
["Sep 28, 2017","6.34","6.35","5.98","5.99","9,145,610","715,513,000"]
["Sep 27, 2017","6.13","6.36","5.98","6.32","11,109,500","691,191,000"]
["Sep 26, 2017","6.14","6.27","6.05","6.13","9,352,180","692,649,000"]
["Sep 25, 2017","5.76","6.22","5.71","6.15","8,536,390","648,759,000"]
["Sep 24, 2017","5.96","5.97","5.67","5.75","6,273,950","671,135,000"]
["Sep 23, 2017","5.73","6.11","5.70","5.98","7,668,300","645,080,000"]
["Sep 22, 2017","5.38","6.09","5.37","5.75","11,819,200","605,616,000"]
["Sep 21, 2017","6.04","6.06","5.24","5.39","11,885,300","679,418,000"]
["Sep 20, 2017","6.19","6.33","6.06","6.06","10,364,900","696,190,000"]
["Sep 19, 2017","6.73","6.82","5.98","6.20","11,091,300","756,495,000"]
["Sep 18, 2017","5.55","6.78","5.55","6.74","13,612,300","624,156,000"]
["Sep 17, 2017","5.55","5.69","5.05","5.57","8,040,870","622,974,000"]
["Sep 16, 2017","5.58","5.82","5.15","5.56","11,270,000","626,333,000"]
["Sep 15, 2017","4.47","5.76","4.05","5.58","28,816,500","501,457,000"]
["Sep 14, 2017","6.55","6.66","4.31","4.36","22,776,700","734,755,000"]
["Sep 13, 2017","7.02","7.06","6.25","6.57","17,763,300","787,616,000"]
["Sep 12, 2017","6.75","7.25","6.70","7.02","22,441,800","756,698,000"]
["Sep 11, 2017","6.56","6.92","6.53","6.70","14,443,300","735,418,000"]
["Sep 10, 2017","6.91","6.93","6.18","6.57","13,946,200","773,807,000"]
["Sep 09, 2017","6.92","7.10","6.53","6.90","13,627,500","775,342,000"]
["Sep 08, 2017","7.48","8.04","6.38","6.91","38,000,900","836,843,000"]
["Sep 07, 2017","6.94","7.61","6.69","7.48","28,437,300","776,071,000"]
["Sep 06, 2017","6.10","7.03","6.08","6.96","27,895,300","682,025,000"]
["Sep 05, 2017","5.86","6.21","5.10","6.08","30,894,900","655,141,000"]
["Sep 04, 2017","7.05","7.05","5.07","5.86","30,177,000","788,396,000"]
["Sep 03, 2017","6.74","7.25","6.28","7.08","18,028,700","752,985,000"]
["Sep 02, 2017","7.40","7.43","6.36","6.72","27,494,000","826,520,000"]
["Sep 01, 2017","7.16","8.21","7.16","7.41","60,253,600","799,062,000"]
["Aug 31, 2017","5.99","7.16","5.92","7.09","43,903,100","668,790,000"]
["Aug 30, 2017","6.03","6.68","5.36","5.95","45,880,600","673,037,000"]
["Aug 29, 2017","6.36","6.60","5.66","6.03","42,990,100","709,701,000"]
["Aug 28, 2017","6.86","7.04","5.94","6.31","50,753,000","764,780,000"]
["Aug 27, 2017","5.75","7.78","5.75","6.86","120,069,000","641,195,000"]
["Aug 26, 2017","4.31","5.90","4.30","5.65","78,424,100","480,485,000"]
["Aug 25, 2017","3.67","4.58","3.65","4.32","34,464,300","408,946,000"]
["Aug 24, 2017","3.04","4.10","3.03","3.67","39,306,300","338,477,000"]
["Aug 23, 2017","2.90","3.20","2.81","3.05","15,018,100","322,857,000"]
["Aug 22, 2017","2.73","3.04","2.55","2.91","14,401,100","303,939,000"]
["Aug 21, 2017","3.44","3.48","2.63","2.71","29,155,700","382,390,000"]
["Aug 20, 2017","2.96","3.98","2.47","3.40","47,982,900","329,010,000"]
["Aug 19, 2017","2.01","2.88","1.91","2.85","7,596,650","223,846,000"]
["Aug 18, 2017","2.08","2.11","1.97","2.01","4,453,010","230,573,000"]
["Aug 17, 2017","2.23","2.24","2.05","2.08","4,849,940","247,723,000"]
["Aug 16, 2017","2.17","2.25","2.11","2.24","5,825,960","240,927,000"]
["Aug 15, 2017","2.28","2.28","2.07","2.17","7,013,170","253,094,000"]
["Aug 14, 2017","2.24","2.39","2.08","2.28","6,927,410","248,858,000"]
["Aug 13, 2017","2.33","2.40","2.06","2.24","5,540,350","258,204,000"]
["Aug 12, 2017","2.20","2.34","2.11","2.34","3,115,110","244,160,000"]
["Aug 11, 2017","2.18","2.30","2.12","2.19","3,014,740","241,148,000"]
["Aug 10, 2017","2.28","2.30","2.16","2.18","3,331,010","252,942,000"]
["Aug 09, 2017","2.36","2.46","2.17","2.28","4,068,390","260,632,000"]
["Aug 08, 2017","2.13","2.38","2.05","2.36","5,271,700","235,963,000"]
["Aug 07, 2017","2.15","2.20","2.11","2.14","2,849,090","237,380,000"]
["Aug 06, 2017","2.18","2.23","2.12","2.16","3,047,020","241,330,000"]
["Aug 05, 2017","2.09","2.22","2.06","2.18","4,122,620","230,484,000"]
["Aug 04, 2017","2.08","2.12","2.04","2.08","3,130,930","230,212,000"]
["Aug 03, 2017","2.07","2.12","2.02","2.08","3,850,270","228,412,000"]
["Aug 02, 2017","2.06","2.25","2.02","2.07","3,877,300","227,052,000"]
["Aug 01, 2017","1.93","2.09","1.78","2.05","2,570,410","212,412,000"]
["Jul 31, 2017","1.79","1.94","1.75","1.93","1,577,570","197,460,000"]
["Jul 30, 2017","1.88","1.89","1.77","1.79","1,464,650","206,800,000"]
["Jul 29, 2017","1.83","1.88","1.76","1.87","2,201,150","201,880,000"]
["Jul 28, 2017","1.96","2.00","1.80","1.84","3,334,170","216,377,000"]
["Jul 27, 2017","1.95","2.02","1.91","1.96","2,402,090","214,880,000"]
["Jul 26, 2017","2.04","2.11","1.87","1.96","2,562,130","224,534,000"]
["Jul 25, 2017","2.22","2.48","1.87","2.04","8,964,080","244,539,000"]
["Jul 24, 2017","2.11","2.29","2.04","2.22","4,449,690","232,472,000"]
["Jul 23, 2017","2.27","2.27","1.94","2.11","4,576,990","249,565,000"]
["Jul 22, 2017","1.89","2.29","1.88","2.28","4,316,950","207,673,000"]
["Jul 21, 2017","1.97","2.03","1.80","1.89","3,640,090","216,349,000"]
["Jul 20, 2017","1.63","2.02","1.63","1.95","4,647,480","179,435,000"]
["Jul 19, 2017","1.80","1.89","1.63","1.64","3,404,630","197,036,000"]
["Jul 18, 2017","1.77","1.81","1.55","1.79","3,885,070","194,615,000"]
["Jul 17, 2017","1.41","1.82","1.38","1.76","3,262,690","154,217,000"]
["Jul 16, 2017","1.40","1.45","1.18","1.40","2,419,470","153,762,000"]
["Jul 15, 2017","1.56","1.57","1.40","1.40","2,383,600","171,236,000"]
["Jul 14, 2017","1.77","1.77","1.46","1.56","2,938,930","193,898,000"]
["Jul 13, 2017","1.75","1.98","1.68","1.77","4,038,250","191,979,000"]
["Jul 12, 2017","1.45","1.81","1.34","1.76","4,100,590","158,441,000"]
["Jul 11, 2017","1.61","1.64","1.35","1.45","4,070,870","176,205,000"]
["Jul 10, 2017","2.07","2.08","1.35","1.63","6,204,310","226,246,000"]
["Jul 09, 2017","2.23","2.29","2.07","2.07","3,709,150","243,720,000"]
["Jul 08, 2017","2.28","2.28","2.05","2.22","5,860,860","249,154,000"]
["Jul 07, 2017","2.52","2.52","2.24","2.28","5,737,670","274,813,000"]
["Jul 06, 2017","2.48","2.83","2.45","2.52","6,896,780","271,300,000"]
["Jul 05, 2017","2.52","2.52","2.42","2.48","4,083,530","275,228,000"]
["Jul 04, 2017","2.47","2.67","2.47","2.53","4,603,820","269,301,000"]
["Jul 03, 2017","2.56","2.59","2.41","2.47","4,287,060","279,704,000"]
["Jul 02, 2017","2.31","2.65","2.19","2.57","6,773,080","251,723,000"]
["Jul 01, 2017","2.55","2.56","2.29","2.30","4,565,360","277,508,000"]
["Jun 30, 2017","2.71","2.90","2.51","2.53","7,804,690","295,518,000"]
["Jun 29, 2017","2.92","2.94","2.61","2.71","6,162,700","318,025,000"]
["Jun 28, 2017","2.79","2.99","2.53","2.92","9,012,530","303,893,000"]
["Jun 27, 2017","2.80","2.80","2.15","2.74","8,630,910","304,949,000"]
["Jun 26, 2017","3.02","3.10","2.33","2.80","9,997,920","328,042,000"]
["Jun 25, 2017","3.26","3.32","2.80","3.04","8,092,880","354,212,000"]
["Jun 24, 2017","3.35","3.50","3.20","3.26","6,670,220","364,369,000"]
["Jun 23, 2017","3.16","3.38","3.07","3.36","6,877,380","343,786,000"]
["Jun 22, 2017","3.12","3.25","3.04","3.14","6,135,490","338,699,000"]
["Jun 21, 2017","3.26","3.35","3.04","3.12","7,510,400","353,766,000"]
["Jun 20, 2017","3.14","3.56","3.11","3.28","14,951,100","341,021,000"]
["Jun 19, 2017","3.14","3.32","3.08","3.16","10,300,700","340,570,000"]
["Jun 18, 2017","3.08","3.28","2.97","3.13","9,517,270","333,469,000"]
["Jun 17, 2017","3.09","3.21","2.97","3.08","9,943,670","335,214,000"]
["Jun 16, 2017","3.06","3.25","3.00","3.11","6,221,340","331,747,000"]
["Jun 15, 2017","3.35","3.35","2.44","3.09","11,800,200","362,704,000"]
["Jun 14, 2017","3.66","3.75","3.00","3.35","10,046,400","396,643,000"]
["Jun 13, 2017","3.28","3.84","3.16","3.66","14,573,900","355,386,000"]
["Jun 12, 2017","3.91","3.92","2.96","3.29","16,403,700","422,959,000"]
["Jun 11, 2017","3.75","4.06","3.04","3.91","24,804,300","405,173,000"]
["Jun 10, 2017","3.82","4.50","3.53","3.58","49,281,100","413,384,000"]
["Jun 09, 2017","3.18","3.87","2.93","3.81","34,396,000","343,130,000"]
["Jun 08, 2017","2.29","3.19","2.21","3.12","26,882,100","247,738,000"]
["Jun 07, 2017","2.07","3.26","2.07","2.26","61,086,200","223,650,000"]
["Jun 06, 2017","1.78","2.23","1.67","2.09","20,178,400","191,823,000"]
["Jun 05, 2017","1.41","1.84","1.41","1.82","8,074,300","151,999,000"]
["Jun 04, 2017","1.34","1.43","1.30","1.41","2,664,770","144,816,000"]
["Jun 03, 2017","1.37","1.42","1.29","1.35","3,071,640","147,958,000"]
["Jun 02, 2017","1.36","1.43","1.25","1.39","2,964,900","146,641,000"]
["Jun 01, 2017","1.20","1.36","1.18","1.36","2,393,340","129,299,000"]
["May 31, 2017","1.10","1.21","1.09","1.20","2,314,240","118,519,000"]
["May 30, 2017","1.05","1.32","1.02","1.10","4,453,960","112,837,000"]
["May 29, 2017","1.05","1.09","0.982465","1.04","1,529,040","112,500,000"]
["May 28, 2017","1.02","1.17","0.919429","1.05","2,280,430","109,795,000"]
["May 27, 2017","1.09","1.20","0.773649","1.02","4,198,240","116,767,000"]
["May 26, 2017","1.14","1.45","0.945689","1.08","5,264,140","122,385,000"]
["May 25, 2017","1.60","1.62","1.10","1.14","5,840,190","171,557,000"]
["May 24, 2017","1.00","1.73","0.993795","1.58","26,611,500","107,695,000"]
["May 23, 2017","0.831967","0.999147","0.810524","0.987050","2,964,880","89,291,700"]
["May 22, 2017","0.801021","0.868668","0.747938","0.836191","2,835,930","85,935,800"]
["May 21, 2017","0.769726","0.872456","0.765633","0.801484","2,765,610","82,545,400"]
["May 20, 2017","0.691283","0.768597","0.686007","0.766393","1,846,660","74,103,300"]
["May 19, 2017","0.607173","0.752293","0.593741","0.686646","3,161,790","65,060,800"]
["May 18, 2017","0.564117","0.615139","0.544365","0.615139","1,248,860","60,422,800"]
["May 17, 2017","0.499086","0.588146","0.486001","0.563763","1,420,630","53,435,800"]
["May 16, 2017","0.558597","0.568466","0.512073","0.512111","1,029,190","59,783,300"]
["May 15, 2017","0.590845","0.613252","0.548955","0.561092",838.85500000000002,"63,209,300"]
["May 14, 2017","0.564176","0.612880","0.564176","0.590805",598.75,"60,331,900"]
["May 13, 2017","0.573503","0.596549","0.549280","0.562754",712.99300000000005,"61,304,800"]
["May 12, 2017","0.545272","0.621198","0.537953","0.579403","1,057,590","58,263,500"]
["May 11, 2017","0.552938","0.567108","0.524570","0.542498",708.928,"59,058,700"]
["May 10, 2017","0.553356","0.574992","0.516562","0.556969","1,114,170","59,079,500"]
["May 09, 2017","0.607803","0.619370","0.510947","0.555242","2,208,760","64,866,300"]
["May 08, 2017","0.622425","0.755771","0.590600","0.607637","2,731,790","66,399,900"]
["May 07, 2017","0.650837","0.700799","0.601212","0.621777","2,951,520","69,402,800"]
["May 06, 2017","0.599381","0.671885","0.594877","0.646350","2,110,440","63,889,800"]
["May 05, 2017","0.586540","0.672846","0.581077","0.598858","2,413,470","62,495,800"]
["May 04, 2017","0.540726","0.599170","0.535183","0.585068","2,307,830","57,591,000"]
["May 03, 2017","0.534553","0.567050","0.522419","0.547081","1,150,410","56,910,500"]
["May 02, 2017","0.591992","0.591992","0.515253","0.541816","1,830,930","63,000,500"]
["May 01, 2017","0.585743","0.651678","0.488516","0.581523","3,663,340","62,310,900"]
["Apr 30, 2017","0.527853","0.597527","0.522422","0.588466","2,435,590","56,129,800"]
["Apr 29, 2017","0.525380","0.534358","0.504761","0.527866","1,393,280","55,844,200"]
["Apr 28, 2017","0.517780","0.545309","0.487208","0.524252","1,729,530","55,014,000"]
["Apr 27, 2017","0.466027","0.561090","0.466027","0.510522","3,305,200","49,495,200"]
["Apr 26, 2017","0.396600","0.492888","0.396548","0.466813","2,545,520","42,104,600"]
["Apr 25, 2017","0.387777","0.408798","0.377400","0.394738",802.29899999999998,"41,151,200"]
["Apr 24, 2017","0.364801","0.401583","0.360289","0.388797",719.50199999999995,"38,697,400"]
["Apr 23, 2017","0.365008","0.377313","0.350428","0.363947",527.38900000000001,"38,704,200"]
["Apr 22, 2017","0.377217","0.385290","0.355701","0.365835",395.19600000000003,"39,982,500"]
["Apr 21, 2017","0.360962","0.393608","0.358047","0.376862",938.69,"38,244,100"]
["Apr 20, 2017","0.378047","0.408731","0.340379","0.360879","1,270,910","40,038,000"]
["Apr 19, 2017","0.345177","0.401860","0.321436","0.377722","1,542,540","36,542,000"]
["Apr 18, 2017","0.320217","0.344797","0.313864","0.344759",429.4,"33,885,800"]
["Apr 17, 2017","0.320314","0.320791","0.302724","0.315612",372.44200000000001,"33,882,200"]
["Apr 16, 2017","0.303929","0.349841","0.291285","0.320246","1,077,330","32,136,100"]
["Apr 15, 2017","0.281287","0.313677","0.279079","0.304936",389.60300000000001,"29,729,900"]
["Apr 14, 2017","0.287273","0.302155","0.276034","0.279992",392.01600000000002,"30,350,200"]
["Apr 13, 2017","0.268168","0.293975","0.261594","0.287101",428.61,"28,320,300"]
["Apr 12, 2017","0.262921","0.274415","0.257995","0.267817",262.86700000000002,"27,754,900"]
["Apr 11, 2017","0.268876","0.274773","0.256127","0.262838",255.56800000000001,"28,371,900"]
["Apr 10, 2017","0.262175","0.277104","0.259640","0.268792",194.76499999999999,"27,653,600"]
["Apr 09, 2017","0.279514","0.295329","0.252415","0.262574",491.35,"29,470,500"]
["Apr 08, 2017","0.246445","0.285534","0.241463","0.272842",504.91699999999997,"25,973,300"]
["Apr 07, 2017","0.263605","0.266058","0.243614","0.245959",322.99599999999998,"27,770,500"]
["Apr 06, 2017","0.280484","0.280484","0.237123","0.264481",496.98099999999999,"29,536,500"]
["Apr 05, 2017","0.264887","0.288367","0.255288","0.280973",432.12599999999998,"27,882,600"]
["Apr 04, 2017","0.271740","0.278160","0.252835","0.265600",398.036,"28,592,300"]
["Apr 03, 2017","0.272624","0.290936","0.252567","0.270321",878.80600000000004,"28,673,600"]
["Apr 02, 2017","0.313124","0.317356","0.251297","0.271411","1,075,910","32,919,700"]
["Apr 01, 2017","0.310093","0.315487","0.290832","0.314230",477.80500000000001,"32,586,900"]
["Mar 31, 2017","0.330211","0.340741","0.277549","0.309446","1,263,370","34,687,700"]
["Mar 30, 2017","0.336026","0.350706","0.309848","0.331256",893.25199999999995,"35,284,300"]
["Mar 29, 2017","0.303870","0.345001","0.292040","0.337734","1,089,920","31,894,700"]
["Mar 28, 2017","0.287418","0.319706","0.284567","0.303948",927.52099999999996,"30,155,600"]
["Mar 27, 2017","0.270922","0.322991","0.270922","0.286597","1,907,780","28,413,300"]
["Mar 26, 2017","0.269307","0.486311","0.251469","0.268239",660.58299999999997,"28,232,500"]
["Mar 25, 2017","0.258235","0.295661","0.243635","0.269478","1,064,710","27,060,600"]
["Mar 24, 2017","0.270093","0.289441","0.257284","0.257284",973.09799999999996,"28,291,600"]
["Mar 23, 2017","0.286611","0.307988","0.265448","0.265448","1,102,930","30,009,500"]
["Mar 22, 2017","0.305660","0.305660","0.243729","0.285156","1,726,510","31,990,800"]
["Mar 21, 2017","0.240922","0.400428","0.240922","0.303869","6,382,180","25,204,800"]
["Mar 20, 2017","0.187285","0.261113","0.184857","0.240709","1,183,900","19,585,400"]
["Mar 19, 2017","0.177649","0.190537","0.166261","0.186555",423.16300000000001,"18,570,200"]
["Mar 18, 2017","0.164480","0.195111","0.160043","0.174334",552.51800000000003,"17,186,500"]
["Mar 17, 2017","0.194562","0.197039","0.164313","0.164313",474.33199999999999,"20,321,500"]
["Mar 16, 2017","0.171343","0.209961","0.157835","0.191859",955.18700000000001,"17,889,000"]
["Mar 15, 2017","0.146904","0.170264","0.142451","0.167172",575.21799999999996,"15,331,100"]
["Mar 14, 2017","0.130063","0.180962","0.126184","0.146783","1,078,790","13,568,000"]
["Mar 13, 2017","0.113317","0.134209","0.112282","0.128570",293.18599999999998,"11,816,200"]
["Mar 12, 2017","0.111551","0.118127","0.108665","0.113241",160.726,"11,627,200"]
["Mar 11, 2017","0.114474","0.118265","0.110900","0.111927",86.251999999999995,"11,927,000"]

{"sheet":"BTG","index":20,"n_rows":140,"n_cols":7,"rows_kept":140,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","85.72","87.81","80.46","81.38","19,514,900","1,446,160,000"]
["Mar 09, 2018","86.96","87.73","77.02","85.73","27,151,600","1,466,930,000"]
["Mar 08, 2018","91.50","94.00","86.44","87.27","22,878,700","1,543,260,000"]
["Mar 07, 2018","103.09","104.19","88.62","91.60","28,628,100","1,738,570,000"]
["Mar 06, 2018","110.76","110.76","101.79","103.13","25,065,500","1,867,670,000"]
["Mar 05, 2018","113.06","113.19","109.57","111.03","22,328,900","1,906,270,000"]
["Mar 04, 2018","111.65","113.08","108.75","113.08","19,616,800","1,882,260,000"]
["Mar 03, 2018","111.61","113.93","110.34","111.75","19,943,900","1,881,290,000"]
["Mar 02, 2018","113.57","115.10","110.33","111.68","30,317,000","1,914,130,000"]
["Mar 01, 2018","113.07","118.99","111.58","113.58","26,936,600","1,905,440,000"]
["Feb 28, 2018","120.36","121.95","113.00","113.18","21,112,300","2,028,150,000"]
["Feb 27, 2018","119.85","124.55","118.57","121.31","36,913,200","2,019,350,000"]
["Feb 26, 2018","115.21","120.36","112.87","119.82","24,567,900","1,940,900,000"]
["Feb 25, 2018","117.83","120.42","111.60","114.90","19,969,000","1,984,790,000"]
["Feb 24, 2018","123.89","126.78","115.43","118.03","24,640,700","2,086,510,000"]
["Feb 23, 2018","118.70","126.05","118.52","124.31","46,248,700","1,999,050,000"]
["Feb 22, 2018","123.28","128.36","113.13","119.73","42,122,500","2,075,830,000"]
["Feb 21, 2018","132.13","133.82","120.61","123.64","40,865,000","2,224,630,000"]
["Feb 20, 2018","141.19","142.89","132.80","133.12","52,897,600","2,376,920,000"]
["Feb 19, 2018","131.54","141.65","131.21","141.41","43,253,800","2,214,220,000"]
["Feb 18, 2018","143.50","147.56","128.05","131.27","65,481,300","2,415,210,000"]
["Feb 17, 2018","141.13","145.46","138.44","143.16","53,976,000","2,374,740,000"]
["Feb 16, 2018","132.26","144.19","131.59","141.77","83,658,700","2,225,460,000"]
["Feb 15, 2018","128.19","133.02","126.15","132.59","52,837,400","2,156,780,000"]
["Feb 14, 2018","121.63","129.65","120.76","128.91","84,193,700","2,046,050,000"]
["Feb 13, 2018","115.41","124.99","108.34","121.81","84,443,100","1,941,270,000"]
["Feb 12, 2018","123.46","138.20","112.07","115.49","32,417,600","2,076,470,000"]
["Feb 11, 2018","129.86","133.75","113.86","123.26","53,976,000","2,183,780,000"]
["Feb 10, 2018","165.33","168.52","125.70","129.42","72,058,400","2,779,920,000"]
["Feb 09, 2018","103.91","168.04","99.87","166.09","110,290,000","1,747,090,000"]
["Feb 08, 2018","87.58","111.19","87.58","104.09","95,463,000","1,472,270,000"]
["Feb 07, 2018","92.59","98.43","84.76","87.55","35,079,700","1,556,440,000"]
["Feb 06, 2018","85.27","94.24","72.12","92.99","47,319,600","1,433,170,000"]
["Feb 05, 2018","100.92","102.27","81.60","84.62","33,394,900","1,696,000,000"]
["Feb 04, 2018","113.64","121.31","99.12","100.56","52,606,600","1,909,450,000"]
["Feb 03, 2018","110.16","116.97","97.99","114.48","42,576,100","1,850,860,000"]
["Feb 02, 2018","127.89","127.89","89.15","110.22","84,321,300","2,148,410,000"]
["Feb 01, 2018","156.89","158.49","122.87","127.57","51,720,700","2,635,290,000"]
["Jan 31, 2018","158.34","159.12","146.50","156.96","56,636,600","2,659,440,000"]
["Jan 30, 2018","182.33","182.33","158.49","159.13","47,888,900","3,061,920,000"]
["Jan 29, 2018","188.89","193.03","178.63","181.59","49,388,600","3,171,780,000"]
["Jan 28, 2018","186.81","195.62","186.22","189.16","130,075,000","3,136,400,000"]
["Jan 27, 2018","181.63","185.68","177.38","185.46","55,528,300","3,049,250,000"]
["Jan 26, 2018","186.69","194.84","170.06","180.85","90,095,700","3,133,810,000"]
["Jan 25, 2018","193.06","195.91","182.91","187.04","65,369,400","3,240,300,000"]
["Jan 24, 2018","189.04","201.15","184.05","190.79","89,823,400","3,172,510,000"]
["Jan 23, 2018","189.89","200.25","174.54","188.76","104,756,000","3,186,390,000"]
["Jan 22, 2018","200.12","220.93","175.45","190.33","222,920,000","3,357,640,000"]
["Jan 21, 2018","230.64","230.64","193.28","198.44","182,217,000","3,869,280,000"]
["Jan 20, 2018","219.16","237.61","213.79","231.13","288,869,000","3,676,260,000"]
["Jan 19, 2018","193.12","242.02","191.80","217.95","667,274,000","3,239,170,000"]
["Jan 18, 2018","186.79","208.26","181.69","195.40","248,325,000","3,132,570,000"]
["Jan 17, 2018","189.88","209.35","146.95","186.12","347,983,000","3,184,020,000"]
["Jan 16, 2018","266.35","266.35","151.42","190.11","439,330,000","4,465,810,000"]
["Jan 15, 2018","276.37","332.56","264.70","267.68","1,689,000,000","4,633,360,000"]
["Jan 14, 2018","339.06","382.88","272.10","275.86","851,848,000","5,683,570,000"]
["Jan 13, 2018","220.42","366.11","220.10","330.13","1,160,490,000","3,694,430,000"]
["Jan 12, 2018","211.64","224.58","207.13","220.55","113,420,000","3,546,910,000"]
["Jan 11, 2018","242.69","243.88","206.56","210.93","122,452,000","4,066,710,000"]
["Jan 10, 2018","240.88","243.36","223.43","243.36","131,618,000","4,035,920,000"]
["Jan 09, 2018","239.06","252.67","227.77","240.90","152,475,000","4,005,020,000"]
["Jan 08, 2018","302.28","307.44","217.72","239.55","164,036,000","5,063,530,000"]
["Jan 07, 2018","299.60","335.84","292.49","302.25","203,684,000","5,018,030,000"]
["Jan 06, 2018","277.45","300.38","273.82","300.38","172,099,000","4,646,530,000"]
["Jan 05, 2018","274.58","294.79","266.55","277.44","175,165,000","4,598,030,000"]
["Jan 04, 2018","272.43","280.12","258.89","273.76","136,988,000","4,561,520,000"]
["Jan 03, 2018","276.12","281.97","267.18","270.24","106,643,000","4,622,800,000"]
["Jan 02, 2018","275.42","284.96","270.83","277.08","117,571,000","4,610,460,000"]
["Jan 01, 2018","261.63","297.17","255.76","272.90","143,836,000","4,379,180,000"]
["Dec 31, 2017","250.12","267.88","249.06","261.72","78,952,100","4,186,100,000"]
["Dec 30, 2017","281.12","281.62","248.57","251.51","96,001,300","4,704,380,000"]
["Dec 29, 2017","285.77","291.30","267.74","280.58","114,615,000","4,781,710,000"]
["Dec 28, 2017","318.78","318.78","274.29","284.34","134,169,000","5,333,490,000"]
["Dec 27, 2017","307.59","330.97","300.93","317.88","135,077,000","5,145,590,000"]
["Dec 26, 2017","305.83","316.28","299.03","307.29","110,025,000","5,115,710,000"]
["Dec 25, 2017","307.49","312.00","295.27","309.33","104,619,000","5,142,770,000"]
["Dec 24, 2017","334.55","334.55","289.77","305.22","144,898,000","5,594,770,000"]
["Dec 23, 2017","308.76","354.89","306.00","334.56","217,778,000","5,162,850,000"]
["Dec 22, 2017","416.44","416.75","259.88","305.73","313,313,000","6,962,700,000"]
["Dec 21, 2017","449.75","460.87","369.17","406.77","352,178,000","7,518,780,000"]
["Dec 20, 2017","354.38","488.57","348.56","453.45","983,169,000","5,923,720,000"]
["Dec 19, 2017","319.81","367.33","316.07","355.18","413,363,000","5,345,270,000"]
["Dec 18, 2017","300.00","332.56","281.70","319.53","313,797,000","5,013,620,000"]
["Dec 17, 2017","297.61","306.58","294.50","300.49","120,807,000","4,973,110,000"]
["Dec 16, 2017","297.06","313.00","292.14","296.40","136,415,000","4,963,500,000"]
["Dec 15, 2017","316.87","316.87","277.86","297.84","175,999,000","5,293,820,000"]
["Dec 14, 2017","271.43","352.55","270.45","316.95","467,875,000","4,534,150,000"]
["Dec 13, 2017","276.11","285.06","254.10","271.45","221,863,000","4,611,860,000"]
["Dec 12, 2017","254.35","294.19","251.87","275.44","205,849,000","4,247,980,000"]
["Dec 11, 2017","229.33","288.68","229.19","254.45","265,127,000","3,829,550,000"]
["Dec 10, 2017","244.97","245.99","195.87","228.87","140,891,000","4,090,460,000"]
["Dec 09, 2017","260.84","263.10","230.10","243.10","105,017,000","4,354,930,000"]
["Dec 08, 2017","253.71","278.26","248.08","261.16","178,502,000","4,235,360,000"]
["Dec 07, 2017","279.03","279.76","250.23","251.64","137,885,000","4,657,540,000"]
["Dec 06, 2017","305.66","305.93","270.91","279.89","156,602,000","5,101,520,000"]
["Dec 05, 2017","329.47","329.47","303.18","304.69","113,206,000","5,498,370,000"]
["Dec 04, 2017","322.01","339.83","316.34","328.38","130,453,000","5,373,320,000"]
["Dec 03, 2017","298.84","347.78","294.44","320.66","252,844,000","4,986,080,000"]
["Dec 02, 2017","311.51","315.05","295.88","299.07","88,196,700","5,196,890,000"]
["Dec 01, 2017","304.34","315.75","288.14","311.64","134,598,000","5,076,660,000"]
["Nov 30, 2017","294.33","323.56","269.03","304.63","151,331,000","4,909,140,000"]
["Nov 29, 2017","329.40","360.75","287.73","295.41","252,313,000","5,493,510,000"]
["Nov 28, 2017","359.36","360.12","325.56","329.78","101,004,000","5,992,370,000"]
["Nov 27, 2017","370.18","387.88","353.67","359.25","129,160,000","6,172,140,000"]
["Nov 26, 2017","355.72","366.79","334.74","366.79","141,228,000","5,930,460,000"]
["Nov 25, 2017","394.04","394.04","339.10","356.04","208,662,000","-"]
["Nov 24, 2017","295.75","413.74","284.26","394.22","537,472,000","-"]
["Nov 23, 2017","241.97","299.89","241.97","293.61","154,038,000","-"]
["Nov 22, 2017","264.18","275.05","232.92","241.72","111,451,000","-"]
["Nov 21, 2017","250.85","364.78","201.90","267.21","370,782,000","-"]
["Nov 20, 2017","135.20","247.10","105.79","236.37","93,826,900","-"]
["Nov 19, 2017","154.91","155.55","133.96","135.69","19,503,400","-"]
["Nov 18, 2017","153.07","172.45","151.79","155.73","24,642,900","-"]
["Nov 17, 2017","138.75","165.94","133.05","152.02","24,935,100","-"]
["Nov 16, 2017","161.87","181.33","136.40","140.78","27,949,200","-"]
["Nov 15, 2017","160.54","187.28","151.47","161.69","30,094,100","-"]
["Nov 14, 2017","253.22","253.22","154.05","159.94","39,340,400","-"]
["Nov 13, 2017","277.00","307.26","218.34","249.22","45,916,500","-"]
["Nov 12, 2017","421.75","465.62","281.55","282.41","90,339,900","-"]
["Nov 11, 2017","213.12","509.81","213.12","427.13","187,191,000","-"]
["Nov 10, 2017","157.49","213.40","155.39","213.40","36,198,500","-"]
["Nov 09, 2017","140.51","156.66","138.23","156.66","13,140,500","-"]
["Nov 08, 2017","153.13","159.34","135.21","139.39","12,513,700","-"]
["Nov 07, 2017","149.25","159.22","149.25","153.35","7,219,510","-"]
["Nov 06, 2017","165.49","170.19","148.12","148.77","10,901,900","-"]
["Nov 05, 2017","141.79","175.96","140.00","165.76","16,915,700","-"]
["Nov 04, 2017","131.60","144.41","128.28","142.17","9,145,650","-"]
["Nov 03, 2017","126.35","137.29","123.55","131.76","8,035,790","-"]
["Nov 02, 2017","144.90","147.03","122.97","127.51","12,020,600","-"]
["Nov 01, 2017","157.03","159.76","140.55","144.88","14,898,100","-"]
["Oct 31, 2017","133.84","164.55","132.16","156.73","18,906,800","-"]
["Oct 30, 2017","138.65","138.65","126.42","132.80","6,730,380","-"]
["Oct 29, 2017","115.92","139.26","115.21","139.18","11,295,300","-"]
["Oct 28, 2017","120.52","123.43","106.18","115.82","5,635,800","-"]
["Oct 27, 2017","137.24","137.98","118.33","120.66","8,217,860","-"]
["Oct 26, 2017","137.03","143.64","121.05","136.23","11,556,600","-"]
["Oct 25, 2017","143.15","165.80","125.83","137.09","16,040,700","-"]
["Oct 24, 2017","498.44","500.75","141.09","142.92","23,301,700","-"]
["Oct 23, 2017","479.82","539.72","479.82","500.13","7,652,060","-"]

{"sheet":"NANO","index":21,"n_rows":351,"n_cols":7,"rows_kept":351,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","11.77","12.99","10.56","10.86","78,827,900","1,568,370,000"]
["Mar 09, 2018","9.85","11.79","8.69","11.65","68,018,400","1,312,500,000"]
["Mar 08, 2018","11.91","12.06","9.87","9.90","45,483,500","1,586,670,000"]
["Mar 07, 2018","13.54","13.93","10.94","11.93","59,894,600","1,804,050,000"]
["Mar 06, 2018","14.71","14.71","12.79","13.41","56,847,700","1,960,100,000"]
["Mar 05, 2018","14.89","15.59","14.73","14.74","53,509,100","1,984,290,000"]
["Mar 04, 2018","14.98","15.72","14.35","14.91","59,556,700","1,996,730,000"]
["Mar 03, 2018","16.16","16.20","14.58","14.92","85,812,700","2,153,600,000"]
["Mar 02, 2018","17.16","17.30","15.89","16.20","88,114,800","2,286,130,000"]
["Mar 01, 2018","14.41","17.38","14.40","17.09","163,130,000","1,920,730,000"]
["Feb 28, 2018","15.35","15.42","13.56","14.29","109,393,000","2,044,930,000"]
["Feb 27, 2018","13.84","16.37","13.51","15.48","161,309,000","1,844,470,000"]
["Feb 26, 2018","12.39","14.59","11.32","13.92","147,488,000","1,651,070,000"]
["Feb 25, 2018","13.99","14.44","10.78","12.21","156,706,000","1,864,400,000"]
["Feb 24, 2018","13.14","17.08","11.80","14.22","396,790,000","1,751,010,000"]
["Feb 23, 2018","9.31","13.28","9.12","12.99","234,659,000","1,240,680,000"]
["Feb 22, 2018","7.98","10.00","7.91","9.28","144,422,000","1,062,760,000"]
["Feb 21, 2018","6.96","8.30","6.80","7.81","48,948,300","927,731,000"]
["Feb 20, 2018","8.61","8.70","6.94","7.00","43,477,200","1,146,850,000"]
["Feb 19, 2018","8.62","9.11","8.49","8.59","31,236,200","1,148,330,000"]
["Feb 18, 2018","9.45","9.73","8.61","8.64","23,568,500","1,259,080,000"]
["Feb 17, 2018","9.62","10.03","9.38","9.45","29,657,400","1,282,460,000"]
["Feb 16, 2018","9.36","10.02","8.59","9.64","48,616,300","1,247,070,000"]
["Feb 15, 2018","9.02","9.43","8.07","9.40","57,244,300","1,202,200,000"]
["Feb 14, 2018","8.91","9.67","8.56","9.04","34,637,300","1,186,850,000"]
["Feb 13, 2018","9.78","9.88","8.82","8.91","21,244,500","1,302,880,000"]
["Feb 12, 2018","8.42","10.15","8.41","9.75","34,023,300","1,122,140,000"]
["Feb 11, 2018","9.49","9.57","8.08","8.31","25,861,000","1,264,390,000"]
["Feb 10, 2018","10.36","10.67","8.57","9.44","72,980,000","1,380,630,000"]
["Feb 09, 2018","11.32","12.00","9.54","10.05","9,677,960","1,508,320,000"]
["Feb 08, 2018","10.16","11.85","10.16","11.28","35,820,700","1,354,240,000"]
["Feb 07, 2018","10.64","12.93","9.36","10.16","41,359,500","1,417,130,000"]
["Feb 06, 2018","9.16","11.31","6.54","10.84","53,479,100","1,220,280,000"]
["Feb 05, 2018","12.65","13.12","7.34","8.93","43,062,700","1,685,450,000"]
["Feb 04, 2018","16.57","16.57","11.70","12.87","26,667,900","2,207,510,000"]
["Feb 03, 2018","16.90","17.10","14.18","16.58","44,094,300","2,251,310,000"]
["Feb 02, 2018","16.43","18.22","12.57","16.51","83,454,300","2,189,520,000"]
["Feb 01, 2018","20.13","20.13","14.64","16.41","36,449,200","2,681,840,000"]
["Jan 31, 2018","16.04","20.21","14.91","20.03","47,128,200","2,137,840,000"]
["Jan 30, 2018","18.62","19.05","12.89","16.05","56,878,700","2,481,590,000"]
["Jan 29, 2018","19.73","20.17","17.89","18.52","16,057,000","2,629,040,000"]
["Jan 28, 2018","18.88","20.96","17.64","19.70","24,068,400","2,515,620,000"]
["Jan 27, 2018","17.39","19.49","16.89","18.77","25,774,700","2,317,700,000"]
["Jan 26, 2018","12.79","17.84","12.79","17.47","30,987,700","1,703,590,000"]
["Jan 25, 2018","15.25","15.27","12.62","12.83","17,288,700","2,032,490,000"]
["Jan 24, 2018","14.16","15.20","12.12","15.00","17,505,100","1,886,190,000"]
["Jan 23, 2018","14.46","15.08","12.99","14.12","15,550,200","1,926,900,000"]
["Jan 22, 2018","17.04","17.38","13.46","14.49","14,100,300","2,270,570,000"]
["Jan 21, 2018","19.66","20.03","16.41","16.84","15,150,600","2,619,970,000"]
["Jan 20, 2018","17.48","20.02","17.47","19.63","16,027,700","2,328,750,000"]
["Jan 19, 2018","17.82","19.33","15.84","17.26","17,552,400","2,374,060,000"]
["Jan 18, 2018","16.89","19.77","16.05","18.04","22,211,700","2,250,270,000"]
["Jan 17, 2018","14.50","17.18","11.24","16.96","23,046,800","1,932,480,000"]
["Jan 16, 2018","20.88","20.90","12.66","14.68","28,158,000","2,782,120,000"]
["Jan 15, 2018","22.05","23.59","20.78","20.83","22,847,300","2,937,560,000"]
["Jan 14, 2018","24.13","25.55","18.98","22.05","30,769,100","3,214,780,000"]
["Jan 13, 2018","24.71","26.11","20.89","23.19","27,647,000","3,293,230,000"]
["Jan 12, 2018","24.55","26.24","23.60","24.79","25,088,800","3,271,060,000"]
["Jan 11, 2018","29.80","29.96","23.55","24.37","29,158,700","3,970,830,000"]
["Jan 10, 2018","30.22","30.28","26.42","29.92","33,974,300","4,027,160,000"]
["Jan 09, 2018","25.72","30.20","25.24","29.91","48,778,800","3,426,900,000"]
["Jan 08, 2018","27.04","31.37","22.43","25.80","42,835,800","3,603,270,000"]
["Jan 07, 2018","29.24","29.42","23.39","26.51","50,381,400","3,895,910,000"]
["Jan 06, 2018","31.39","34.06","25.79","29.29","51,191,600","4,182,050,000"]
["Jan 05, 2018","32.73","36.35","29.63","31.40","74,166,000","4,360,850,000"]
["Jan 04, 2018","24.70","32.68","19.88","32.68","62,473,700","3,290,570,000"]
["Jan 03, 2018","33.45","33.45","18.29","25.05","66,626,500","4,456,800,000"]
["Jan 02, 2018","29.65","37.62","26.16","33.70","103,062,000","3,951,460,000"]
["Jan 01, 2018","21.80","29.59","20.16","29.57","55,211,700","2,905,250,000"]
["Dec 31, 2017","12.03","21.66","11.93","21.66","42,716,300","1,603,630,000"]
["Dec 30, 2017","13.48","14.47","9.28","12.14","25,575,000","1,796,250,000"]
["Dec 29, 2017","13.08","17.35","10.77","13.38","56,887,500","1,743,520,000"]
["Dec 28, 2017","10.66","13.96","9.85","11.62","29,875,100","1,420,390,000"]
["Dec 27, 2017","9.10","10.98","8.16","10.70","27,586,700","1,212,240,000"]
["Dec 26, 2017","6.28","9.05","6.28","9.05","24,968,500","837,437,000"]
["Dec 25, 2017","4.77","6.63","4.75","6.52","12,561,700","636,207,000"]
["Dec 24, 2017","4.57","4.77","4.14","4.73","5,428,590","608,774,000"]
["Dec 23, 2017","4.41","4.80","4.03","4.52","5,990,190","587,957,000"]
["Dec 22, 2017","4.98","5.23","2.95","4.35","8,725,690","663,226,000"]
["Dec 21, 2017","4.03","5.44","4.02","4.93","15,051,400","537,432,000"]
["Dec 20, 2017","3.44","4.04","3.02","4.04","8,339,300","458,545,000"]
["Dec 19, 2017","2.79","3.66","2.68","3.44","9,969,490","371,666,000"]
["Dec 18, 2017","2.09","2.84","1.88","2.83","4,372,990","278,002,000"]
["Dec 17, 2017","2.48","2.51","1.63","2.09","5,157,020","330,965,000"]
["Dec 16, 2017","2.64","2.76","1.57","2.48","6,144,900","351,134,000"]
["Dec 15, 2017","2.84","2.93","2.06","2.64","5,233,780","378,315,000"]
["Dec 14, 2017","2.10","4.02","2.01","2.84","8,719,500","279,690,000"]
["Dec 13, 2017","1.63","2.10","1.55","2.10","5,686,990","217,639,000"]
["Dec 12, 2017","1.20","1.86","1.19","1.63","6,865,940","160,335,000"]
["Dec 11, 2017","0.869116","1.21","0.869116","1.20","2,943,420","115,808,000"]
["Dec 10, 2017","0.820143","1.05","0.723130","0.922739","4,313,070","109,283,000"]
["Dec 09, 2017","0.668080","0.812502","0.639132","0.809080","1,597,400","89,020,500"]
["Dec 08, 2017","0.633880","0.677536","0.538261","0.661267","1,262,850","84,463,400"]
["Dec 07, 2017","0.651213","0.755526","0.552033","0.639642","2,527,980","86,773,000"]
["Dec 06, 2017","0.363205","0.766699","0.360624","0.631483","3,341,920","48,396,500"]
["Dec 05, 2017","0.374451","0.398754","0.320137","0.387276",683.36300000000006,"49,894,900"]
["Dec 04, 2017","0.295128","0.421154","0.293229","0.374020","1,076,690","39,325,400"]
["Dec 03, 2017","0.240017","0.324988","0.233868","0.293032",448.04500000000002,"31,981,800"]
["Dec 02, 2017","0.229121","0.246531","0.225162","0.237844",221.28399999999999,"30,529,900"]
["Dec 01, 2017","0.206863","0.235074","0.189823","0.229322",422.07299999999998,"27,564,100"]
["Nov 30, 2017","0.197750","0.215034","0.171832","0.207305",285.87400000000002,"26,349,900"]
["Nov 29, 2017","0.225325","0.236916","0.182315","0.194790",278.90899999999999,"30,024,200"]
["Nov 28, 2017","0.178333","0.244388","0.177172","0.225527",467.91199999999998,"23,762,500"]
["Nov 27, 2017","0.174378","0.183595","0.171526","0.177910",276.27499999999998,"23,235,500"]
["Nov 26, 2017","0.171272","0.178984","0.167597","0.174298",226.18199999999999,"22,821,600"]
["Nov 25, 2017","0.159008","0.172993","0.154246","0.169642",219.523,"21,187,500"]
["Nov 24, 2017","0.150462","0.158864","0.147840","0.158152",198.68700000000001,"20,048,800"]
["Nov 23, 2017","0.148084","0.157111","0.145017","0.150802",195.53200000000001,"19,731,900"]
["Nov 22, 2017","0.140835","0.152244","0.135860","0.148447",156.06899999999999,"18,766,000"]
["Nov 21, 2017","0.150269","0.151967","0.137269","0.140725",143.89699999999999,"20,023,100"]
["Nov 20, 2017","0.148285","0.155736","0.144541","0.150265",167.06299999999999,"19,758,700"]
["Nov 19, 2017","0.150241","0.152617","0.140093","0.148427",159.25399999999999,"20,019,400"]
["Nov 18, 2017","0.150948","0.153875","0.142593","0.150465",150.74600000000001,"20,113,500"]
["Nov 17, 2017","0.164556","0.167957","0.145933","0.151518",250.84899999999999,"21,926,800"]
["Nov 16, 2017","0.151370","0.166313","0.139970","0.164837",189.18299999999999,"20,169,800"]
["Nov 15, 2017","0.141268","0.150958","0.132672","0.149635",360.72899999999998,"18,823,700"]
["Nov 14, 2017","0.129806","0.145034","0.129717","0.137877",116.25,"17,296,500"]
["Nov 13, 2017","0.122060","0.135207","0.116433","0.129536",123.36499999999999,"16,264,300"]
["Nov 12, 2017","0.127902","0.139237","0.113485","0.121887",160.245,"17,042,700"]
["Nov 11, 2017","0.122381","0.129153","0.118634","0.124645",96.546999999999997,"16,307,100"]
["Nov 10, 2017","0.146282","0.149090","0.114946","0.122729",162.87799999999999,"19,491,800"]
["Nov 09, 2017","0.109579","0.169566","0.109215","0.146803",353.09699999999998,"14,601,300"]
["Nov 08, 2017","0.099242","0.121142","0.097297","0.109709",155.66399999999999,"13,223,900"]
["Nov 07, 2017","0.095805","0.102508","0.094706","0.099578",127.11199999999999,"12,765,800"]
["Nov 06, 2017","0.108891","0.111221","0.094322","0.096270",127.602,"14,509,500"]
["Nov 05, 2017","0.088797","0.114327","0.088488","0.108652",116.129,"11,832,000"]
["Nov 04, 2017","0.086622","0.094146","0.083341","0.089887",107.459,"11,542,200"]
["Nov 03, 2017","0.086636","0.095159","0.085252","0.088763",121.97,"11,544,100"]
["Nov 02, 2017","0.101536","0.102217","0.079428","0.086170",179.81,"13,529,500"]
["Nov 01, 2017","0.112332","0.112332","0.095818","0.100834",137.75,"14,968,000"]
["Oct 31, 2017","0.113990","0.116887","0.111261","0.111908",190.73400000000001,"15,188,900"]
["Oct 30, 2017","0.117663","0.117663","0.111783","0.114378",104.774,"15,678,400"]
["Oct 29, 2017","0.108772","0.121125","0.106669","0.117870",99.590999999999994,"14,493,700"]
["Oct 28, 2017","0.111453","0.113113","0.106956","0.109001",55.302999999999997,"14,850,900"]
["Oct 27, 2017","0.113281","0.114250","0.108667","0.110959",104.199,"15,094,500"]
["Oct 26, 2017","0.113832","0.119487","0.109396","0.112794",128.386,"15,167,900"]
["Oct 25, 2017","0.107899","0.115354","0.100425","0.113862",149.245,"13,532,200"]
["Oct 24, 2017","0.108889","0.117656","0.104717","0.107854",141.09100000000001,"13,656,300"]
["Oct 23, 2017","0.117897","0.134671","0.106504","0.109393",190.49100000000001,"14,786,100"]
["Oct 22, 2017","0.108811","0.120280","0.105367","0.119289",193.13900000000001,"13,646,600"]
["Oct 21, 2017","0.116979","0.125462","0.106282","0.108185",252.27500000000001,"14,671,000"]
["Oct 20, 2017","0.120964","0.123166","0.105457","0.117826",283.69799999999998,"15,170,800"]
["Oct 19, 2017","0.107945","0.126307","0.103731","0.119379",251.97,"13,538,000"]
["Oct 18, 2017","0.111679","0.122036","0.093843","0.107187",203.78200000000001,"14,006,200"]
["Oct 17, 2017","0.144862","0.145236","0.111589","0.111671",173.58,"18,167,900"]
["Oct 16, 2017","0.139800","0.172636","0.115491","0.147116",494.322,"17,492,600"]
["Oct 15, 2017","0.099167","0.174617","0.089660","0.139774",203.958,"12,368,000"]
["Oct 14, 2017","0.092202","0.101266","0.087195","0.098489",127.696,"11,461,600"]
["Oct 13, 2017","0.081302","0.094437","0.074545","0.092132",148.376,"10,073,500"]
["Oct 12, 2017","0.078243","0.086867","0.077702","0.080918",72.878,"9,662,540"]
["Oct 11, 2017","0.076056","0.084873","0.074724","0.078180",93.622,"9,361,410"]
["Oct 10, 2017","0.082066","0.085331","0.074285","0.076068",110.163,"10,067,700"]
["Oct 09, 2017","0.083989","0.087828","0.080477","0.082052",79.049000000000007,"10,269,400"]
["Oct 08, 2017","0.087168","0.092745","0.083440","0.084258",118.312,"10,622,500"]
["Oct 07, 2017","0.076415","0.094660","0.076339","0.087153",171.328,"9,279,600"]
["Oct 06, 2017","0.074853","0.081588","0.072265","0.076390",118.32899999999999,"9,060,710"]
["Oct 05, 2017","0.077630","0.078793","0.074523","0.074828",83.667000000000002,"9,365,130"]
["Oct 04, 2017","0.076478","0.081881","0.075785","0.077297",106.565,"9,194,990"]
["Oct 03, 2017","0.077217","0.077871","0.074904","0.076310",94.614000000000004,"9,252,330"]
["Oct 02, 2017","0.084358","0.086405","0.075601","0.076309",98.483000000000004,"10,073,500"]
["Oct 01, 2017","0.076449","0.087392","0.073612","0.085315",107.761,"9,097,920"]
["Sep 30, 2017","0.082641","0.086607","0.072483","0.075700",125.11499999999999,"9,801,080"]
["Sep 29, 2017","0.087630","0.087768","0.082353","0.082599",72.646000000000001,"10,357,000"]
["Sep 28, 2017","0.085655","0.092386","0.084890","0.087693",108.271,"10,088,600"]
["Sep 27, 2017","0.081335","0.088764","0.079392","0.085819",107.904,"9,546,690"]
["Sep 26, 2017","0.088668","0.090579","0.081500","0.081537",99.1,"10,369,700"]
["Sep 25, 2017","0.075018","0.096185","0.074794","0.088588",143.32900000000001,"8,743,970"]
["Sep 24, 2017","0.075113","0.080192","0.074553","0.075093",69.962000000000003,"8,724,410"]
["Sep 23, 2017","0.077583","0.082336","0.074151","0.075108",52.728999999999999,"8,979,610"]
["Sep 22, 2017","0.081861","0.085395","0.076131","0.077873",68.891000000000005,"9,441,430"]
["Sep 21, 2017","0.106061","0.106958","0.080313","0.081971",145.673,"12,189,200"]
["Sep 20, 2017","0.104717","0.110767","0.095606","0.109230",91.596000000000004,"11,992,000"]
["Sep 19, 2017","0.090398","0.108046","0.083852","0.102891",140.91999999999999,"10,316,200"]
["Sep 18, 2017","0.080679","0.090892","0.078912","0.087379",89.781999999999996,"9,174,070"]
["Sep 17, 2017","0.078189","0.085101","0.072686","0.080839",67.015000000000001,"8,859,060"]
["Sep 16, 2017","0.081076","0.088337","0.076012","0.078238",38.454000000000001,"9,153,100"]
["Sep 15, 2017","0.080488","0.086548","0.061997","0.081267",97.623999999999995,"9,053,840"]
["Sep 14, 2017","0.090187","0.092525","0.075237","0.080157",54.109000000000002,"10,108,100"]
["Sep 13, 2017","0.096783","0.097609","0.085646","0.086454",78.465999999999994,"10,807,900"]
["Sep 12, 2017","0.104986","0.108768","0.092732","0.097107",109.027,"11,681,100"]
["Sep 11, 2017","0.110805","0.112652","0.095309","0.104886",113.319,"12,291,800"]
["Sep 10, 2017","0.122746","0.122746","0.103805","0.110993",66.638999999999996,"13,566,400"]
["Sep 09, 2017","0.123868","0.124296","0.111905","0.121980",60.01,"13,639,800"]
["Sep 08, 2017","0.125969","0.137512","0.108232","0.123656",103.602,"13,854,100"]
["Sep 07, 2017","0.142188","0.144868","0.125554","0.125833",114.017,"15,637,900"]
["Sep 06, 2017","0.131165","0.145763","0.130056","0.142420",75.974999999999994,"14,365,300"]
["Sep 05, 2017","0.125083","0.144046","0.112452","0.131015",89.837000000000003,"13,673,700"]
["Sep 04, 2017","0.152973","0.153082","0.109248","0.124473",158.13399999999999,"16,714,800"]
["Sep 03, 2017","0.152048","0.164256","0.144284","0.152921",81.03,"16,613,800"]
["Sep 02, 2017","0.167412","0.175425","0.147804","0.151971",94.643000000000001,"18,292,500"]
["Sep 01, 2017","0.162990","0.170096","0.154139","0.170096",179.50800000000001,"17,764,600"]
["Aug 31, 2017","0.166413","0.178387","0.157684","0.163037",231.60400000000001,"18,075,500"]
["Aug 30, 2017","0.152824","0.173967","0.147538","0.166676",164.572,"16,559,700"]
["Aug 29, 2017","0.167292","0.167461","0.143859","0.152304",246.923,"18,063,200"]
["Aug 28, 2017","0.162794","0.180671","0.157022","0.167104",207.90799999999999,"17,558,200"]
["Aug 27, 2017","0.147580","0.169511","0.139923","0.162964",176.14,"15,917,300"]
["Aug 26, 2017","0.139388","0.150013","0.132305","0.147619",133.15299999999999,"14,945,300"]
["Aug 25, 2017","0.132094","0.144193","0.130532","0.139121",78.84,"14,163,200"]
["Aug 24, 2017","0.150941","0.153854","0.130081","0.132296",180.86799999999999,"16,157,900"]
["Aug 23, 2017","0.130409","0.165789","0.121982","0.150879",131.45400000000001,"13,944,500"]
["Aug 22, 2017","0.134900","0.134900","0.109954","0.122617",81.739999999999995,"14,383,400"]
["Aug 21, 2017","0.145474","0.151488","0.132486","0.135065",111.17700000000001,"15,451,500"]
["Aug 20, 2017","0.156612","0.159527","0.142240","0.146028",101.283,"16,549,600"]
["Aug 19, 2017","0.145445","0.160367","0.139152","0.157346",150.43899999999999,"15,329,700"]
["Aug 18, 2017","0.162923","0.166563","0.135136","0.145568",287.32499999999999,"17,105,400"]
["Aug 17, 2017","0.149573","0.177600","0.130468","0.163429",475.87,"15,668,300"]
["Aug 16, 2017","0.102683","0.150120","0.098296","0.150120",220.66,"10,714,500"]
["Aug 15, 2017","0.097447","0.114611","0.091276","0.102609",164.501,"10,128,300"]
["Aug 14, 2017","0.104415","0.111174","0.095224","0.097119",121.68600000000001,"10,810,000"]
["Aug 13, 2017","0.097698","0.117654","0.080991","0.103705",152.32400000000001,"10,074,700"]
["Aug 12, 2017","0.112337","0.117529","0.094414","0.097789",172.63300000000001,"11,576,700"]
["Aug 11, 2017","0.098647","0.131696","0.090090","0.112290",390.05099999999999,"10,165,800"]
["Aug 10, 2017","0.053040","0.150391","0.052027","0.098660",310.89499999999998,"5,454,050"]
["Aug 09, 2017","0.056270","0.056339","0.050309","0.053033",40.759,"5,763,220"]
["Aug 08, 2017","0.068746","0.069050","0.055509","0.056300",17.448,"7,013,000"]
["Aug 07, 2017","0.054413","0.093583","0.053242","0.068763",17.364000000000001,"5,528,670"]
["Aug 06, 2017","0.055505","0.110793","0.051194","0.054671",24.439,"5,616,930"]
["Aug 05, 2017","0.040632","0.055465","0.040632","0.055465",19.773,"4,095,290"]
["Aug 04, 2017","0.038709","0.043082","0.038540","0.040648",24.131,"3,885,660"]
["Aug 03, 2017","0.037698","0.039998","0.037675","0.038993",8.84,"3,768,820"]
["Aug 02, 2017","0.039081","0.039124","0.037074","0.037801",24.219000000000001,"3,891,070"]
["Aug 01, 2017","0.040279","0.040643","0.036737","0.039079",21.43,"3,993,920"]
["Jul 31, 2017","0.038954","0.040272","0.038402","0.040178",23.477,"3,846,710"]
["Jul 30, 2017","0.039294","0.040385","0.036880","0.038915",8.1760000000000002,"3,864,850"]
["Jul 29, 2017","0.039507","0.043131","0.037964","0.039299",16.015000000000001,"3,869,760"]
["Jul 28, 2017","0.045513","0.046388","0.038866","0.039643",50.796999999999997,"4,439,490"]
["Jul 27, 2017","0.046590","0.046872","0.043827","0.045271",35.296999999999997,"4,525,450"]
["Jul 26, 2017","0.049420","0.050619","0.043501","0.046458",44.042000000000002,"4,780,200"]
["Jul 25, 2017","0.051824","0.068641","0.042999","0.049642",104.681,"4,991,570"]
["Jul 24, 2017","0.039531","0.051604","0.039186","0.051604",80.691000000000003,"3,791,460"]
["Jul 23, 2017","0.039256","0.042540","0.037889","0.039565",36.128,"3,749,020"]
["Jul 22, 2017","0.037609","0.041030","0.036339","0.039256",26.713999999999999,"3,576,390"]
["Jul 21, 2017","0.041822","0.044851","0.037004","0.037616",20.442,"3,959,970"]
["Jul 20, 2017","0.031907","0.042780","0.031907","0.041521",15.804,"3,008,170"]
["Jul 19, 2017","0.034189","0.035518","0.031551","0.031940",11.38,"3,209,330"]
["Jul 18, 2017","0.031886","0.035665","0.029989","0.034135",8.3689999999999998,"2,980,120"]
["Jul 17, 2017","0.025915","0.031795","0.024021","0.031795",28.856999999999999,"2,411,530"]
["Jul 16, 2017","0.032338","0.033094","0.020655","0.026637",37.024000000000001,"2,995,990"]
["Jul 15, 2017","0.039223","0.039295","0.032042","0.032435",38.753,"3,617,860"]
["Jul 14, 2017","0.038013","0.045953","0.035738","0.039290",47.914999999999999,"3,490,760"]
["Jul 13, 2017","0.033685","0.043705","0.031270","0.038031",7.8250000000000002,"3,079,580"]
["Jul 12, 2017","0.033131","0.033754","0.028907","0.033662",8.4160000000000004,"3,015,360"]
["Jul 11, 2017","0.037759","0.038117","0.032604","0.033180",54.210999999999999,"3,421,190"]
["Jul 10, 2017","0.050371","0.054147","0.037073","0.037843",41.936,"4,543,420"]
["Jul 09, 2017","0.047208","0.056538","0.043142","0.046331",24.669,"4,238,810"]
["Jul 08, 2017","0.053520","0.053565","0.046545","0.047166",29.952000000000002,"4,783,760"]
["Jul 07, 2017","0.057887","0.066279","0.053163","0.053479",58.628999999999998,"5,150,470"]
["Jul 06, 2017","0.056793","0.061213","0.055725","0.057865",70.069000000000003,"5,029,930"]
["Jul 05, 2017","0.052064","0.058081","0.050378","0.056765",58.988999999999997,"4,589,790"]
["Jul 04, 2017","0.060145","0.061926","0.047547","0.052088",55.777000000000001,"5,277,460"]
["Jul 03, 2017","0.063995","0.065170","0.048196","0.060275",60.776000000000003,"5,589,120"]
["Jul 02, 2017","0.062660","0.074151","0.055107","0.063454",34.984000000000002,"5,446,730"]
["Jul 01, 2017","0.072344","0.073108","0.050515","0.062672",48.636000000000003,"6,258,840"]
["Jun 30, 2017","0.076164","0.077886","0.069300","0.072368",62.155000000000001,"6,558,070"]
["Jun 29, 2017","0.086973","0.088548","0.076062","0.076797",54.262999999999998,"7,453,070"]
["Jun 28, 2017","0.070003","0.092258","0.068372","0.087052",93.644000000000005,"5,970,110"]
["Jun 27, 2017","0.067089","0.073257","0.057925","0.069492",95.16,"5,691,830"]
["Jun 26, 2017","0.092358","0.095027","0.058206","0.066065",82.802000000000007,"7,800,870"]
["Jun 25, 2017","0.105512","0.109265","0.083264","0.092406",104.551,"8,868,610"]
["Jun 24, 2017","0.110609","0.120075","0.099817","0.105755",74.784999999999997,"9,251,650"]
["Jun 23, 2017","0.105719","0.134756","0.101765","0.110624",117.14100000000001,"8,799,230"]
["Jun 22, 2017","0.089661","0.105438","0.061880","0.105438",77.650999999999996,"7,425,880"]
["Jun 21, 2017","0.103999","0.123506","0.084016","0.089661",207.559,"8,570,680"]
["Jun 20, 2017","0.143023","0.143024","0.096924","0.103996",226.922,"11,728,000"]
["Jun 19, 2017","0.155936","0.167065","0.105365","0.142666",335.03699999999998,"12,722,900"]
["Jun 18, 2017","0.119601","0.178446","0.119601","0.158883",517.61900000000003,"9,709,210"]
["Jun 17, 2017","0.118205","0.123784","0.090239","0.121472",319.68099999999998,"9,547,370"]
["Jun 16, 2017","0.057009","0.122834","0.057009","0.120414",338.46800000000002,"4,581,190"]
["Jun 15, 2017","0.045530","0.065085","0.037602","0.059505",328.39800000000002,"3,640,100"]
["Jun 14, 2017","0.036394","0.069300","0.035241","0.046045",207.56700000000001,"2,894,750"]
["Jun 13, 2017","0.029551","0.039663","0.027276","0.036417",66.861999999999995,"2,338,330"]
["Jun 12, 2017","0.035959","0.037682","0.027718","0.029853",36.094999999999999,"2,830,620"]
["Jun 11, 2017","0.033105","0.037990","0.032139","0.036007",23.946999999999999,"2,592,390"]
["Jun 10, 2017","0.037461","0.038897","0.031709","0.033293",23.27,"2,918,090"]
["Jun 09, 2017","0.038363","0.045950","0.034123","0.037406",63.45,"2,972,640"]
["Jun 08, 2017","0.036763","0.047589","0.035159","0.038424",43.34,"2,834,170"]
["Jun 07, 2017","0.040459","0.041911","0.036395","0.036579",34.902000000000001,"3,102,480"]
["Jun 06, 2017","0.040237","0.042463","0.037956","0.040414",42.25,"3,068,930"]
["Jun 05, 2017","0.035271","0.040381","0.034879","0.038819",75.174000000000007,"2,679,340"]
["Jun 04, 2017","0.037316","0.038108","0.034844","0.035264",20.135000000000002,"2,819,400"]
["Jun 03, 2017","0.037679","0.040677","0.035312","0.037417",34.607999999999997,"2,831,340"]
["Jun 02, 2017","0.033302","0.040828","0.032237","0.037652",46.215000000000003,"2,488,770"]
["Jun 01, 2017","0.030963","0.035224","0.029989","0.033287",24.033999999999999,"2,301,230"]
["May 31, 2017","0.027564","0.035427","0.027564","0.030935",34.151000000000003,"2,036,850"]
["May 30, 2017","0.023442","0.067569","0.023345","0.027456",21.262,"1,723,050"]
["May 29, 2017","0.023193","0.026712","0.022325","0.023415",20.422000000000001,"1,694,860"]
["May 28, 2017","0.020831","0.026457","0.020831","0.023240",3.5630000000000002,"1,513,700"]
["May 27, 2017","0.024302","0.024956","0.019501","0.020707",4.3490000000000002,"1,756,290"]
["May 26, 2017","0.030299","0.035080","0.023691","0.023705",34.003,"2,176,860"]
["May 25, 2017","0.041822","0.043359","0.029729","0.030537",27.428999999999998,"2,988,190"]
["May 24, 2017","0.025910","0.040638","0.025910","0.040638",64.213999999999999,"1,840,640"]
["May 23, 2017","0.022617","0.026140","0.022380","0.025879",22.908999999999999,"1,597,250"]
["May 22, 2017","0.019870","0.025981","0.019805","0.022650",39.256,"1,395,240"]
["May 21, 2017","0.020519","0.024611","0.019148","0.019803",19.091999999999999,"1,432,440"]
["May 20, 2017","0.019697","0.020527","0.016209","0.020527",24.413,"1,366,940"]
["May 19, 2017","0.016367","0.019753","0.009866","0.019719",61.381,"1,129,130"]
["May 18, 2017","0.016309","0.018226","0.013311","0.016358",24.370999999999999,"1,118,410"]
["May 17, 2017","0.015183","0.018237","0.014704","0.016317",23.792000000000002,"1,035,220"]
["May 16, 2017","0.013988","0.017491","0.013661","0.015187",25.262,948.947]
["May 15, 2017","0.014375","0.016610","0.013314","0.014008",11.548999999999999,969.34299999999996]
["May 14, 2017","0.013522","0.017605","0.012803","0.014367",17.698,906.28099999999995]
["May 13, 2017","0.014165","0.015739","0.012193","0.013479",9.6809999999999992,943.55600000000004]
["May 12, 2017","0.014447","0.017927","0.013912","0.014195",6.1139999999999999,956.37099999999998]
["May 11, 2017","0.014325","0.019623","0.013055","0.014432",15.487,942.46199999999999]
["May 10, 2017","0.015112","0.015124","0.013289","0.014300",3.8210000000000002,988.024]
["May 09, 2017","0.016298","0.017213","0.014584","0.015102",9.3620000000000001,"1,058,880"]
["May 08, 2017","0.015772","0.018257","0.014407","0.016293",15.087,"1,018,250"]
["May 07, 2017","0.015333","0.016175","0.015194","0.015770",7.992,983.601]
["May 06, 2017","0.013536","0.016090","0.013360","0.015327",7.3739999999999997,862.79]
["May 05, 2017","0.015494","0.016589","0.013329","0.013329",7.8250000000000002,981.23]
["May 04, 2017","0.015994","0.016834","0.014910","0.015462",6.75,"1,006,320"]
["May 03, 2017","0.016923","0.017007","0.015563","0.015988",5.0819999999999999,"1,058,120"]
["May 02, 2017","0.016211","0.017906","0.015576","0.016913",5.1719999999999997,"1,013,590"]
["May 01, 2017","0.016533","0.017836","0.013789","0.016189",6.6070000000000002,"1,027,760"]
["Apr 30, 2017","0.012023","0.018088","0.011774","0.016603",30.745000000000001,742.48]
["Apr 29, 2017","0.011543","0.012263","0.011352","0.012022",5.367,708.1]
["Apr 28, 2017","0.011776","0.012190","0.011198","0.011531",6.5709999999999997,717.53]
["Apr 27, 2017","0.011282","0.012154","0.010994","0.011775",6.899,682.82299999999998]
["Apr 26, 2017","0.011111","0.011890","0.010281","0.011447",8.0180000000000007,667.93200000000002]
["Apr 25, 2017","0.011879","0.011887","0.010681","0.011160",5.0460000000000003,709.22299999999996]
["Apr 24, 2017","0.010306","0.011815","0.009210","0.011489",11.37,611.06399999999996]
["Apr 23, 2017","0.009855","0.010830","0.009459","0.010285",5.7729999999999997,580.29999999999995]
["Apr 22, 2017","0.007397","0.010377","0.007382","0.009669",4.2709999999999999,432.78800000000001]
["Apr 21, 2017","0.008114","0.008627","0.006968","0.007357",4.9539999999999997,471.39299999999997]
["Apr 20, 2017","0.008780","0.009684","0.008023","0.008112",3.7530000000000001,506.49]
["Apr 19, 2017","0.009394","0.009396","0.007897","0.008714",3.0169999999999999,538.03499999999997]
["Apr 18, 2017","0.009276","0.010363","0.009276","0.009390",3.3719999999999999,527.44600000000003]
["Apr 17, 2017","0.010945","0.010945","0.008916","0.009277",1.917,617.88800000000003]
["Apr 16, 2017","0.010671","0.012769","0.010026","0.010658",3.0739999999999998,598.024]
["Apr 15, 2017","0.009924","0.012250","0.009864","0.010670",5.274,551.34799999999996]
["Apr 14, 2017","0.010381","0.011663","0.009569","0.009880",2.5459999999999998,569.44399999999996]
["Apr 13, 2017","0.009260","0.010607","0.009119","0.010372",4.1710000000000003,506.92500000000001]
["Apr 12, 2017","0.009759","0.010803","0.008690","0.009483",2.8130000000000002,530.33500000000004]
["Apr 11, 2017","0.008490","0.010663","0.008448","0.009761",4.6139999999999999,457.98899999999998]
["Apr 10, 2017","0.008347","0.010547","0.007407","0.008488",2.3140000000000001,446.89499999999998]
["Apr 09, 2017","0.009683","0.010795","0.007754","0.008327",3.1339999999999999,514.56700000000001]
["Apr 08, 2017","0.009252","0.011485","0.009149","0.009678",3.5390000000000001,488.101]
["Apr 07, 2017","0.010257","0.011130","0.008794","0.009286",2.4049999999999998,536.98500000000001]
["Apr 06, 2017","0.010166","0.011585","0.009119","0.010289",2.073,528.16]
["Apr 05, 2017","0.012646","0.014060","0.008653","0.010157",3.2810000000000001,651.91200000000003]
["Apr 04, 2017","0.013975","0.015142","0.012433","0.012636",2.9119999999999999,714.851]
["Apr 03, 2017","0.015166","0.015452","0.013585","0.014870",3.806,769.65499999999997]
["Apr 02, 2017","0.016209","0.016209","0.013456","0.014516",7.6520000000000001,816.11199999999997]
["Apr 01, 2017","0.015326","0.016124","0.012790","0.013506",5.4749999999999996,765.80899999999997]
["Mar 31, 2017","0.010554","0.015000","0.010554","0.014469",7.0330000000000004,523.14200000000005]
["Mar 30, 2017","0.011288","0.011293","0.010515","0.010552",663,514.29]
["Mar 14, 2017","0.007948","0.007948","0.007935","0.007936",7.5590000000000002,344.78100000000001]
["Mar 13, 2017","0.007880","0.007982","0.007851","0.007947",7.57,338.303]
["Mar 12, 2017","0.007535","0.007959","0.007276","0.007878",7.8819999999999997,317.834]
["Mar 11, 2017","0.007290","0.008130","0.007228","0.007530",7.0990000000000002,304.57100000000003]

{"sheet":"OMG","index":22,"n_rows":241,"n_cols":7,"rows_kept":241,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","15.01","15.36","13.25","13.44","44,982,900","1,531,680,000"]
["Mar 09, 2018","13.72","15.11","11.75","15.02","59,857,400","1,400,490,000"]
["Mar 08, 2018","14.47","15.27","13.37","13.74","41,855,800","1,476,880,000"]
["Mar 07, 2018","15.87","16.46","13.71","14.50","52,446,000","1,619,230,000"]
["Mar 06, 2018","17.20","17.20","15.57","15.86","38,911,600","1,755,260,000"]
["Mar 05, 2018","17.96","18.08","17.16","17.22","39,490,400","1,832,480,000"]
["Mar 04, 2018","17.88","18.48","17.09","17.94","39,416,700","1,824,380,000"]
["Mar 03, 2018","18.52","19.02","17.72","17.90","49,308,100","1,889,880,000"]
["Mar 02, 2018","19.19","19.36","17.82","18.52","50,691,600","1,958,280,000"]
["Mar 01, 2018","18.61","19.95","18.46","19.21","67,000,600","1,899,330,000"]
["Feb 28, 2018","20.13","20.93","18.62","18.62","108,895,000","2,054,370,000"]
["Feb 27, 2018","18.01","20.90","17.80","20.14","114,453,000","1,837,970,000"]
["Feb 26, 2018","16.77","18.21","16.29","17.97","37,163,300","1,711,420,000"]
["Feb 25, 2018","16.72","17.48","16.32","16.77","36,436,400","1,706,350,000"]
["Feb 24, 2018","17.51","18.46","16.49","16.75","51,605,900","1,786,500,000"]
["Feb 23, 2018","16.54","17.96","15.83","17.57","63,981,000","1,687,410,000"]
["Feb 22, 2018","18.05","18.72","15.96","16.60","65,150,100","1,842,340,000"]
["Feb 21, 2018","18.32","19.54","17.39","18.06","110,798,000","1,869,530,000"]
["Feb 20, 2018","17.72","20.20","17.71","18.40","109,202,000","1,808,000,000"]
["Feb 19, 2018","16.49","18.37","16.32","17.69","54,814,700","1,682,870,000"]
["Feb 18, 2018","18.32","18.41","16.35","16.66","42,287,800","1,869,770,000"]
["Feb 17, 2018","18.17","18.64","17.69","18.29","59,295,600","1,853,770,000"]
["Feb 16, 2018","16.67","18.23","16.03","18.17","81,337,500","1,701,370,000"]
["Feb 15, 2018","15.63","16.71","14.99","16.67","54,142,700","1,594,790,000"]
["Feb 14, 2018","12.97","15.72","12.97","15.66","91,650,800","1,323,570,000"]
["Feb 13, 2018","12.88","13.06","12.31","12.99","23,326,000","1,314,360,000"]
["Feb 12, 2018","11.95","13.00","11.93","12.84","24,588,600","1,219,240,000"]
["Feb 11, 2018","12.54","12.67","11.06","11.86","29,981,600","1,279,750,000"]
["Feb 10, 2018","13.20","13.88","11.93","12.51","43,385,500","1,346,830,000"]
["Feb 09, 2018","12.21","13.21","11.56","13.20","41,973,800","1,246,080,000"]
["Feb 08, 2018","10.88","12.26","10.88","11.89","31,563,700","1,110,480,000"]
["Feb 07, 2018","11.32","12.55","10.17","10.90","36,639,600","1,155,150,000"]
["Feb 06, 2018","9.31","11.39","7.39","11.37","56,968,000","949,742,000"]
["Feb 05, 2018","11.92","12.68","8.75","9.27","45,236,500","1,216,630,000"]
["Feb 04, 2018","14.09","14.16","11.72","12.06","36,225,800","1,437,590,000"]
["Feb 03, 2018","13.35","14.30","12.20","14.05","31,593,400","1,362,480,000"]
["Feb 02, 2018","13.97","13.97","10.54","13.25","62,454,300","1,425,460,000"]
["Feb 01, 2018","15.85","15.95","13.25","13.99","60,157,800","1,617,380,000"]
["Jan 31, 2018","14.90","15.85","14.16","15.74","71,504,300","1,520,480,000"]
["Jan 30, 2018","16.89","17.86","14.67","14.92","96,893,300","1,723,530,000"]
["Jan 29, 2018","17.15","17.35","16.04","16.91","46,635,600","1,750,090,000"]
["Jan 28, 2018","16.06","17.29","15.77","17.09","83,798,900","1,638,530,000"]
["Jan 27, 2018","16.60","16.77","15.79","15.98","99,130,000","1,693,910,000"]
["Jan 26, 2018","17.93","18.58","14.93","16.58","145,709,000","1,829,140,000"]
["Jan 25, 2018","18.05","19.12","16.67","17.96","79,337,500","1,841,760,000"]
["Jan 24, 2018","16.05","18.50","15.48","17.85","72,241,700","1,637,570,000"]
["Jan 23, 2018","15.66","16.62","14.30","16.05","58,931,400","1,597,700,000"]
["Jan 22, 2018","17.14","17.96","14.22","15.66","70,101,200","1,748,670,000"]
["Jan 21, 2018","19.74","19.74","16.41","16.97","55,861,100","2,013,840,000"]
["Jan 20, 2018","18.63","19.95","18.63","19.71","89,103,800","1,901,100,000"]
["Jan 19, 2018","17.62","18.94","17.08","18.43","72,477,800","1,798,360,000"]
["Jan 18, 2018","18.23","19.45","17.16","17.73","87,971,600","1,860,280,000"]
["Jan 17, 2018","17.30","18.91","12.41","18.06","114,904,000","1,765,470,000"]
["Jan 16, 2018","22.50","22.50","13.91","17.38","132,224,000","2,296,440,000"]
["Jan 15, 2018","23.70","24.62","22.46","22.46","91,802,400","2,418,190,000"]
["Jan 14, 2018","25.72","25.81","22.24","23.83","74,017,300","2,624,620,000"]
["Jan 13, 2018","22.83","26.07","22.66","25.72","120,921,000","2,329,570,000"]
["Jan 12, 2018","21.70","23.18","20.85","22.84","83,835,500","2,214,090,000"]
["Jan 11, 2018","23.46","23.82","19.34","21.66","122,602,000","2,393,480,000"]
["Jan 10, 2018","25.40","25.40","21.90","23.35","137,934,000","2,591,750,000"]
["Jan 09, 2018","23.84","26.11","22.92","25.29","191,509,000","2,432,850,000"]
["Jan 08, 2018","24.39","28.35","20.69","23.89","382,895,000","2,489,290,000"]
["Jan 07, 2018","19.31","24.41","19.28","24.41","250,609,000","1,970,170,000"]
["Jan 06, 2018","18.70","19.76","18.12","19.31","99,421,600","1,908,510,000"]
["Jan 05, 2018","19.81","20.40","18.12","18.69","138,393,000","2,021,050,000"]
["Jan 04, 2018","20.60","21.94","19.63","19.93","150,260,000","2,101,860,000"]
["Jan 03, 2018","20.15","20.98","19.07","20.54","139,039,000","2,055,970,000"]
["Jan 02, 2018","19.34","22.24","18.73","20.30","229,553,000","1,973,980,000"]
["Jan 01, 2018","19.60","20.99","18.25","19.33","166,860,000","1,999,550,000"]
["Dec 31, 2017","16.01","21.61","15.46","19.89","349,531,000","1,634,170,000"]
["Dec 30, 2017","15.95","16.57","13.02","16.57","124,915,000","1,627,310,000"]
["Dec 29, 2017","15.16","16.71","14.54","16.02","121,258,000","1,547,150,000"]
["Dec 28, 2017","15.00","15.17","13.03","15.09","69,410,700","1,530,370,000"]
["Dec 27, 2017","15.25","15.78","14.22","15.04","65,350,300","1,555,920,000"]
["Dec 26, 2017","15.60","16.20","14.57","15.24","89,081,800","1,591,610,000"]
["Dec 25, 2017","14.54","15.69","14.12","15.64","91,485,300","1,483,620,000"]
["Dec 24, 2017","14.53","14.53","11.84","14.35","87,459,300","1,482,550,000"]
["Dec 23, 2017","13.16","15.75","12.84","14.41","106,232,000","1,342,480,000"]
["Dec 22, 2017","17.53","17.53","9.67","12.88","210,269,000","1,789,150,000"]
["Dec 21, 2017","17.87","18.84","16.12","17.12","127,590,000","1,823,820,000"]
["Dec 20, 2017","18.19","19.18","15.88","17.79","178,069,000","1,856,030,000"]
["Dec 19, 2017","18.50","21.51","17.12","18.14","247,996,000","1,887,880,000"]
["Dec 18, 2017","16.20","18.58","14.81","18.50","216,024,000","1,653,590,000"]
["Dec 17, 2017","14.19","17.44","13.97","15.62","197,259,000","1,447,690,000"]
["Dec 16, 2017","11.84","14.97","11.84","14.27","316,999,000","1,207,840,000"]
["Dec 15, 2017","11.45","11.72","10.03","11.72","77,923,700","1,168,260,000"]
["Dec 14, 2017","10.70","11.74","10.32","11.44","95,547,300","1,091,600,000"]
["Dec 13, 2017","10.36","11.55","9.66","10.71","110,463,000","1,056,770,000"]
["Dec 12, 2017","9.07","10.50","8.83","10.38","116,442,000","926,009,000"]
["Dec 11, 2017","7.95","9.36","7.95","9.01","47,554,300","811,623,000"]
["Dec 10, 2017","8.59","8.59","7.76","7.95","34,660,500","877,014,000"]
["Dec 09, 2017","8.43","9.22","8.31","8.58","41,798,400","860,261,000"]
["Dec 08, 2017","7.88","8.73","7.58","8.45","54,457,900","804,182,000"]
["Dec 07, 2017","8.62","9.01","7.84","7.85","54,413,600","879,842,000"]
["Dec 06, 2017","10.11","10.11","8.52","8.64","64,531,900","1,031,440,000"]
["Dec 05, 2017","10.41","10.47","9.85","10.08","63,711,700","1,062,170,000"]
["Dec 04, 2017","9.42","10.51","9.14","10.51","51,229,800","961,222,000"]
["Dec 03, 2017","9.30","10.07","8.93","9.43","53,617,600","949,255,000"]
["Dec 02, 2017","8.88","9.71","8.66","9.31","49,352,400","905,896,000"]
["Dec 01, 2017","8.12","8.98","7.83","8.90","45,778,600","828,272,000"]
["Nov 30, 2017","7.95","8.60","7.29","8.13","46,661,000","811,384,000"]
["Nov 29, 2017","9.42","9.42","7.29","7.95","68,267,600","961,128,000"]
["Nov 28, 2017","9.48","9.94","9.05","9.39","60,471,100","967,855,000"]
["Nov 27, 2017","8.52","9.49","8.52","9.49","54,701,200","869,721,000"]
["Nov 26, 2017","8.74","8.74","8.25","8.49","35,970,800","891,835,000"]
["Nov 25, 2017","7.60","8.95","7.60","8.72","68,154,900","775,940,000"]
["Nov 24, 2017","7.70","7.74","7.44","7.61","25,535,100","785,544,000"]
["Nov 23, 2017","7.98","8.17","7.72","7.72","29,220,900","814,275,000"]
["Nov 22, 2017","7.68","7.94","7.62","7.94","23,540,600","783,236,000"]
["Nov 21, 2017","8.08","8.08","7.55","7.65","28,377,000","824,262,000"]
["Nov 20, 2017","7.80","8.18","7.80","8.03","25,838,900","795,924,000"]
["Nov 19, 2017","7.93","8.23","7.64","7.82","27,424,000","809,283,000"]
["Nov 18, 2017","7.69","8.62","7.42","7.95","61,839,300","784,918,000"]
["Nov 17, 2017","7.13","7.74","7.08","7.58","28,740,500","727,192,000"]
["Nov 16, 2017","7.72","7.72","7.10","7.16","25,723,800","787,988,000"]
["Nov 15, 2017","7.87","8.04","7.31","7.72","29,403,800","803,044,000"]
["Nov 14, 2017","7.55","7.89","7.27","7.84","25,075,600","770,372,000"]
["Nov 13, 2017","6.60","7.70","6.60","7.57","45,628,000","673,886,000"]
["Nov 12, 2017","7.29","7.32","6.14","6.59","40,913,300","743,945,000"]
["Nov 11, 2017","6.99","7.54","6.88","7.30","26,845,400","713,386,000"]
["Nov 10, 2017","8.04","8.09","6.78","7.01","43,885,700","820,786,000"]
["Nov 09, 2017","7.67","8.44","7.57","8.03","53,112,900","782,537,000"]
["Nov 08, 2017","6.34","8.36","6.33","7.70","83,658,200","646,493,000"]
["Nov 07, 2017","6.52","6.67","6.16","6.33","17,428,900","665,398,000"]
["Nov 06, 2017","6.28","6.68","6.22","6.48","21,223,900","617,414,000"]
["Nov 05, 2017","6.44","6.49","6.17","6.29","12,819,400","633,214,000"]
["Nov 04, 2017","6.72","6.77","6.38","6.45","16,963,100","660,838,000"]
["Nov 03, 2017","6.23","6.78","6.15","6.73","27,548,300","612,383,000"]
["Nov 02, 2017","6.05","6.67","5.55","6.23","55,264,500","594,839,000"]
["Nov 01, 2017","6.83","6.96","6.05","6.05","37,953,700","671,068,000"]
["Oct 31, 2017","7.23","7.29","6.84","6.84","21,797,300","710,488,000"]
["Oct 30, 2017","7.28","7.40","7.13","7.25","14,224,900","715,973,000"]
["Oct 29, 2017","7.16","7.44","7.15","7.30","18,076,000","703,486,000"]
["Oct 28, 2017","7.49","7.54","7.17","7.18","17,242,600","736,331,000"]
["Oct 27, 2017","7.65","8.12","7.42","7.46","28,704,900","751,745,000"]
["Oct 26, 2017","7.66","7.80","7.48","7.65","19,134,300","752,636,000"]
["Oct 25, 2017","8.12","8.14","7.56","7.62","20,363,000","798,130,000"]
["Oct 24, 2017","7.59","8.70","7.38","8.13","54,151,300","746,181,000"]
["Oct 23, 2017","7.65","7.66","7.12","7.61","17,684,200","752,139,000"]
["Oct 22, 2017","7.37","7.78","7.36","7.67","19,588,000","724,177,000"]
["Oct 21, 2017","7.31","7.46","6.99","7.37","19,448,800","718,401,000"]
["Oct 20, 2017","7.90","7.91","7.29","7.31","20,554,400","776,825,000"]
["Oct 19, 2017","7.82","8.08","7.68","7.92","14,064,200","769,045,000"]
["Oct 18, 2017","7.97","8.08","7.66","7.84","20,915,200","783,502,000"]
["Oct 17, 2017","7.86","8.24","7.69","7.99","23,177,500","772,486,000"]
["Oct 16, 2017","8.00","8.10","7.60","7.85","19,951,300","786,681,000"]
["Oct 15, 2017","8.03","8.24","7.67","7.97","23,508,300","789,379,000"]
["Oct 14, 2017","8.31","8.38","7.99","8.03","20,284,600","816,802,000"]
["Oct 13, 2017","8.19","8.68","7.98","8.30","33,908,900","805,549,000"]
["Oct 12, 2017","9.26","9.53","8.18","8.20","49,996,900","910,544,000"]
["Oct 11, 2017","8.12","9.42","8.12","9.26","57,741,200","798,713,000"]
["Oct 10, 2017","7.49","8.39","7.28","8.09","27,542,200","736,231,000"]
["Oct 09, 2017","7.78","8.10","7.03","7.50","34,823,600","765,067,000"]
["Oct 08, 2017","8.54","8.61","7.62","7.70","27,120,900","839,543,000"]
["Oct 07, 2017","8.66","8.69","8.14","8.54","18,207,700","851,803,000"]
["Oct 06, 2017","8.82","8.89","8.49","8.66","13,957,500","866,972,000"]
["Oct 05, 2017","8.67","8.97","8.23","8.80","19,715,100","852,239,000"]
["Oct 04, 2017","9.26","9.27","8.60","8.66","19,933,100","909,963,000"]
["Oct 03, 2017","9.19","9.27","8.53","9.24","35,595,500","903,903,000"]
["Oct 02, 2017","9.82","9.99","9.07","9.20","36,673,900","965,225,000"]
["Oct 01, 2017","10.11","10.15","9.57","9.82","21,494,500","994,233,000"]
["Sep 30, 2017","9.74","10.27","9.68","10.12","26,871,400","957,899,000"]
["Sep 29, 2017","10.47","10.58","9.19","9.75","51,306,900","1,029,050,000"]
["Sep 28, 2017","10.35","11.48","10.07","10.49","66,693,200","1,017,090,000"]
["Sep 27, 2017","9.78","10.52","9.77","10.34","38,915,800","961,863,000"]
["Sep 26, 2017","10.01","10.27","9.69","9.76","26,920,700","984,356,000"]
["Sep 25, 2017","8.66","10.38","8.63","10.00","59,857,600","851,863,000"]
["Sep 24, 2017","9.01","9.12","8.53","8.66","19,730,500","885,388,000"]
["Sep 23, 2017","8.66","9.36","8.43","9.03","28,436,100","851,587,000"]
["Sep 22, 2017","8.13","8.96","7.93","8.65","42,277,500","799,239,000"]
["Sep 21, 2017","9.12","9.39","7.75","8.12","51,911,500","897,056,000"]
["Sep 20, 2017","9.92","9.95","9.11","9.11","36,072,700","975,691,000"]
["Sep 19, 2017","11.00","11.03","9.68","9.92","38,392,200","1,081,420,000"]
["Sep 18, 2017","9.88","11.34","9.88","10.98","54,086,300","971,499,000"]
["Sep 17, 2017","9.90","10.31","8.98","9.87","40,154,600","973,696,000"]
["Sep 16, 2017","9.96","10.65","9.34","9.93","66,155,100","979,204,000"]
["Sep 15, 2017","8.13","10.39","6.57","9.95","156,528,000","798,813,000"]
["Sep 14, 2017","10.58","11.06","7.67","8.08","95,558,500","1,040,220,000"]
["Sep 13, 2017","11.68","11.70","9.55","10.61","85,896,500","1,148,450,000"]
["Sep 12, 2017","11.37","13.45","11.21","11.59","130,591,000","1,117,370,000"]
["Sep 11, 2017","11.42","11.98","11.09","11.33","37,733,800","1,122,960,000"]
["Sep 10, 2017","12.29","12.29","10.76","11.40","53,265,800","1,207,860,000"]
["Sep 09, 2017","11.38","12.22","10.88","12.22","63,245,300","1,118,990,000"]
["Sep 08, 2017","12.91","13.39","10.66","11.45","99,091,800","1,268,790,000"]
["Sep 07, 2017","11.65","13.53","10.77","12.87","153,192,000","1,145,440,000"]
["Sep 06, 2017","10.96","11.79","10.49","11.64","95,001,000","1,077,300,000"]
["Sep 05, 2017","8.68","11.28","7.60","10.98","111,430,000","852,870,000"]
["Sep 04, 2017","10.55","10.55","7.31","8.78","159,979,000","1,037,440,000"]
["Sep 03, 2017","10.79","11.37","9.64","10.57","68,616,800","1,060,760,000"]
["Sep 02, 2017","11.99","11.99","9.96","10.80","93,561,000","1,178,610,000"]
["Sep 01, 2017","11.73","12.52","11.63","11.97","91,962,400","1,153,390,000"]
["Aug 31, 2017","11.17","12.08","10.78","11.74","89,710,200","1,098,470,000"]
["Aug 30, 2017","9.49","11.67","9.30","11.07","194,613,000","932,958,000"]
["Aug 29, 2017","8.58","9.62","8.45","9.46","86,155,000","843,249,000"]
["Aug 28, 2017","8.33","8.93","8.15","8.59","52,390,300","819,005,000"]
["Aug 27, 2017","8.29","8.37","8.03","8.33","22,915,000","815,412,000"]
["Aug 26, 2017","8.26","8.33","7.85","8.28","25,661,900","812,289,000"]
["Aug 25, 2017","8.38","8.46","8.04","8.27","24,205,300","823,620,000"]
["Aug 24, 2017","8.20","8.39","7.97","8.37","31,284,200","806,267,000"]
["Aug 23, 2017","7.61","8.66","7.58","8.24","64,455,600","748,515,000"]
["Aug 22, 2017","7.67","7.76","6.96","7.62","41,423,400","753,880,000"]
["Aug 21, 2017","8.45","8.60","7.34","7.67","71,569,400","830,536,000"]
["Aug 20, 2017","7.76","8.84","7.17","8.44","74,687,700","762,542,000"]
["Aug 19, 2017","7.31","7.93","6.42","7.80","70,997,400","718,510,000"]
["Aug 18, 2017","8.40","8.45","6.32","7.34","104,224,000","825,591,000"]
["Aug 17, 2017","8.89","9.47","8.29","8.40","131,488,000","873,548,000"]
["Aug 16, 2017","6.67","9.02","6.67","8.87","204,580,000","655,537,000"]
["Aug 15, 2017","6.94","7.05","6.16","6.69","67,045,700","682,506,000"]
["Aug 14, 2017","6.88","7.38","6.25","7.02","85,191,300","676,804,000"]
["Aug 13, 2017","6.18","7.53","5.36","6.94","128,909,000","607,772,000"]
["Aug 12, 2017","7.20","7.40","5.83","6.19","87,590,300","707,779,000"]
["Aug 11, 2017","5.96","7.81","5.41","7.23","200,287,000","586,021,000"]
["Aug 10, 2017","3.41","6.36","3.38","5.93","234,693,000","335,183,000"]
["Aug 09, 2017","3.62","3.68","3.26","3.45","24,783,900","355,440,000"]
["Aug 08, 2017","3.15","3.76","3.07","3.61","49,778,700","309,766,000"]
["Aug 07, 2017","2.70","3.25","2.63","3.15","34,417,900","265,138,000"]
["Aug 06, 2017","3.62","3.62","2.59","2.75","39,669,900","356,183,000"]
["Aug 05, 2017","2.79","3.73","2.74","3.61","95,593,700","274,109,000"]
["Aug 04, 2017","1.95","2.79","1.94","2.76","44,051,500","192,003,000"]
["Aug 03, 2017","1.38","2.03","1.37","1.96","18,348,800","135,528,000"]
["Aug 02, 2017","1.34","1.39","1.29","1.38","3,708,080","131,707,000"]
["Aug 01, 2017","1.22","1.37","1.18","1.33","4,360,060","120,415,000"]
["Jul 31, 2017","1.20","1.26","1.17","1.23","2,153,100","118,309,000"]
["Jul 30, 2017","1.27","1.31","1.19","1.21","1,749,290","124,645,000"]
["Jul 29, 2017","1.19","1.29","1.11","1.28","2,651,230","116,968,000"]
["Jul 28, 2017","1.38","1.39","1.12","1.19","5,438,700","135,475,000"]
["Jul 27, 2017","1.21","1.41","1.20","1.38","5,379,280","118,718,000"]
["Jul 26, 2017","1.23","1.29","1.10","1.21","4,740,910","121,110,000"]
["Jul 25, 2017","1.53","1.55","1.12","1.23","8,132,390","150,667,000"]
["Jul 24, 2017","1.51","1.61","1.31","1.52","12,526,000","148,581,000"]
["Jul 23, 2017","0.878973","1.59","0.850754","1.53","15,198,100","86,413,600"]
["Jul 22, 2017","0.742038","0.886832","0.739422","0.878662","3,596,130","72,951,200"]
["Jul 21, 2017","0.669754","0.786582","0.632858","0.753032","2,140,420","65,844,800"]
["Jul 20, 2017","0.596119","0.717632","0.596119","0.659447","3,376,440","58,605,700"]
["Jul 19, 2017","0.759290","0.797288","0.568905","0.583911","4,236,020","74,647,300"]
["Jul 18, 2017","0.574224","0.894874","0.565539","0.759819","8,394,650","56,453,100"]
["Jul 17, 2017","0.381684","0.598633","0.379345","0.582786","4,273,090","37,524,100"]
["Jul 16, 2017","0.431081","0.494342","0.319695","0.384906","1,743,630","42,380,400"]
["Jul 15, 2017","0.586446","0.652156","0.433351","0.433351","1,552,730","-"]
["Jul 14, 2017","0.534731","0.775406","0.500232","0.582480",750.69799999999998,"-"]

{"sheet":"ZEC","index":23,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","310.89","318.73","286.84","288.51","51,613,200","1,071,010,000"]
["Mar 09, 2018","316.96","320.25","282.48","310.95","75,390,500","1,089,670,000"]
["Mar 08, 2018","347.68","350.47","315.54","318.39","57,779,600","1,192,750,000"]
["Mar 07, 2018","384.21","387.00","332.48","347.58","59,469,300","1,315,370,000"]
["Mar 06, 2018","392.39","392.39","376.93","384.43","57,546,200","1,340,600,000"]
["Mar 05, 2018","408.78","409.77","391.87","391.87","57,656,400","1,393,620,000"]
["Mar 04, 2018","386.92","409.29","384.10","409.29","63,635,000","1,316,320,000"]
["Mar 03, 2018","387.02","406.22","382.61","387.67","61,064,800","1,313,900,000"]
["Mar 02, 2018","399.43","402.19","375.42","387.84","54,698,000","1,353,130,000"]
["Mar 01, 2018","382.62","402.42","381.24","400.28","44,341,900","1,293,470,000"]
["Feb 28, 2018","408.52","416.71","382.03","382.03","53,379,100","1,378,080,000"]
["Feb 27, 2018","405.05","418.40","400.20","408.97","44,954,300","1,363,480,000"]
["Feb 26, 2018","391.65","414.70","384.44","404.24","56,278,600","1,315,560,000"]
["Feb 25, 2018","391.60","396.78","382.17","391.25","50,147,900","1,312,580,000"]
["Feb 24, 2018","415.35","423.30","379.90","392.28","57,684,200","1,389,200,000"]
["Feb 23, 2018","396.84","424.32","382.68","416.32","65,084,700","1,324,440,000"]
["Feb 22, 2018","441.61","449.35","396.53","397.79","70,323,100","1,470,670,000"]
["Feb 21, 2018","438.75","463.42","418.26","434.80","98,094,200","1,458,040,000"]
["Feb 20, 2018","474.24","482.53","436.72","438.57","92,509,400","1,572,610,000"]
["Feb 19, 2018","449.52","486.84","447.04","472.97","89,904,700","1,487,380,000"]
["Feb 18, 2018","491.61","492.31","447.43","451.02","75,407,700","1,623,190,000"]
["Feb 17, 2018","480.43","495.78","475.58","490.84","89,428,000","1,582,800,000"]
["Feb 16, 2018","484.19","495.66","465.98","481.52","81,125,600","1,591,700,000"]
["Feb 15, 2018","483.83","489.54","465.38","486.75","91,880,100","1,587,070,000"]
["Feb 14, 2018","445.52","485.37","445.52","483.79","95,177,000","1,458,170,000"]
["Feb 13, 2018","462.04","463.24","432.72","447.13","69,848,500","1,509,010,000"]
["Feb 12, 2018","436.66","472.46","436.66","462.24","73,819,900","1,422,980,000"]
["Feb 11, 2018","482.73","482.73","412.92","434.16","87,156,000","1,569,620,000"]
["Feb 10, 2018","475.10","511.75","460.09","483.42","124,973,000","1,541,400,000"]
["Feb 09, 2018","437.10","476.12","401.43","475.72","109,467,000","1,414,970,000"]
["Feb 08, 2018","355.69","437.83","355.69","435.91","113,216,000","1,148,880,000"]
["Feb 07, 2018","368.75","391.06","327.84","354.35","95,854,600","1,188,410,000"]
["Feb 06, 2018","307.35","375.39","262.31","372.38","140,867,000","988,334,000"]
["Feb 05, 2018","343.02","349.36","281.14","303.61","56,414,800","1,100,550,000"]
["Feb 04, 2018","388.73","404.10","333.99","346.91","45,202,600","1,244,410,000"]
["Feb 03, 2018","384.51","405.03","345.66","388.55","53,483,300","1,228,180,000"]
["Feb 02, 2018","398.83","398.83","306.53","383.55","113,633,000","1,270,100,000"]
["Feb 01, 2018","399.26","409.40","367.09","400.74","117,572,000","1,269,550,000"]
["Jan 31, 2018","383.87","398.27","362.60","397.88","77,064,800","1,217,890,000"]
["Jan 30, 2018","448.92","448.92","381.45","383.47","77,962,100","1,421,050,000"]
["Jan 29, 2018","471.43","476.64","443.14","448.62","75,045,800","1,489,000,000"]
["Jan 28, 2018","453.47","476.91","453.47","471.99","74,527,600","1,428,950,000"]
["Jan 27, 2018","456.53","465.78","437.08","451.69","71,220,400","1,435,350,000"]
["Jan 26, 2018","473.68","491.47","429.65","456.94","87,992,700","1,485,840,000"]
["Jan 25, 2018","457.58","475.46","451.97","472.97","85,020,800","1,432,080,000"]
["Jan 24, 2018","442.12","465.27","428.28","451.73","78,432,400","1,380,510,000"]
["Jan 23, 2018","446.40","468.72","406.75","442.00","79,187,400","1,390,650,000"]
["Jan 22, 2018","492.55","507.23","416.30","446.79","78,727,100","1,530,980,000"]
["Jan 21, 2018","559.72","561.81","479.30","487.02","94,691,700","1,735,780,000"]
["Jan 20, 2018","528.86","565.23","518.56","557.60","126,555,000","1,636,230,000"]
["Jan 19, 2018","486.59","553.12","482.91","524.34","163,175,000","1,501,990,000"]
["Jan 18, 2018","497.68","540.89","484.21","490.08","128,385,000","1,532,650,000"]
["Jan 17, 2018","509.27","528.83","397.98","496.82","171,892,000","1,564,650,000"]
["Jan 16, 2018","627.14","685.68","460.10","513.66","283,879,000","1,922,320,000"]
["Jan 15, 2018","671.73","685.82","627.99","627.99","157,346,000","2,054,190,000"]
["Jan 14, 2018","701.85","720.03","652.39","675.76","142,911,000","2,141,180,000"]
["Jan 13, 2018","703.76","721.63","693.48","701.58","151,405,000","2,141,980,000"]
["Jan 12, 2018","651.18","719.57","622.29","700.81","185,898,000","1,977,330,000"]
["Jan 11, 2018","719.10","729.01","609.46","646.60","221,531,000","2,178,380,000"]
["Jan 10, 2018","672.39","728.46","630.14","721.40","245,168,000","2,032,060,000"]
["Jan 09, 2018","693.24","723.29","644.06","672.78","213,921,000","2,090,110,000"]
["Jan 08, 2018","884.27","896.28","601.87","695.49","282,955,000","2,659,820,000"]
["Jan 07, 2018","756.37","955.26","750.39","880.76","542,981,000","2,269,630,000"]
["Jan 06, 2018","587.91","780.84","578.69","764.26","305,643,000","1,759,870,000"]
["Jan 05, 2018","590.87","606.11","573.83","588.86","158,978,000","1,764,630,000"]
["Jan 04, 2018","583.08","602.00","539.10","595.19","166,095,000","1,737,200,000"]
["Jan 03, 2018","581.29","593.67","561.58","581.89","152,736,000","1,727,630,000"]
["Jan 02, 2018","578.08","624.97","576.00","583.51","207,114,000","1,713,990,000"]
["Jan 01, 2018","508.00","621.69","489.34","577.19","234,555,000","1,502,590,000"]
["Dec 31, 2017","482.82","516.36","478.63","505.51","95,277,100","1,424,590,000"]
["Dec 30, 2017","574.10","574.10","478.66","486.45","143,776,000","1,689,880,000"]
["Dec 29, 2017","507.97","601.50","483.99","571.90","227,427,000","1,491,580,000"]
["Dec 28, 2017","552.58","560.12","490.40","507.26","129,796,000","1,618,580,000"]
["Dec 27, 2017","574.16","590.16","540.62","554.07","143,217,000","1,677,730,000"]
["Dec 26, 2017","560.00","573.98","551.84","573.98","139,397,000","1,632,270,000"]
["Dec 25, 2017","536.13","575.16","511.03","558.84","139,365,000","1,558,920,000"]
["Dec 24, 2017","595.39","595.39","449.03","532.50","142,136,000","1,726,960,000"]
["Dec 23, 2017","542.19","637.24","498.77","594.62","231,311,000","1,568,750,000"]
["Dec 22, 2017","652.92","656.02","381.48","536.68","351,521,000","1,884,510,000"]
["Dec 21, 2017","674.66","743.96","622.92","651.49","279,558,000","1,942,370,000"]
["Dec 20, 2017","613.29","740.69","555.81","675.55","305,316,000","1,761,330,000"]
["Dec 19, 2017","595.79","635.55","560.39","613.91","287,417,000","1,706,810,000"]
["Dec 18, 2017","538.45","600.69","497.31","596.16","348,897,000","1,538,680,000"]
["Dec 17, 2017","471.63","562.00","470.36","537.18","305,008,000","1,344,370,000"]
["Dec 16, 2017","469.39","498.33","459.92","469.64","150,140,000","1,334,630,000"]
["Dec 15, 2017","510.82","510.82","423.73","467.15","220,484,000","1,448,690,000"]
["Dec 14, 2017","416.41","529.77","415.50","510.91","423,033,000","1,177,960,000"]
["Dec 13, 2017","372.13","437.24","356.12","414.69","265,914,000","1,050,030,000"]
["Dec 12, 2017","320.55","379.12","320.55","373.03","191,288,000","902,200,000"]
["Dec 11, 2017","290.03","323.36","284.70","319.96","115,200,000","814,205,000"]
["Dec 10, 2017","317.28","321.55","288.40","291.10","107,504,000","888,438,000"]
["Dec 09, 2017","327.78","353.35","309.25","316.63","132,799,000","915,507,000"]
["Dec 08, 2017","308.04","339.99","295.02","328.07","127,793,000","858,140,000"]
["Dec 07, 2017","339.87","341.80","301.87","308.39","125,668,000","944,355,000"]
["Dec 06, 2017","322.92","372.85","319.57","338.87","206,504,000","895,026,000"]
["Dec 05, 2017","330.96","331.05","319.00","323.39","72,757,600","914,876,000"]
["Dec 04, 2017","323.08","333.39","316.02","330.51","61,649,200","890,812,000"]
["Dec 03, 2017","329.53","341.84","311.27","322.81","85,387,900","906,261,000"]
["Dec 02, 2017","335.38","342.73","320.11","329.30","63,555,100","919,935,000"]
["Dec 01, 2017","306.19","338.11","292.63","335.98","78,854,200","837,670,000"]
["Nov 30, 2017","309.42","330.78","267.70","308.49","93,494,200","844,333,000"]
["Nov 29, 2017","371.17","380.57","300.73","306.07","157,702,000","1,010,140,000"]
["Nov 28, 2017","347.66","375.42","346.12","371.24","127,136,000","943,652,000"]
["Nov 27, 2017","340.18","347.51","332.85","347.51","90,891,200","920,947,000"]
["Nov 26, 2017","344.83","346.80","333.71","340.14","81,416,400","931,073,000"]
["Nov 25, 2017","348.59","359.86","336.84","344.70","120,059,000","938,711,000"]
["Nov 24, 2017","310.44","351.50","301.56","346.36","153,182,000","833,750,000"]
["Nov 23, 2017","319.45","320.54","303.16","311.55","102,568,000","855,647,000"]
["Nov 22, 2017","290.89","321.28","290.89","319.73","139,325,000","777,089,000"]
["Nov 21, 2017","301.87","307.82","281.85","290.64","82,637,900","804,205,000"]
["Nov 20, 2017","299.32","304.26","296.36","302.17","55,245,200","795,282,000"]
["Nov 19, 2017","298.22","302.59","294.51","299.33","53,157,100","790,267,000"]
["Nov 18, 2017","290.83","304.79","287.20","298.15","61,087,000","768,597,000"]
["Nov 17, 2017","293.39","294.76","283.98","291.19","56,387,900","773,268,000"]
["Nov 16, 2017","290.25","320.95","288.50","294.91","173,976,000","762,905,000"]
["Nov 15, 2017","271.17","297.92","271.17","290.56","89,937,200","710,792,000"]
["Nov 14, 2017","265.58","275.89","263.64","271.44","52,265,100","694,229,000"]
["Nov 13, 2017","298.73","298.73","258.33","265.45","115,940,000","778,787,000"]
["Nov 12, 2017","253.63","288.67","231.68","288.67","119,639,000","659,346,000"]
["Nov 11, 2017","238.16","269.72","236.25","253.60","68,016,100","617,454,000"]
["Nov 10, 2017","261.95","272.76","231.58","237.88","78,740,400","677,262,000"]
["Nov 09, 2017","250.55","270.18","244.14","262.00","86,573,400","645,990,000"]
["Nov 08, 2017","240.13","252.35","238.26","250.60","60,804,200","617,406,000"]
["Nov 07, 2017","228.75","245.02","228.27","240.87","55,446,200","586,502,000"]
["Nov 06, 2017","225.65","236.34","222.34","228.69","47,873,100","576,941,000"]
["Nov 05, 2017","230.32","232.77","224.34","225.35","38,159,100","587,210,000"]
["Nov 04, 2017","232.63","234.51","224.81","230.39","36,530,200","591,459,000"]
["Nov 03, 2017","217.88","240.39","216.45","232.63","48,622,200","552,362,000"]
["Nov 02, 2017","222.91","224.15","212.09","218.16","47,381,200","563,565,000"]
["Nov 01, 2017","233.93","233.93","220.32","222.41","47,917,100","589,719,000"]
["Oct 31, 2017","239.86","239.93","231.72","233.01","38,363,600","602,974,000"]
["Oct 30, 2017","233.63","244.42","229.00","241.22","50,794,000","585,624,000"]
["Oct 29, 2017","231.63","238.78","224.64","234.33","59,020,900","578,982,000"]
["Oct 28, 2017","243.72","246.68","231.06","231.07","45,309,100","607,479,000"]
["Oct 27, 2017","233.33","255.91","227.84","244.52","131,517,000","579,905,000"]
["Oct 26, 2017","217.36","235.65","217.36","233.67","41,638,100","538,633,000"]
["Oct 25, 2017","215.90","227.99","208.75","217.69","44,717,900","533,463,000"]
["Oct 24, 2017","206.59","227.38","205.07","216.04","37,788,300","509,003,000"]
["Oct 23, 2017","213.41","213.42","201.15","206.52","26,665,700","524,261,000"]
["Oct 22, 2017","212.82","219.28","208.30","213.73","26,263,000","521,286,000"]
["Oct 21, 2017","222.05","223.39","208.83","212.46","37,115,000","542,326,000"]
["Oct 20, 2017","230.20","234.22","222.52","222.52","29,093,800","560,579,000"]
["Oct 19, 2017","229.39","237.61","224.75","230.07","30,300,100","556,979,000"]
["Oct 18, 2017","231.15","239.31","217.17","229.30","29,137,800","559,570,000"]
["Oct 17, 2017","233.11","250.28","227.69","231.28","60,696,400","562,642,000"]
["Oct 16, 2017","231.96","235.96","230.45","233.01","22,198,300","558,212,000"]
["Oct 15, 2017","240.66","240.66","228.25","232.63","25,648,400","577,433,000"]
["Oct 14, 2017","240.05","242.13","238.07","240.89","21,199,600","574,275,000"]
["Oct 13, 2017","227.05","251.00","222.60","240.05","62,551,500","541,560,000"]
["Oct 12, 2017","236.44","236.99","227.00","227.00","39,391,300","562,261,000"]
["Oct 11, 2017","235.32","240.14","231.64","236.13","20,522,300","557,915,000"]
["Oct 10, 2017","229.71","242.36","226.36","235.66","27,876,900","542,934,000"]
["Oct 09, 2017","241.46","242.47","226.57","229.49","33,586,100","569,009,000"]
["Oct 08, 2017","253.52","256.20","240.55","241.06","30,469,500","595,599,000"]
["Oct 07, 2017","257.25","257.56","246.53","253.98","30,163,700","602,523,000"]
["Oct 06, 2017","254.85","272.76","253.32","257.61","49,397,500","595,099,000"]
["Oct 05, 2017","237.64","265.84","227.90","254.82","48,244,700","553,211,000"]
["Oct 04, 2017","253.00","253.14","237.34","237.91","22,195,500","587,108,000"]
["Oct 03, 2017","258.16","260.00","238.33","252.94","36,278,200","597,264,000"]
["Oct 02, 2017","264.51","273.77","254.74","257.60","52,062,000","610,037,000"]
["Oct 01, 2017","277.35","279.68","263.94","263.94","33,546,100","637,677,000"]
["Sep 30, 2017","289.96","292.60","275.43","277.53","37,283,500","664,608,000"]
["Sep 29, 2017","311.49","311.49","272.38","290.12","71,232,100","711,727,000"]
["Sep 28, 2017","285.65","413.06","281.97","310.60","296,921,000","650,661,000"]
["Sep 27, 2017","231.26","296.87","229.84","285.36","130,957,000","525,065,000"]
["Sep 26, 2017","230.70","234.59","228.74","231.47","20,525,600","522,161,000"]
["Sep 25, 2017","205.65","233.60","205.41","230.77","32,460,800","463,963,000"]
["Sep 24, 2017","204.02","207.69","199.50","205.63","15,176,600","458,828,000"]
["Sep 23, 2017","195.50","215.64","192.29","204.21","29,531,600","438,281,000"]
["Sep 22, 2017","175.53","203.67","174.99","195.84","43,671,100","392,222,000"]
["Sep 21, 2017","187.25","190.78","174.86","175.65","17,620,100","417,102,000"]
["Sep 20, 2017","186.99","192.84","183.26","187.86","12,166,600","415,166,000"]
["Sep 19, 2017","193.42","195.95","182.81","188.30","19,791,200","428,072,000"]
["Sep 18, 2017","174.01","193.16","174.01","193.16","27,678,900","383,846,000"]
["Sep 17, 2017","172.30","177.40","164.81","174.18","17,358,900","378,861,000"]
["Sep 16, 2017","181.10","184.53","165.55","172.46","22,550,100","396,908,000"]
["Sep 15, 2017","159.08","183.41","138.69","181.06","45,620,000","347,512,000"]
["Sep 14, 2017","197.68","204.79","158.83","158.88","35,524,600","430,379,000"]
["Sep 13, 2017","207.34","208.14","183.33","197.22","32,634,000","449,957,000"]
["Sep 12, 2017","207.90","221.41","203.27","207.77","26,344,600","449,686,000"]
["Sep 11, 2017","212.19","216.16","205.60","208.77","22,339,400","457,445,000"]
["Sep 10, 2017","213.30","220.22","195.84","212.91","26,701,400","458,304,000"]
["Sep 09, 2017","213.95","215.73","204.87","213.79","24,960,900","458,172,000"]
["Sep 08, 2017","247.40","247.40","206.16","213.99","30,849,900","528,046,000"]
["Sep 07, 2017","247.80","250.15","236.80","247.31","27,100,600","527,118,000"]
["Sep 06, 2017","227.81","248.71","225.62","247.01","29,252,500","482,953,000"]
["Sep 05, 2017","219.36","234.42","197.06","226.88","31,113,600","463,446,000"]
["Sep 04, 2017","260.66","260.66","199.72","218.34","41,954,600","548,884,000"]
["Sep 03, 2017","254.76","268.54","242.55","260.09","34,128,900","534,636,000"]
["Sep 02, 2017","304.72","307.83","246.19","254.03","52,498,700","637,301,000"]
["Sep 01, 2017","283.81","308.75","281.10","305.11","45,352,800","591,510,000"]
["Aug 31, 2017","272.12","283.58","268.83","283.29","26,913,900","565,218,000"]
["Aug 30, 2017","270.74","279.51","263.91","271.64","29,396,300","560,403,000"]
["Aug 29, 2017","274.68","275.68","265.93","270.30","28,596,800","566,591,000"]
["Aug 28, 2017","273.22","278.38","255.11","274.62","35,210,000","561,634,000"]
["Aug 27, 2017","292.75","292.75","265.37","273.37","35,217,900","599,640,000"]
["Aug 26, 2017","238.72","294.65","236.51","294.65","65,866,400","487,257,000"]
["Aug 25, 2017","227.90","256.83","227.90","237.86","28,281,900","463,553,000"]
["Aug 24, 2017","228.12","231.47","225.13","228.11","15,371,700","462,350,000"]
["Aug 23, 2017","227.13","238.80","224.99","228.30","19,773,800","458,739,000"]
["Aug 22, 2017","239.67","240.24","209.21","227.71","26,540,900","482,352,000"]
["Aug 21, 2017","241.22","258.89","231.64","239.06","33,202,000","483,761,000"]
["Aug 20, 2017","232.05","250.96","224.80","241.07","30,209,100","463,682,000"]
["Aug 19, 2017","201.65","242.61","194.37","233.34","34,374,700","401,504,000"]
["Aug 18, 2017","208.93","211.38","200.21","201.01","17,564,100","414,480,000"]
["Aug 17, 2017","217.05","237.16","206.91","208.95","16,505,300","429,048,000"]
["Aug 16, 2017","211.92","218.01","206.16","216.75","17,198,100","417,382,000"]
["Aug 15, 2017","209.94","213.17","199.59","212.17","21,171,600","411,977,000"]
["Aug 14, 2017","214.54","216.58","203.64","210.23","18,355,900","419,477,000"]
["Aug 13, 2017","223.34","225.51","202.03","214.31","21,036,100","435,089,000"]
["Aug 12, 2017","234.22","235.42","219.06","223.31","20,015,900","454,579,000"]
["Aug 11, 2017","231.04","234.79","225.66","234.37","18,765,000","446,761,000"]
["Aug 10, 2017","242.51","247.29","230.40","230.40","20,530,400","467,188,000"]
["Aug 09, 2017","245.89","261.31","231.67","242.90","37,956,900","471,948,000"]
["Aug 08, 2017","209.18","255.97","208.04","245.48","39,426,100","400,002,000"]
["Aug 07, 2017","206.98","210.31","203.67","208.64","21,607,900","394,300,000"]
["Aug 06, 2017","205.52","215.81","205.52","206.30","17,480,000","390,040,000"]
["Aug 05, 2017","187.59","214.84","186.24","207.52","25,450,100","354,682,000"]
["Aug 04, 2017","188.94","190.13","184.80","186.76","18,265,500","355,864,000"]
["Aug 03, 2017","188.93","189.71","182.61","186.84","17,505,400","354,510,000"]
["Aug 02, 2017","190.31","194.16","183.47","189.14","28,456,000","355,707,000"]
["Aug 01, 2017","172.93","195.17","172.80","192.34","36,659,900","321,995,000"]
["Jul 31, 2017","175.48","179.42","169.36","176.32","28,589,500","325,483,000"]
["Jul 30, 2017","185.11","185.24","175.42","175.42","17,966,700","342,048,000"]
["Jul 29, 2017","176.46","189.54","170.91","189.29","31,702,400","324,760,000"]
["Jul 28, 2017","187.06","189.68","173.35","178.05","27,546,000","342,935,000"]
["Jul 27, 2017","190.69","192.12","184.39","185.90","19,482,500","348,236,000"]
["Jul 26, 2017","186.88","191.24","174.97","190.08","21,283,100","339,929,000"]
["Jul 25, 2017","210.09","210.55","176.79","184.19","24,464,700","380,663,000"]
["Jul 24, 2017","211.62","213.15","205.97","206.82","23,279,900","381,901,000"]
["Jul 23, 2017","217.30","224.71","208.56","214.42","24,745,700","390,602,000"]
["Jul 22, 2017","203.02","216.71","201.89","216.10","38,717,100","363,481,000"]
["Jul 21, 2017","210.22","215.07","199.48","201.80","20,076,700","374,866,000"]
["Jul 20, 2017","182.36","213.16","182.36","206.94","26,033,400","323,865,000"]
["Jul 19, 2017","199.50","216.42","181.00","181.99","21,939,800","352,883,000"]
["Jul 18, 2017","180.46","223.43","172.47","199.32","27,904,700","317,907,000"]
["Jul 17, 2017","165.66","184.44","161.47","182.51","28,966,300","290,661,000"]
["Jul 16, 2017","160.04","165.98","144.09","165.98","20,481,600","279,643,000"]
["Jul 15, 2017","178.22","178.22","156.18","160.07","14,327,300","310,131,000"]
["Jul 14, 2017","192.32","193.29","167.39","177.45","23,103,400","333,293,000"]
["Jul 13, 2017","214.37","214.70","183.89","191.15","27,023,600","369,981,000"]
["Jul 12, 2017","178.03","212.41","166.98","211.24","30,152,500","305,980,000"]
["Jul 11, 2017","197.80","200.54","167.90","178.37","37,434,800","338,586,000"]
["Jul 10, 2017","242.21","242.35","185.06","198.73","28,200,200","412,809,000"]
["Jul 09, 2017","252.50","260.23","241.43","241.43","17,712,900","426,014,000"]
["Jul 08, 2017","249.02","249.52","235.82","248.86","27,224,500","420,155,000"]
["Jul 07, 2017","285.71","289.64","248.55","248.73","38,104,000","443,549,000"]
["Jul 06, 2017","281.64","291.31","275.21","287.81","35,396,700","437,232,000"]
["Jul 05, 2017","280.24","286.92","272.46","283.01","38,079,400","435,050,000"]
["Jul 04, 2017","289.44","298.99","279.07","282.21","28,509,400","449,337,000"]
["Jul 03, 2017","295.40","295.80","283.18","291.56","28,546,700","458,593,000"]
["Jul 02, 2017","282.77","305.81","269.74","301.88","24,816,800","438,992,000"]
["Jul 01, 2017","299.41","303.36","280.18","290.37","25,718,200","464,819,000"]
["Jun 30, 2017","318.72","325.32","302.21","307.12","37,157,600","494,798,000"]
["Jun 29, 2017","337.43","344.35","313.32","324.38","28,494,500","523,837,000"]
["Jun 28, 2017","327.43","347.13","314.24","342.61","29,121,800","508,309,000"]
["Jun 27, 2017","310.22","331.74","274.78","328.65","43,883,000","481,606,000"]
["Jun 26, 2017","324.59","331.31","265.86","304.65","36,083,400","503,912,000"]
["Jun 25, 2017","356.86","359.04","307.36","330.04","28,035,800","554,006,000"]
["Jun 24, 2017","381.16","384.91","359.83","362.57","22,252,900","591,734,000"]
["Jun 23, 2017","370.64","392.40","369.33","385.84","24,419,100","575,399,000"]
["Jun 22, 2017","378.96","386.61","361.11","378.56","29,971,100","588,315,000"]
["Jun 21, 2017","394.25","397.36","357.88","378.22","31,746,200","612,054,000"]
["Jun 20, 2017","393.26","426.40","385.34","401.20","66,283,200","610,509,000"]
["Jun 19, 2017","375.67","399.40","372.11","391.89","29,471,100","583,207,000"]
["Jun 18, 2017","387.14","387.68","371.41","376.82","19,743,700","598,756,000"]
["Jun 17, 2017","388.45","391.98","370.38","384.86","28,059,300","597,978,000"]
["Jun 16, 2017","395.48","402.09","364.08","387.43","38,818,700","606,012,000"]
["Jun 15, 2017","381.73","407.36","288.83","387.34","68,123,100","582,192,000"]
["Jun 14, 2017","368.09","443.72","352.73","387.49","101,232,000","558,715,000"]
["Jun 13, 2017","311.55","371.50","311.55","368.28","44,446,100","470,678,000"]
["Jun 12, 2017","329.75","345.50","275.58","311.49","46,398,200","495,788,000"]
["Jun 11, 2017","328.96","343.18","309.48","331.10","38,020,300","492,266,000"]
["Jun 10, 2017","281.31","334.43","281.31","328.66","38,924,900","418,942,000"]
["Jun 09, 2017","271.55","281.13","270.58","281.13","16,799,000","402,438,000"]
["Jun 08, 2017","264.36","283.62","259.21","272.24","23,372,600","389,903,000"]
["Jun 07, 2017","259.50","312.65","258.06","262.79","50,328,900","380,849,000"]
["Jun 06, 2017","254.20","265.25","247.13","259.36","20,436,100","371,267,000"]
["Jun 05, 2017","238.82","281.45","238.42","253.03","43,925,100","347,104,000"]
["Jun 04, 2017","229.02","244.27","227.92","239.52","15,806,600","331,190,000"]
["Jun 03, 2017","241.52","243.93","228.49","230.00","18,667,600","347,532,000"]
["Jun 02, 2017","249.16","257.29","240.15","241.68","15,822,200","356,721,000"]
["Jun 01, 2017","235.72","261.55","234.48","249.27","23,902,700","335,810,000"]
["May 31, 2017","233.50","254.38","228.39","235.67","30,347,500","330,973,000"]
["May 30, 2017","206.01","246.78","203.15","232.93","35,817,600","290,541,000"]
["May 29, 2017","195.88","208.70","189.79","205.57","18,855,000","274,861,000"]
["May 28, 2017","191.36","211.97","182.67","196.32","17,904,800","267,127,000"]
["May 27, 2017","198.72","204.81","147.19","190.82","27,968,300","275,981,000"]
["May 26, 2017","222.02","252.28","179.41","197.88","30,254,100","306,780,000"]
["May 25, 2017","236.98","269.77","205.60","224.46","45,598,300","325,697,000"]
["May 24, 2017","239.06","285.79","234.34","238.60","51,125,500","326,874,000"]
["May 23, 2017","203.79","299.44","195.51","239.49","87,792,200","277,175,000"]
["May 22, 2017","120.45","278.57","120.45","203.19","103,976,000","162,935,000"]
["May 21, 2017","108.36","122.02","106.55","119.81","11,511,500","145,825,000"]
["May 20, 2017","105.86","110.79","105.74","108.23","7,298,390","141,697,000"]
["May 19, 2017","94.61","108.15","94.61","106.08","11,538,100","125,961,000"]
["May 18, 2017","92.72","95.08","88.94","94.92","6,969,390","122,765,000"]
["May 17, 2017","90.64","93.60","87.27","92.66","7,980,650","119,361,000"]
["May 16, 2017","93.53","94.43","90.19","90.60","5,421,060","122,524,000"]
["May 15, 2017","96.79","97.81","93.15","93.57","6,412,220","126,091,000"]
["May 14, 2017","96.71","98.35","94.34","96.70","5,258,320","125,286,000"]
["May 13, 2017","97.38","98.21","94.01","96.58","4,761,440","125,467,000"]
["May 12, 2017","95.37","101.69","95.27","97.44","7,739,710","122,184,000"]
["May 11, 2017","96.94","98.91","94.91","95.13","7,542,780","123,504,000"]
["May 10, 2017","96.46","101.89","94.24","96.99","7,670,940","122,197,000"]
["May 09, 2017","105.84","106.73","93.81","96.09","12,915,800","133,321,000"]
["May 08, 2017","104.08","111.53","103.06","106.62","11,574,400","130,349,000"]
["May 07, 2017","107.83","108.27","100.65","103.83","9,456,320","134,288,000"]
["May 06, 2017","103.86","109.39","100.96","108.21","7,489,580","128,578,000"]
["May 05, 2017","99.52","113.34","99.43","103.64","12,122,500","122,501,000"]
["May 04, 2017","91.09","103.51","90.93","99.54","9,791,100","111,469,000"]
["May 03, 2017","91.61","94.22","87.75","91.04","8,785,360","111,439,000"]
["May 02, 2017","90.44","95.45","88.12","91.93","9,723,680","109,383,000"]
["May 01, 2017","93.73","107.73","83.62","90.05","19,211,300","112,683,000"]
["Apr 30, 2017","96.18","99.07","89.93","93.20","11,989,300","114,946,000"]
["Apr 29, 2017","84.07","97.45","83.02","96.08","10,732,700","99,875,400"]
["Apr 28, 2017","76.86","85.13","76.58","83.95","10,311,300","90,759,600"]
["Apr 27, 2017","72.10","79.95","69.65","76.82","9,219,590","84,612,600"]
["Apr 26, 2017","69.14","75.07","69.11","72.00","7,519,790","80,642,700"]
["Apr 25, 2017","67.85","73.29","64.75","69.17","4,835,280","78,658,500"]
["Apr 24, 2017","66.56","68.82","66.56","67.99","4,159,870","76,673,600"]
["Apr 23, 2017","68.75","68.78","66.24","66.34","2,664,960","78,715,800"]
["Apr 22, 2017","68.00","68.87","67.50","68.67","4,087,150","77,370,200"]
["Apr 21, 2017","67.30","69.73","66.72","68.14","5,144,630","76,077,100"]
["Apr 20, 2017","71.02","71.15","66.61","67.32","5,595,750","79,776,500"]
["Apr 19, 2017","71.78","72.31","70.13","70.94","4,692,510","80,124,000"]
["Apr 18, 2017","70.25","72.27","70.23","71.78","3,733,350","77,913,000"]
["Apr 17, 2017","71.59","72.01","69.53","70.24","3,190,330","78,887,900"]
["Apr 16, 2017","72.94","74.37","70.75","71.50","3,777,100","79,847,000"]
["Apr 15, 2017","71.91","77.18","69.02","72.87","8,228,310","78,194,200"]
["Apr 14, 2017","64.81","71.44","64.55","71.17","5,898,520","70,014,800"]
["Apr 13, 2017","62.07","64.82","61.27","64.66","4,322,200","66,613,800"]
["Apr 12, 2017","61.90","63.14","60.03","62.00","3,425,370","65,983,600"]
["Apr 11, 2017","64.91","65.40","61.51","61.83","3,188,750","68,728,500"]
["Apr 10, 2017","62.77","68.89","62.77","64.82","4,183,730","66,021,000"]
["Apr 09, 2017","63.53","78.56","62.10","62.55","10,584,900","66,355,600"]
["Apr 08, 2017","59.53","65.48","57.62","63.58","3,732,900","61,741,700"]
["Apr 07, 2017","57.78","61.35","55.39","59.80","3,267,540","59,523,300"]
["Apr 06, 2017","59.17","59.35","53.70","57.90","5,816,800","60,520,700"]
["Apr 05, 2017","62.59","63.28","58.05","59.08","5,402,150","63,575,400"]
["Apr 04, 2017","63.50","64.00","60.77","62.70","5,109,820","64,046,000"]
["Apr 03, 2017","64.04","66.15","61.72","63.45","4,457,090","64,128,500"]
["Apr 02, 2017","64.57","67.63","61.48","63.73","4,470,820","64,197,700"]
["Apr 01, 2017","70.17","73.51","64.42","64.59","3,451,690","69,257,500"]
["Mar 31, 2017","66.93","78.47","66.93","70.26","6,312,930","65,584,900"]
["Mar 30, 2017","63.26","67.48","61.75","66.95","4,462,730","61,533,300"]
["Mar 29, 2017","64.96","67.71","61.76","63.36","2,921,400","62,717,300"]
["Mar 28, 2017","54.67","73.46","54.61","64.69","9,419,650","52,396,100"]
["Mar 27, 2017","60.04","62.01","54.18","54.54","3,581,290","57,118,900"]
["Mar 26, 2017","63.56","65.66","59.24","59.93","3,128,110","60,007,100"]
["Mar 25, 2017","64.77","66.48","63.15","63.40","4,535,020","60,684,200"]
["Mar 24, 2017","66.57","73.43","63.65","64.59","9,363,870","61,898,800"]
["Mar 23, 2017","69.34","69.66","65.91","66.61","2,369,260","63,969,700"]
["Mar 22, 2017","66.15","71.21","64.69","69.22","4,318,140","60,554,100"]
["Mar 21, 2017","72.09","73.63","65.09","66.64","6,927,260","65,476,600"]
["Mar 20, 2017","70.07","79.06","70.07","72.47","7,465,190","63,138,900"]
["Mar 19, 2017","63.48","80.33","59.49","69.89","13,536,800","56,746,400"]
["Mar 18, 2017","48.27","91.09","47.68","64.18","27,275,200","42,797,100"]
["Mar 17, 2017","49.12","53.54","46.33","48.27","5,088,250","43,205,000"]
["Mar 16, 2017","45.65","50.70","45.65","48.78","3,945,410","39,820,700"]
["Mar 15, 2017","45.06","46.26","43.24","45.73","2,480,490","38,990,000"]
["Mar 14, 2017","47.75","47.78","43.45","45.12","2,372,830","40,972,200"]
["Mar 13, 2017","40.17","48.38","40.17","47.66","5,846,470","34,184,000"]
["Mar 12, 2017","39.88","40.96","38.05","40.16","1,838,160","33,651,900"]
["Mar 11, 2017","35.30","40.01","35.30","39.72","1,681,810","29,530,600"]

{"sheet":"ICX","index":24,"n_rows":136,"n_cols":7,"rows_kept":136,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","2.68","2.83","2.43","2.47","12,162,200","1,033,760,000"]
["Mar 09, 2018","2.59","2.73","2.20","2.72","19,856,200","997,345,000"]
["Mar 08, 2018","3.00","3.07","2.60","2.61","18,798,000","1,157,400,000"]
["Mar 07, 2018","3.41","3.47","2.68","3.00","33,020,700","1,317,660,000"]
["Mar 06, 2018","3.56","3.59","3.26","3.42","28,737,100","1,374,390,000"]
["Mar 05, 2018","3.64","3.67","3.54","3.59","16,088,900","1,405,150,000"]
["Mar 04, 2018","3.66","3.75","3.52","3.64","16,649,900","1,412,180,000"]
["Mar 03, 2018","3.71","3.88","3.61","3.66","17,486,200","1,432,210,000"]
["Mar 02, 2018","3.81","3.88","3.59","3.71","19,446,700","1,470,820,000"]
["Mar 01, 2018","3.55","3.86","3.50","3.81","20,427,300","1,369,150,000"]
["Feb 28, 2018","4.02","4.02","3.55","3.55","28,413,100","1,553,020,000"]
["Feb 27, 2018","4.03","4.10","3.89","4.03","23,394,200","1,554,800,000"]
["Feb 26, 2018","3.87","4.25","3.83","4.00","57,012,300","1,496,620,000"]
["Feb 25, 2018","3.82","3.91","3.64","3.87","20,438,700","1,477,030,000"]
["Feb 24, 2018","3.94","4.10","3.62","3.83","18,201,100","1,524,150,000"]
["Feb 23, 2018","3.76","4.20","3.64","3.95","29,152,600","1,451,450,000"]
["Feb 22, 2018","4.00","4.34","3.66","3.76","35,044,500","1,547,280,000"]
["Feb 21, 2018","4.19","4.57","3.89","4.02","49,737,300","1,615,600,000"]
["Feb 20, 2018","4.80","4.84","4.12","4.16","52,935,400","1,852,600,000"]
["Feb 19, 2018","4.69","4.94","4.68","4.81","35,274,700","1,810,200,000"]
["Feb 18, 2018","5.40","5.40","4.62","4.71","48,768,400","2,085,550,000"]
["Feb 17, 2018","4.89","5.78","4.82","5.39","97,824,900","1,888,860,000"]
["Feb 16, 2018","4.82","4.97","4.50","4.85","41,488,100","1,839,770,000"]
["Feb 15, 2018","4.44","4.88","4.31","4.86","57,393,200","1,692,880,000"]
["Feb 14, 2018","3.91","4.52","3.89","4.42","46,688,800","1,493,020,000"]
["Feb 13, 2018","4.25","4.32","3.86","3.94","35,776,400","1,619,740,000"]
["Feb 12, 2018","3.86","4.48","3.86","4.25","51,677,700","1,471,540,000"]
["Feb 11, 2018","4.04","4.15","3.42","3.80","55,951,900","1,542,150,000"]
["Feb 10, 2018","4.57","4.71","3.78","4.09","57,370,900","1,744,970,000"]
["Feb 09, 2018","4.35","4.58","4.10","4.57","10,375,600","1,657,680,000"]
["Feb 08, 2018","3.82","4.50","3.82","4.33","99,461,300","1,458,380,000"]
["Feb 07, 2018","4.38","4.84","3.74","3.81","90,748,200","1,672,260,000"]
["Feb 06, 2018","3.08","4.70","2.40","4.41","163,330,000","1,175,930,000"]
["Feb 05, 2018","4.27","4.35","2.58","3.08","83,113,100","1,630,110,000"]
["Feb 04, 2018","5.44","5.48","4.03","4.36","54,855,100","2,074,470,000"]
["Feb 03, 2018","5.30","5.96","4.71","5.43","47,213,900","2,021,100,000"]
["Feb 02, 2018","6.08","6.08","3.77","5.30","94,399,400","2,319,700,000"]
["Feb 01, 2018","7.72","7.75","5.43","6.09","128,136,000","2,942,890,000"]
["Jan 31, 2018","8.27","8.82","7.15","7.68","178,997,000","3,151,000,000"]
["Jan 30, 2018","9.52","10.08","7.94","8.27","205,957,000","3,628,280,000"]
["Jan 29, 2018","9.43","9.63","8.62","9.47","120,820,000","3,582,480,000"]
["Jan 28, 2018","7.94","9.63","7.91","9.41","154,715,000","3,017,350,000"]
["Jan 27, 2018","7.93","8.07","7.67","7.86","42,756,600","3,012,180,000"]
["Jan 26, 2018","7.82","8.10","6.94","7.94","65,230,500","2,972,130,000"]
["Jan 25, 2018","8.38","8.73","7.65","7.84","84,307,600","3,183,380,000"]
["Jan 24, 2018","8.10","9.30","7.51","8.34","184,779,000","3,079,560,000"]
["Jan 23, 2018","8.12","8.73","7.18","8.12","87,696,600","3,087,210,000"]
["Jan 22, 2018","9.02","9.30","7.38","8.16","85,710,100","3,427,670,000"]
["Jan 21, 2018","10.29","10.33","8.38","8.88","79,298,200","3,909,760,000"]
["Jan 20, 2018","8.54","10.68","8.54","10.33","118,950,000","3,243,750,000"]
["Jan 19, 2018","7.86","8.77","7.38","8.43","77,194,800","2,985,450,000"]
["Jan 18, 2018","7.50","8.70","6.95","7.93","91,459,000","2,851,870,000"]
["Jan 17, 2018","7.45","8.12","4.99","7.47","106,760,000","2,831,510,000"]
["Jan 16, 2018","9.89","9.91","5.82","7.51","113,491,000","3,759,910,000"]
["Jan 15, 2018","10.61","10.78","9.49","9.87","95,147,400","4,031,390,000"]
["Jan 14, 2018","9.91","10.83","9.47","10.59","106,777,000","3,752,670,000"]
["Jan 13, 2018","9.92","10.42","9.41","9.92","107,243,000","3,755,250,000"]
["Jan 12, 2018","9.20","10.35","8.66","9.96","114,801,000","3,481,210,000"]
["Jan 11, 2018","11.07","11.68","7.76","9.20","200,895,000","4,189,070,000"]
["Jan 10, 2018","12.27","12.33","10.31","11.04","151,609,000","4,645,360,000"]
["Jan 09, 2018","10.38","12.64","10.34","12.19","259,024,000","3,928,180,000"]
["Jan 08, 2018","9.86","11.28","8.87","10.41","227,863,000","3,730,790,000"]
["Jan 07, 2018","7.79","10.50","7.76","9.92","283,778,000","2,947,310,000"]
["Jan 06, 2018","6.89","7.94","6.76","7.76","149,783,000","2,607,470,000"]
["Jan 05, 2018","7.31","7.89","6.37","6.84","161,902,000","2,765,270,000"]
["Jan 04, 2018","7.40","8.08","6.78","7.24","160,103,000","2,794,050,000"]
["Jan 03, 2018","6.48","7.41","6.25","7.34","147,000,000","2,446,920,000"]
["Jan 02, 2018","6.18","7.11","5.68","6.49","159,429,000","2,328,010,000"]
["Jan 01, 2018","5.35","6.43","4.98","6.16","103,225,000","2,017,570,000"]
["Dec 31, 2017","5.18","5.51","5.02","5.35","62,230,900","1,952,280,000"]
["Dec 30, 2017","5.53","5.53","4.77","5.20","65,365,800","2,082,760,000"]
["Dec 29, 2017","5.84","6.04","5.20","5.51","72,316,600","2,004,520,000"]
["Dec 28, 2017","5.13","6.04","4.44","5.79","143,201,000","1,465,880,000"]
["Dec 27, 2017","6.28","6.28","4.83","5.19","124,386,000","1,794,830,000"]
["Dec 26, 2017","6.99","7.34","4.97","6.18","217,605,000","1,998,530,000"]
["Dec 25, 2017","4.40","7.10","4.40","6.91","200,710,000","-"]
["Dec 24, 2017","4.12","4.34","3.25","4.34","51,895,300","-"]
["Dec 23, 2017","2.75","4.39","2.75","4.06","96,608,400","-"]
["Dec 22, 2017","2.94","3.13","1.97","2.73","55,008,500","-"]
["Dec 21, 2017","2.16","2.99","2.14","2.91","86,107,900","-"]
["Dec 20, 2017","2.14","2.21","1.88","2.16","46,317,300","427,608,000"]
["Dec 19, 2017","2.14","2.44","2.04","2.14","52,223,100","-"]
["Dec 18, 2017","2.83","3.54","1.55","2.16","206,305,000","-"]
["Dec 17, 2017","2.60","3.24","2.25","2.83",219.214,"-"]
["Dec 16, 2017","2.40","3.26","2.37","2.60",209.23,"-"]
["Dec 15, 2017","2.03","2.70","1.90","2.40",130.75200000000001,"-"]
["Dec 14, 2017","2.02","2.13","1.92","2.02",35.517000000000003,"-"]
["Dec 13, 2017","2.11","2.31","1.86","2.03",60.8,"-"]
["Dec 12, 2017","1.97","2.35","1.90","2.11",162.83600000000001,"-"]
["Dec 11, 2017","1.75","2.05","1.69","1.98",76.912999999999997,"-"]
["Dec 10, 2017","1.88","1.93","1.61","1.76",83.090999999999994,"-"]
["Dec 09, 2017","1.78","1.91","1.59","1.88",68.995999999999995,"-"]
["Dec 08, 2017","1.78","1.84","1.51","1.78",87.177999999999997,"-"]
["Dec 07, 2017","1.75","2.07","1.64","1.90",199.03,"-"]
["Dec 06, 2017","1.58","1.81","1.57","1.75",216.482,"-"]
["Dec 05, 2017","1.16","1.68","1.16","1.58",62.904000000000003,"-"]
["Dec 04, 2017","1.55","1.59","1.15","1.16",95.59,"-"]
["Dec 03, 2017","1.62","1.65","1.43","1.55",37.540999999999997,"-"]
["Dec 02, 2017","1.46","1.64","1.46","1.62",25.696999999999999,"-"]
["Dec 01, 2017","1.35","1.65","1.26","1.46",97.183999999999997,"-"]
["Nov 30, 2017","1.12","1.63","1.11","1.35",23.448,"-"]
["Nov 29, 2017","1.63","1.74","1.09","1.10",90.903000000000006,"-"]
["Nov 28, 2017","1.40","1.63","1.40","1.62",117.21299999999999,"-"]
["Nov 27, 2017","1.00","1.66","1.00","1.45",126.392,"-"]
["Nov 26, 2017","1.13","1.18","0.959147","1.00",52.84,"-"]
["Nov 25, 2017","1.10","1.20","1.09","1.19",12.393000000000001,"-"]
["Nov 24, 2017","1.01","1.11","0.973021","1.10",63.073,"-"]
["Nov 23, 2017","1.09","1.14","0.936029","1.01",39.387,"-"]
["Nov 22, 2017","1.06","1.09","0.946389","1.09",29.666,"-"]
["Nov 21, 2017","0.963688","1.06","0.878585","1.05",53.901000000000003,"-"]
["Nov 20, 2017","1.00","1.13","0.919725","0.964074",37.445999999999998,"-"]
["Nov 19, 2017","0.969894","1.12","0.907682","1.00",17.206,"-"]
["Nov 18, 2017","0.973898","1.13","0.877750","0.978447",42.698,"-"]
["Nov 17, 2017","1.03","1.11","0.891679","0.975336",31.045000000000002,"-"]
["Nov 16, 2017","1.00","1.12","0.985271","1.04",32.68,"-"]
["Nov 15, 2017","1.06","1.09","0.976417","1.00",36.238,"-"]
["Nov 14, 2017","0.958108","1.10","0.905300","1.06",35.890999999999998,"-"]
["Nov 13, 2017","1.04","1.12","0.922808","0.957364",26.404,"-"]
["Nov 12, 2017","1.05","1.10","0.800991","1.04",63.451000000000001,"-"]
["Nov 11, 2017","0.913627","1.05","0.731008","1.05",87.265000000000001,"-"]
["Nov 10, 2017","1.23","1.36","0.854839","0.916497",172.54300000000001,"-"]
["Nov 09, 2017","1.31","1.56","1.16","1.22",88.686999999999998,"-"]
["Nov 08, 2017","1.41","1.41","0.971682","1.32",126.02,"-"]
["Nov 07, 2017","1.73","2.01","0.763202","1.41",476.52800000000002,"-"]
["Nov 06, 2017","1.59","2.07","1.39","1.73",348.60399999999998,"-"]
["Nov 05, 2017","1.24","1.61","1.23","1.58",88.534000000000006,"-"]
["Nov 04, 2017","1.35","1.41","1.15","1.40",55.451000000000001,"-"]
["Nov 03, 2017","1.18","1.35","0.990123","1.35",51.631,"-"]
["Nov 02, 2017","1.08","1.24","0.879071","1.17",276.07900000000001,"-"]
["Nov 01, 2017","0.665505","1.22","0.661789","1.08",241.49299999999999,"-"]
["Oct 31, 2017","0.534153","0.764108","0.513500","0.685691",110.85599999999999,"-"]
["Oct 30, 2017","0.453817","0.578122","0.423570","0.565623",21.873000000000001,"-"]
["Oct 29, 2017","0.477424","0.491858","0.431237","0.455864",27.956,"-"]
["Oct 28, 2017","0.497721","0.582964","0.397951","0.477654",68.468999999999994,"-"]
["Oct 27, 2017","0.408919","0.571872","0.403292","0.497052",71.509,"-"]

{"sheet":"DGD","index":25,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","379.21","390.05","341.42","341.42","19,341,300","758,425,000"]
["Mar 09, 2018","328.95","380.56","274.76","380.56","25,798,900","657,906,000"]
["Mar 08, 2018","412.24","415.54","329.93","329.93","20,584,100","824,477,000"]
["Mar 07, 2018","479.56","492.55","395.69","414.95","41,197,000","959,127,000"]
["Mar 06, 2018","496.33","522.26","477.98","480.23","71,034,300","992,654,000"]
["Mar 05, 2018","488.10","506.52","483.20","490.25","27,392,800","976,198,000"]
["Mar 04, 2018","497.63","543.38","484.32","484.57","51,848,100","995,269,000"]
["Mar 03, 2018","489.34","549.99","430.94","504.98","76,826,500","978,680,000"]
["Mar 02, 2018","491.54","534.67","470.50","493.29","69,410,200","983,088,000"]
["Mar 01, 2018","560.74","596.85","501.54","503.48","85,953,100","1,121,480,000"]
["Feb 28, 2018","493.75","597.66","483.15","555.44","132,048,000","987,489,000"]
["Feb 27, 2018","411.37","497.71","400.72","493.13","60,874,900","822,749,000"]
["Feb 26, 2018","404.55","430.17","392.74","409.79","45,753,000","809,108,000"]
["Feb 25, 2018","367.16","417.10","336.99","404.83","56,613,900","734,317,000"]
["Feb 24, 2018","368.09","395.85","351.25","361.45","61,060,800","736,182,000"]
["Feb 23, 2018","318.33","375.08","311.66","368.55","66,226,500","636,667,000"]
["Feb 22, 2018","314.14","334.99","301.90","314.49","76,170,000","628,273,000"]
["Feb 21, 2018","320.51","369.46","289.42","314.48","147,725,000","641,022,000"]
["Feb 20, 2018","307.81","322.47","266.78","315.14","21,428,600","615,621,000"]
["Feb 19, 2018","319.17","325.10","287.94","308.82","25,481,500","638,334,000"]
["Feb 18, 2018","244.30","352.13","244.30","321.83","101,793,000","488,601,000"]
["Feb 17, 2018","244.11","250.16","239.89","243.58","5,858,000","488,215,000"]
["Feb 16, 2018","242.64","246.46","234.61","244.35","5,697,400","485,274,000"]
["Feb 15, 2018","240.03","252.82","233.25","243.76","8,413,630","480,068,000"]
["Feb 14, 2018","222.40","269.84","218.18","240.91","13,226,400","444,791,000"]
["Feb 13, 2018","236.85","240.78","221.11","222.83","5,242,110","473,703,000"]
["Feb 12, 2018","226.97","250.49","226.97","235.32","7,521,400","453,936,000"]
["Feb 11, 2018","246.57","251.01","218.70","225.84","5,787,610","493,138,000"]
["Feb 10, 2018","280.58","284.12","239.43","246.65","14,256,500","561,161,000"]
["Feb 09, 2018","291.52","309.08","275.02","280.57","1,108,400","583,048,000"]
["Feb 08, 2018","288.55","302.24","270.04","290.77","25,517,900","577,090,000"]
["Feb 07, 2018","216.15","285.45","200.86","285.45","22,374,900","432,304,000"]
["Feb 06, 2018","210.81","219.13","161.09","215.90","14,487,700","421,620,000"]
["Feb 05, 2018","326.17","329.39","187.76","210.53","24,027,900","652,331,000"]
["Feb 04, 2018","382.79","405.73","317.99","333.55","86,159,000","765,585,000"]
["Feb 03, 2018","462.92","462.92","337.61","385.89","139,639,000","925,847,000"]
["Feb 02, 2018","257.05","491.33","240.74","462.43","295,958,000","514,095,000"]
["Feb 01, 2018","234.75","295.39","229.93","259.04","36,798,700","469,496,000"]
["Jan 31, 2018","229.41","252.39","207.34","235.00","19,918,100","458,824,000"]
["Jan 30, 2018","228.64","271.85","215.27","229.46","20,256,300","457,281,000"]
["Jan 29, 2018","240.33","242.31","221.37","228.48","8,605,110","480,658,000"]
["Jan 28, 2018","231.21","246.02","228.98","240.30","10,589,100","462,421,000"]
["Jan 27, 2018","253.63","255.94","228.88","231.21","12,693,000","507,253,000"]
["Jan 26, 2018","210.19","282.86","209.71","257.76","33,885,900","420,388,000"]
["Jan 25, 2018","188.52","219.37","184.07","211.41","8,896,000","377,045,000"]
["Jan 24, 2018","188.37","191.57","175.46","186.68","7,644,500","376,744,000"]
["Jan 23, 2018","179.82","200.33","168.51","188.90","10,011,200","359,643,000"]
["Jan 22, 2018","189.06","192.57","165.75","181.37","7,103,040","378,124,000"]
["Jan 21, 2018","209.48","209.48","182.79","187.34","3,901,840","418,955,000"]
["Jan 20, 2018","181.75","235.66","181.75","208.56","5,032,470","363,499,000"]
["Jan 19, 2018","180.66","186.80","176.84","180.17","5,699,460","361,326,000"]
["Jan 18, 2018","178.09","205.85","167.96","182.01","8,602,920","356,179,000"]
["Jan 17, 2018","181.80","186.19","135.41","176.56","12,630,100","363,597,000"]
["Jan 16, 2018","197.44","197.62","148.22","183.07","11,391,800","394,874,000"]
["Jan 15, 2018","216.59","221.62","191.27","196.98","7,760,820","433,177,000"]
["Jan 14, 2018","233.71","236.82","194.15","216.85","7,776,240","467,422,000"]
["Jan 13, 2018","205.23","290.37","205.23","233.97","24,909,500","410,466,000"]
["Jan 12, 2018","193.34","211.30","189.69","205.66","10,826,100","386,687,000"]
["Jan 11, 2018","217.60","220.04","187.29","190.25","10,724,500","435,204,000"]
["Jan 10, 2018","232.84","251.98","204.31","217.93","15,959,700","465,681,000"]
["Jan 09, 2018","214.29","350.90","196.03","231.82","38,671,000","428,580,000"]
["Jan 08, 2018","191.63","214.66","185.55","214.66","16,054,100","383,264,000"]
["Jan 07, 2018","184.03","195.98","184.01","191.61","18,728,000","368,058,000"]
["Jan 06, 2018","194.71","195.19","170.44","184.25","14,394,700","389,414,000"]
["Jan 05, 2018","192.46","214.41","189.53","194.38","9,540,220","384,922,000"]
["Jan 04, 2018","182.06","197.54","172.85","192.85","7,497,780","364,118,000"]
["Jan 03, 2018","174.79","182.30","167.69","181.01","6,781,210","349,581,000"]
["Jan 02, 2018","162.98","188.72","162.72","175.22","8,584,280","325,968,000"]
["Jan 01, 2018","156.60","164.94","148.64","162.92","5,648,270","313,207,000"]
["Dec 31, 2017","151.24","163.35","148.94","156.17","4,100,650","302,475,000"]
["Dec 30, 2017","167.18","167.21","143.18","153.02","3,874,190","334,356,000"]
["Dec 29, 2017","162.37","177.98","157.26","166.80","5,937,840","324,735,000"]
["Dec 28, 2017","179.82","180.34","151.17","161.49","8,336,980","359,632,000"]
["Dec 27, 2017","168.69","193.33","168.41","180.49","11,000,700","337,386,000"]
["Dec 26, 2017","178.75","184.36","163.01","168.38","5,142,250","357,506,000"]
["Dec 25, 2017","160.16","189.71","151.23","176.92","8,434,520","320,329,000"]
["Dec 24, 2017","148.59","168.02","130.42","159.09","2,652,420","297,173,000"]
["Dec 23, 2017","143.18","171.03","137.27","147.56","5,783,830","286,356,000"]
["Dec 22, 2017","175.51","175.78","112.00","141.70","3,678,810","351,029,000"]
["Dec 21, 2017","162.80","195.26","159.13","174.88","7,417,970","325,598,000"]
["Dec 20, 2017","179.93","179.93","152.17","160.20","4,564,960","359,857,000"]
["Dec 19, 2017","198.47","203.42","174.90","180.02","6,728,400","396,930,000"]
["Dec 18, 2017","167.30","200.19","153.33","194.58","8,920,950","334,602,000"]
["Dec 17, 2017","140.61","171.98","139.53","167.13","4,553,430","281,212,000"]
["Dec 16, 2017","140.20","181.75","139.04","140.55","6,380,670","280,408,000"]
["Dec 15, 2017","141.95","147.21","132.38","139.94","3,454,150","283,902,000"]
["Dec 14, 2017","137.83","186.56","135.22","141.69","6,181,200","275,658,000"]
["Dec 13, 2017","131.36","146.42","121.65","138.13","3,085,470","262,728,000"]
["Dec 12, 2017","103.85","132.25","102.29","132.04","5,347,810","207,695,000"]
["Dec 11, 2017","97.81","106.83","97.56","104.10","1,206,250","195,616,000"]
["Dec 10, 2017","103.19","105.63","94.70","98.94","1,587,680","206,382,000"]
["Dec 09, 2017","105.91","108.03","93.12","102.80","1,841,250","211,821,000"]
["Dec 08, 2017","95.60","106.62","85.30","105.98","2,488,560","191,209,000"]
["Dec 07, 2017","101.79","106.09","92.42","95.47","2,054,350","203,588,000"]
["Dec 06, 2017","114.36","114.86","98.17","101.75","2,519,830","228,717,000"]
["Dec 05, 2017","120.66","124.94","112.22","114.62","2,849,890","241,315,000"]
["Dec 04, 2017","109.52","122.41","109.40","120.26","3,164,540","219,049,000"]
["Dec 03, 2017","101.17","129.40","101.17","109.18","5,019,730","202,331,000"]
["Dec 02, 2017","106.30","108.82","100.85","101.08","2,181,140","212,597,000"]
["Dec 01, 2017","100.51","107.11","93.32","106.31","3,101,960","201,026,000"]
["Nov 30, 2017","95.65","128.59","89.48","100.20","4,969,090","191,302,000"]
["Nov 29, 2017","113.45","118.05","91.16","94.82","2,274,940","226,898,000"]
["Nov 28, 2017","107.07","149.51","102.67","113.40","8,561,050","214,137,000"]
["Nov 27, 2017","90.74","247.18","90.74","106.83","14,310,800","181,487,000"]
["Nov 26, 2017","89.89","91.70","86.22","90.80",333.19299999999998,"179,773,000"]
["Nov 25, 2017","79.98","90.92","77.81","89.87",627.72900000000004,"159,951,000"]
["Nov 24, 2017","79.28","82.42","77.28","80.11",842.43799999999999,"158,555,000"]
["Nov 23, 2017","76.25","81.36","75.07","79.46",459.32600000000002,"152,492,000"]
["Nov 22, 2017","72.22","76.49","72.22","76.37",304.16300000000001,"144,432,000"]
["Nov 21, 2017","72.10","73.17","68.45","72.05",249.35499999999999,"144,196,000"]
["Nov 20, 2017","70.81","72.68","70.12","71.98",224.86,"141,611,000"]
["Nov 19, 2017","70.26","71.65","68.55","70.88",282.08499999999998,"140,519,000"]
["Nov 18, 2017","76.86","76.86","64.89","70.48",663.90099999999995,"153,722,000"]
["Nov 17, 2017","78.39","79.56","76.52","77.06",184.75700000000001,"156,782,000"]
["Nov 16, 2017","76.39","79.39","75.26","78.48",201.20699999999999,"152,776,000"]
["Nov 15, 2017","75.47","79.81","75.47","76.34",206.86699999999999,"150,942,000"]
["Nov 14, 2017","70.31","76.03","70.31","75.24",295.291,"140,612,000"]
["Nov 13, 2017","59.78","70.80","59.78","70.20",225.06399999999999,"119,557,000"]
["Nov 12, 2017","61.47","63.74","57.49","59.70",173.13399999999999,"122,949,000"]
["Nov 11, 2017","60.39","62.28","57.61","61.53",272.55599999999998,"120,782,000"]
["Nov 10, 2017","65.89","67.80","56.84","60.56",205.72399999999999,"131,786,000"]
["Nov 09, 2017","66.50","68.83","60.21","65.79",367.30599999999998,"132,992,000"]
["Nov 08, 2017","64.44","67.20","64.19","66.56",171.54,"128,886,000"]
["Nov 07, 2017","62.74","65.35","62.49","64.57",84.075999999999993,"125,488,000"]
["Nov 06, 2017","64.74","64.74","61.71","62.78",145.55199999999999,"129,476,000"]
["Nov 05, 2017","68.90","69.33","64.30","64.71",125.726,"137,808,000"]
["Nov 04, 2017","69.01","70.61","67.16","68.94",132.34,"138,029,000"]
["Nov 03, 2017","61.19","75.53","60.96","69.14",496.137,"122,383,000"]
["Nov 02, 2017","58.17","70.33","53.78","61.16",300.55799999999999,"116,333,000"]
["Nov 01, 2017","63.63","63.63","57.37","58.11",145.565,"127,267,000"]
["Oct 31, 2017","61.22","64.10","61.11","63.69",135.08799999999999,"122,442,000"]
["Oct 30, 2017","62.18","63.39","59.22","61.32",246.92099999999999,"124,351,000"]
["Oct 29, 2017","59.38","63.46","59.15","62.39",143.36799999999999,"118,768,000"]
["Oct 28, 2017","59.53","59.96","58.54","59.35",94.438000000000002,"119,069,000"]
["Oct 27, 2017","60.00","60.48","58.52","59.45",104.29300000000001,"120,003,000"]
["Oct 26, 2017","63.68","63.82","58.82","60.00",153.4,"127,356,000"]
["Oct 25, 2017","59.87","64.07","58.63","63.72",124.232,"119,746,000"]
["Oct 24, 2017","58.82","62.61","57.37","59.85",156.28399999999999,"117,644,000"]
["Oct 23, 2017","62.20","62.39","57.79","58.84",150.50299999999999,"124,409,000"]
["Oct 22, 2017","62.93","64.12","61.94","62.25",121.45099999999999,"125,853,000"]
["Oct 21, 2017","64.52","65.47","62.99","62.99",162.315,"129,045,000"]
["Oct 20, 2017","64.56","67.23","62.74","64.55",138.37,"129,112,000"]
["Oct 19, 2017","70.42","72.54","62.63","64.58",176.50700000000001,"140,835,000"]
["Oct 18, 2017","70.42","70.88","65.43","70.52",129.172,"140,850,000"]
["Oct 17, 2017","71.13","72.29","68.70","70.45",136.25,"142,260,000"]
["Oct 16, 2017","66.00","74.22","63.53","71.09",391.41199999999998,"132,005,000"]
["Oct 15, 2017","71.37","71.39","65.31","65.56",183.35499999999999,"142,732,000"]
["Oct 14, 2017","73.83","75.80","70.32","71.42",144.16800000000001,"147,653,000"]
["Oct 13, 2017","67.79","74.40","60.11","74.40",294.26400000000001,"135,572,000"]
["Oct 12, 2017","73.47","75.29","66.45","67.55",261.32400000000001,"146,938,000"]
["Oct 11, 2017","66.80","76.44","66.80","73.42",237.08600000000001,"133,607,000"]
["Oct 10, 2017","70.73","71.52","65.98","66.80",222.42500000000001,"141,464,000"]
["Oct 09, 2017","73.55","75.34","70.10","70.71",243.86199999999999,"147,103,000"]
["Oct 08, 2017","77.48","79.30","72.65","73.68",179.96600000000001,"154,953,000"]
["Oct 07, 2017","71.27","78.46","71.16","77.61",187.75399999999999,"142,543,000"]
["Oct 06, 2017","68.85","71.16","68.48","71.16",142.30000000000001,"137,703,000"]
["Oct 05, 2017","69.25","70.01","66.50","68.82",205.904,"138,502,000"]
["Oct 04, 2017","72.10","72.27","67.85","69.23",196.33199999999999,"144,206,000"]
["Oct 03, 2017","76.94","77.31","70.97","71.95",335.32100000000003,"153,870,000"]
["Oct 02, 2017","79.04","80.29","76.45","76.92",114.69199999999999,"158,082,000"]
["Oct 01, 2017","79.91","80.16","76.74","79.98",225.35499999999999,"159,817,000"]
["Sep 30, 2017","78.73","80.22","78.15","79.88",117.38200000000001,"157,469,000"]
["Sep 29, 2017","78.12","78.93","75.00","78.71",245.86799999999999,"156,233,000"]
["Sep 28, 2017","75.28","78.68","73.37","78.19",260.76400000000001,"150,561,000"]
["Sep 27, 2017","70.62","78.24","70.55","75.29",290.33199999999999,"141,235,000"]
["Sep 26, 2017","71.32","72.58","68.92","70.80",199.68100000000001,"142,649,000"]
["Sep 25, 2017","68.33","72.41","68.33","71.33",135.73699999999999,"136,667,000"]
["Sep 24, 2017","67.70","70.08","67.23","68.36",111.474,"135,404,000"]
["Sep 23, 2017","63.90","67.82","63.18","67.70",114.76300000000001,"127,807,000"]
["Sep 22, 2017","64.15","66.30","62.41","64.05",142.46899999999999,"128,294,000"]
["Sep 21, 2017","70.54","71.42","62.91","64.24",138.59700000000001,"141,082,000"]
["Sep 20, 2017","76.35","76.92","70.39","70.80",137.24799999999999,"152,701,000"]
["Sep 19, 2017","74.08","78.65","72.16","76.63",123.964,"148,167,000"]
["Sep 18, 2017","65.72","76.68","65.72","73.92",177.684,"131,448,000"]
["Sep 17, 2017","64.59","66.37","61.29","65.80",176.15899999999999,"129,188,000"]
["Sep 16, 2017","68.71","72.57","63.11","64.62",233.47,"137,411,000"]
["Sep 15, 2017","59.36","70.88","53.58","68.84",258.23099999999999,"118,716,000"]
["Sep 14, 2017","74.38","75.90","58.97","58.97",162.86699999999999,"148,750,000"]
["Sep 13, 2017","77.77","77.91","67.03","74.36",349.86900000000003,"155,545,000"]
["Sep 12, 2017","84.88","85.67","76.26","78.00",209.6,"169,754,000"]
["Sep 11, 2017","79.45","87.96","72.45","85.84",600.74300000000005,"158,901,000"]
["Sep 10, 2017","93.82","94.06","74.83","79.64",420.14600000000002,"187,647,000"]
["Sep 09, 2017","77.89","94.02","74.78","94.00",390.80900000000003,"155,782,000"]
["Sep 08, 2017","90.44","90.44","76.42","78.25",284.24700000000001,"180,885,000"]
["Sep 07, 2017","88.63","92.89","85.27","90.36",225.02699999999999,"177,251,000"]
["Sep 06, 2017","76.97","98.83","73.42","88.75",765.71199999999999,"153,944,000"]
["Sep 05, 2017","71.54","78.75","62.67","76.83",435.779,"143,089,000"]
["Sep 04, 2017","91.57","91.70","61.65","72.35",816.70799999999997,"183,130,000"]
["Sep 03, 2017","86.28","91.60","82.19","91.50",531.39700000000005,"172,564,000"]
["Sep 02, 2017","97.40","97.88","83.45","84.71",755.18399999999997,"194,805,000"]
["Sep 01, 2017","98.50","101.17","94.63","97.34",871.65599999999995,"197,006,000"]
["Aug 31, 2017","99.99","100.37","97.09","98.48",402.904,"199,972,000"]
["Aug 30, 2017","100.32","101.65","92.31","100.06",849.49099999999999,"200,641,000"]
["Aug 29, 2017","101.19","101.19","91.00","98.77",893.93799999999999,"202,373,000"]
["Aug 28, 2017","95.67","101.72","90.50","99.38",895.25699999999995,"191,334,000"]
["Aug 27, 2017","99.17","99.96","93.17","95.95",527.23299999999995,"198,344,000"]
["Aug 26, 2017","95.95","99.14","93.25","98.47",357.80500000000001,"191,891,000"]
["Aug 25, 2017","94.13","98.60","91.58","97.23",480.68200000000002,"188,267,000"]
["Aug 24, 2017","86.47","97.20","80.93","94.20","1,223,200","172,949,000"]
["Aug 23, 2017","77.26","96.78","76.49","85.90","1,488,730","154,512,000"]
["Aug 22, 2017","78.80","81.08","72.76","78.07",534.09500000000003,"157,608,000"]
["Aug 21, 2017","78.38","82.25","75.23","78.71",799.99300000000005,"156,765,000"]
["Aug 20, 2017","75.38","79.06","73.06","78.49",346.08800000000002,"150,758,000"]
["Aug 19, 2017","75.50","76.23","72.38","75.59",431.53,"151,010,000"]
["Aug 18, 2017","78.91","79.42","74.54","75.48",478.99200000000002,"157,822,000"]
["Aug 17, 2017","82.76","83.48","75.68","79.21",845.79200000000003,"165,521,000"]
["Aug 16, 2017","76.04","83.29","74.35","82.70",910.39800000000002,"152,089,000"]
["Aug 15, 2017","77.29","77.46","71.26","76.04",538.75,"154,584,000"]
["Aug 14, 2017","76.87","82.44","75.24","77.25",671.94600000000003,"153,741,000"]
["Aug 13, 2017","82.43","83.29","74.48","76.76",914.96600000000001,"164,854,000"]
["Aug 12, 2017","79.69","91.58","79.69","82.48",801.79200000000003,"159,379,000"]
["Aug 11, 2017","75.86","81.69","74.53","79.75",700.95899999999995,"151,728,000"]
["Aug 10, 2017","80.62","80.74","75.05","77.04",655.10599999999999,"161,232,000"]
["Aug 09, 2017","89.88","90.08","77.75","80.55",496.28500000000003,"179,762,000"]
["Aug 08, 2017","74.86","92.06","74.32","89.47","1,157,260","149,715,000"]
["Aug 07, 2017","71.07","75.40","68.56","75.40",496.99400000000003,"142,147,000"]
["Aug 06, 2017","72.36","72.67","68.07","71.36",364.12900000000002,"144,725,000"]
["Aug 05, 2017","70.31","74.75","69.79","72.29",464.52499999999998,"140,627,000"]
["Aug 04, 2017","70.97","70.97","67.79","70.34",326.88299999999998,"141,935,000"]
["Aug 03, 2017","70.61","71.42","68.01","71.12",318.49900000000002,"141,220,000"]
["Aug 02, 2017","70.35","71.02","66.66","70.62",281.87,"140,709,000"]
["Aug 01, 2017","62.76","70.33","62.57","70.33",454.15800000000002,"125,517,000"]
["Jul 31, 2017","61.47","63.94","60.40","62.72",215.92099999999999,"122,946,000"]
["Jul 30, 2017","59.23","65.31","58.87","61.49",344.02600000000001,"118,460,000"]
["Jul 29, 2017","58.82","64.79","55.86","59.21",409.16199999999998,"117,649,000"]
["Jul 28, 2017","62.12","62.93","57.84","58.86",271.233,"124,248,000"]
["Jul 27, 2017","66.18","66.29","60.38","62.22",367.74099999999999,"132,357,000"]
["Jul 26, 2017","62.13","66.01","56.99","65.13",930.84199999999998,"124,266,000"]
["Jul 25, 2017","65.00","68.09","57.90","61.82",875.00599999999997,"130,003,000"]
["Jul 24, 2017","58.81","67.84","55.37","65.02",527.07899999999995,"117,626,000"]
["Jul 23, 2017","58.02","59.48","53.11","58.72",654.67999999999995,"116,040,000"]
["Jul 22, 2017","57.57","59.44","56.50","58.58",697.94299999999998,"115,134,000"]
["Jul 21, 2017","62.32","63.49","56.52","57.70",714.00300000000004,"124,632,000"]
["Jul 20, 2017","57.98","63.12","55.81","62.65",497.27300000000002,"115,964,000"]
["Jul 19, 2017","59.32","61.92","55.39","58.04",256.82900000000001,"118,634,000"]
["Jul 18, 2017","51.94","61.78","50.40","59.17",349.85500000000002,"103,887,000"]
["Jul 17, 2017","44.39","53.15","44.39","52.82",171.89099999999999,"88,781,000"]
["Jul 16, 2017","44.63","47.81","43.06","44.27",148.03700000000001,"89,259,300"]
["Jul 15, 2017","54.00","54.36","45.47","45.47",194.61600000000001,"108,002,000"]
["Jul 14, 2017","58.13","59.00","51.13","53.99",353.322,"116,258,000"]
["Jul 13, 2017","66.74","66.84","55.46","58.79",439.86399999999998,"133,470,000"]
["Jul 12, 2017","53.28","66.84","48.59","66.07",970.19500000000005,"106,556,000"]
["Jul 11, 2017","52.47","55.53","44.77","53.25",955.29300000000001,"104,942,000"]
["Jul 10, 2017","58.85","66.38","52.34","53.73",467.95499999999998,"117,709,000"]
["Jul 09, 2017","64.82","70.18","58.80","58.80",228.76,"129,648,000"]
["Jul 08, 2017","61.94","64.81","56.64","64.81",513.12800000000004,"123,888,000"]
["Jul 07, 2017","74.05","75.22","61.27","61.93",574.65200000000004,"148,108,000"]
["Jul 06, 2017","77.19","77.21","73.75","75.04",217.631,"154,388,000"]
["Jul 05, 2017","78.62","78.62","73.66","77.21",241.86,"157,246,000"]
["Jul 04, 2017","80.06","80.90","77.37","78.62",203.91,"160,116,000"]
["Jul 03, 2017","76.39","81.31","75.36","80.43",375.77499999999998,"152,785,000"]
["Jul 02, 2017","78.00","81.20","73.90","76.55",503.75599999999997,"156,007,000"]
["Jul 01, 2017","80.84","82.47","77.40","78.03",279.358,"161,684,000"]
["Jun 30, 2017","83.16","86.15","80.43","80.78",407.303,"166,319,000"]
["Jun 29, 2017","90.62","92.56","78.84","83.20",738.08500000000004,"181,239,000"]
["Jun 28, 2017","87.19","92.69","81.72","90.65",653.95399999999995,"174,385,000"]
["Jun 27, 2017","84.47","87.93","70.74","86.73",644.31799999999998,"168,941,000"]
["Jun 26, 2017","89.01","90.51","73.05","84.47",858.39700000000005,"178,029,000"]
["Jun 25, 2017","91.86","93.83","87.53","88.29",601.08000000000004,"183,728,000"]
["Jun 24, 2017","95.20","98.05","87.49","92.21",590.79200000000003,"190,395,000"]
["Jun 23, 2017","97.76","101.33","92.42","95.21",749.13199999999995,"195,516,000"]
["Jun 22, 2017","93.37","107.32","85.73","97.76","1,417,520","186,736,000"]
["Jun 21, 2017","100.00","101.60","85.34","93.34",766.12,"199,994,000"]
["Jun 20, 2017","100.51","109.70","100.01","100.02",792.59900000000005,"201,020,000"]
["Jun 19, 2017","89.16","113.86","86.63","100.67","2,997,570","178,327,000"]
["Jun 18, 2017","90.74","92.99","87.77","87.98",486.65300000000002,"181,488,000"]
["Jun 17, 2017","91.35","93.59","88.61","90.83",722.24900000000002,"182,708,000"]
["Jun 16, 2017","90.19","93.54","86.21","91.34","1,123,700","180,373,000"]
["Jun 15, 2017","93.70","93.70","80.85","90.59","1,559,240","187,394,000"]
["Jun 14, 2017","97.59","99.96","90.58","93.76","1,141,220","195,182,000"]
["Jun 13, 2017","93.07","101.03","91.75","97.83","1,384,240","186,144,000"]
["Jun 12, 2017","102.01","105.30","86.66","93.49","1,332,240","204,012,000"]
["Jun 11, 2017","101.91","111.95","96.46","101.88","1,974,470","203,828,000"]
["Jun 10, 2017","89.50","107.59","86.46","104.35","2,894,410","179,001,000"]
["Jun 09, 2017","78.27","90.92","78.27","89.50","1,308,040","156,544,000"]
["Jun 08, 2017","89.51","91.05","78.40","87.75","1,508,710","179,023,000"]
["Jun 07, 2017","88.88","95.25","86.31","89.14","1,398,440","177,761,000"]
["Jun 06, 2017","80.97","90.17","80.34","88.82","1,424,400","161,934,000"]
["Jun 05, 2017","77.76","84.89","77.07","80.99",903.63400000000001,"155,524,000"]
["Jun 04, 2017","79.34","83.02","76.91","77.75",628.21699999999998,"158,686,000"]
["Jun 03, 2017","81.46","84.41","75.43","79.39",918.47,"162,915,000"]
["Jun 02, 2017","81.29","85.98","78.62","82.52","1,292,750","162,585,000"]
["Jun 01, 2017","78.92","82.83","78.12","80.19",935.97900000000004,"157,837,000"]
["May 31, 2017","78.69","82.66","74.34","78.82","1,021,760","157,384,000"]
["May 30, 2017","75.30","84.42","75.22","78.25","1,032,770","150,591,000"]
["May 29, 2017","78.84","80.14","70.78","75.19","1,234,820","157,687,000"]
["May 28, 2017","75.20","82.24","70.25","80.02",956.93,"150,401,000"]
["May 27, 2017","63.78","79.75","47.37","74.23","1,726,790","127,558,000"]
["May 26, 2017","83.15","93.70","49.54","61.84","1,513,610","166,292,000"]
["May 25, 2017","100.59","100.99","73.94","79.64","2,630,520","201,186,000"]
["May 24, 2017","87.23","109.47","87.23","103.42","4,029,830","174,456,000"]
["May 23, 2017","80.00","88.90","76.30","87.17","1,633,200","160,001,000"]
["May 22, 2017","71.50","92.03","65.12","80.61","3,308,120","143,007,000"]
["May 21, 2017","73.25","76.68","71.18","71.67","1,048,420","146,490,000"]
["May 20, 2017","69.56","80.71","65.40","73.26","1,576,350","139,125,000"]
["May 19, 2017","59.46","69.56","58.22","69.56",809.71100000000001,"118,917,000"]
["May 18, 2017","56.26","61.71","55.62","59.42","1,768,690","112,524,000"]
["May 17, 2017","43.45","57.73","40.84","56.03","1,712,720","86,893,400"]
["May 16, 2017","44.09","45.43","42.81","43.40",203.80099999999999,"88,189,400"]
["May 15, 2017","44.97","46.58","42.46","43.46",177.03100000000001,"89,944,800"]
["May 14, 2017","44.67","45.98","43.98","44.98",118.679,"89,345,000"]
["May 13, 2017","45.67","46.57","42.42","44.63",300.97199999999998,"91,334,000"]
["May 12, 2017","43.03","45.64","40.97","45.64",381.87200000000001,"86,066,800"]
["May 11, 2017","40.80","43.20","39.26","43.02",196.62,"81,592,800"]
["May 10, 2017","42.50","42.56","39.92","40.77",263.79700000000003,"84,998,000"]
["May 09, 2017","44.13","46.43","39.37","41.73",770.76400000000001,"88,265,000"]
["May 08, 2017","37.31","47.93","35.86","44.14","1,829,040","74,614,600"]
["May 07, 2017","35.37","39.18","34.77","36.06",298.44099999999997,"70,738,400"]
["May 06, 2017","37.02","37.15","34.35","35.42",179.56800000000001,"74,044,000"]
["May 05, 2017","34.66","39.25","34.41","37.02",749.67399999999998,"69,313,600"]
["May 04, 2017","30.96","34.93","30.31","34.42",418.60500000000002,"61,922,800"]
["May 03, 2017","29.97","31.32","29.51","30.96",136.375,"59,940,200"]
["May 02, 2017","29.09","31.19","28.06","29.95",196.715,"58,171,600"]
["May 01, 2017","28.45","31.26","25.38","29.11",318.97899999999998,"56,892,400"]
["Apr 30, 2017","28.65","30.21","28.05","28.49",379.11399999999998,"57,309,600"]
["Apr 29, 2017","26.42","28.66","26.31","28.66",366.95800000000003,"52,840,400"]
["Apr 28, 2017","25.81","27.44","25.80","26.40",166.738,"51,614,400"]
["Apr 27, 2017","26.12","27.21","25.37","25.81",285.31400000000002,"52,249,200"]
["Apr 26, 2017","24.22","27.57","23.38","26.12",625.673,"48,437,600"]
["Apr 25, 2017","20.56","26.00","20.37","24.49",866.06799999999998,"41,122,600"]
["Apr 24, 2017","20.03","21.93","19.59","20.58",161.36600000000001,"40,051,000"]
["Apr 23, 2017","19.68","20.67","19.41","19.81",48.530999999999999,"39,359,600"]
["Apr 22, 2017","21.92","21.92","18.90","19.45",206.95699999999999,"43,842,200"]
["Apr 21, 2017","19.49","23.92","19.07","21.48",695.36199999999997,"38,982,800"]
["Apr 20, 2017","17.30","20.49","16.48","19.48",637.03499999999997,"34,591,800"]
["Apr 19, 2017","17.29","17.48","16.49","17.29",87.796999999999997,"34,574,000"]
["Apr 18, 2017","17.74","17.75","16.57","17.28",109.673,"35,477,400"]
["Apr 17, 2017","17.53","17.72","16.97","17.70",76.191999999999993,"35,065,200"]
["Apr 16, 2017","17.18","17.75","16.96","17.55",49.716000000000001,"34,369,800"]
["Apr 15, 2017","17.11","17.47","16.55","17.18",36.372999999999998,"34,227,800"]
["Apr 14, 2017","16.94","17.37","16.66","17.12",70.463999999999999,"33,876,800"]
["Apr 13, 2017","17.04","17.71","16.45","16.95",108.47,"34,083,200"]
["Apr 12, 2017","16.79","17.21","16.37","17.05",27.471,"33,577,000"]
["Apr 11, 2017","16.38","17.95","16.25","16.77",61.41,"32,756,600"]
["Apr 10, 2017","17.37","17.37","16.35","16.37",59.612000000000002,"34,736,600"]
["Apr 09, 2017","17.19","17.44","16.53","17.37",55.055,"34,389,000"]
["Apr 08, 2017","17.40","17.98","17.00","17.15",65.078000000000003,"34,804,200"]
["Apr 07, 2017","17.65","18.62","17.42","17.43",51.905000000000001,"35,292,000"]
["Apr 06, 2017","17.88","18.80","16.84","17.69",79.942999999999998,"35,763,400"]
["Apr 05, 2017","18.20","18.77","15.85","17.87",398.96199999999999,"36,391,200"]
["Apr 04, 2017","19.16","19.16","16.25","18.19",173.18700000000001,"38,313,200"]
["Apr 03, 2017","19.53","19.97","17.66","19.12",118.97,"39,066,200"]
["Apr 02, 2017","19.14","19.96","18.56","19.51",93.275999999999996,"38,286,200"]
["Apr 01, 2017","19.43","19.58","17.81","19.14",156.35,"38,857,600"]
["Mar 31, 2017","21.88","21.88","17.02","19.42",289.18,"43,761,000"]
["Mar 30, 2017","19.67","22.11","19.09","21.23",436.221,"39,334,800"]
["Mar 29, 2017","17.03","20.33","16.09","19.66",481.59300000000002,"34,052,600"]
["Mar 28, 2017","15.07","17.03","14.87","17.03",194.01499999999999,"30,138,400"]
["Mar 27, 2017","14.93","15.87","14.77","15.62",64.661000000000001,"29,852,600"]
["Mar 26, 2017","14.80","15.52","14.13","14.73",82.445999999999998,"29,608,800"]
["Mar 25, 2017","14.18","15.12","14.13","14.80",95.753,"28,368,800"]
["Mar 24, 2017","15.83","15.84","14.14","14.14",178,"31,655,800"]
["Mar 23, 2017","16.29","16.54","15.09","15.83",102.098,"32,587,400"]
["Mar 22, 2017","15.96","17.02","15.52","16.29",278.50700000000001,"31,913,200"]
["Mar 21, 2017","14.97","15.96","14.55","15.96",137.86099999999999,"29,945,400"]
["Mar 20, 2017","15.50","15.60","14.44","14.97",144.18700000000001,"31,001,800"]
["Mar 19, 2017","12.84","16.34","12.84","15.51",252.154,"25,678,000"]
["Mar 18, 2017","15.31","15.42","12.92","12.93",140.786,"30,619,000"]
["Mar 17, 2017","14.85","15.69","13.76","15.24",281.27800000000002,"29,695,000"]
["Mar 16, 2017","15.78","17.00","13.39","14.89",694.19100000000003,"31,565,000"]
["Mar 15, 2017","13.60","16.81","12.48","16.13","1,028,240","27,190,400"]
["Mar 14, 2017","9.41","14.03","9.30","13.85",747.596,"18,813,200"]
["Mar 13, 2017","10.57","10.57","9.21","9.41",350.97199999999998,"21,141,400"]
["Mar 12, 2017","9.33","10.56","8.98","10.54",71.545000000000002,"18,658,000"]
["Mar 11, 2017","9.54","9.99","9.18","9.32",14.295999999999999,"19,076,100"]

{"sheet":"BNB","index":26,"n_rows":230,"n_cols":7,"rows_kept":230,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","8.27","8.35","7.63","7.67","41,645,000","818,561,000"]
["Mar 09, 2018","8.26","8.33","7.17","8.31","46,893,300","817,991,000"]
["Mar 08, 2018","9.04","9.14","8.12","8.31","48,535,100","894,659,000"]
["Mar 07, 2018","9.40","10.13","8.24","9.03","79,740,800","930,265,000"]
["Mar 06, 2018","10.15","10.15","9.15","9.38","38,182,600","1,005,470,000"]
["Mar 05, 2018","10.40","10.44","10.10","10.11","38,605,100","1,030,130,000"]
["Mar 04, 2018","10.21","10.39","9.90","10.35","37,886,900","1,010,660,000"]
["Mar 03, 2018","10.29","10.45","10.13","10.22","40,001,900","1,018,430,000"]
["Mar 02, 2018","10.46","10.54","10.14","10.22","46,449,100","1,035,380,000"]
["Mar 01, 2018","10.45","10.67","10.33","10.51","72,474,200","1,034,520,000"]
["Feb 28, 2018","10.69","11.18","10.39","10.44","69,036,400","1,058,940,000"]
["Feb 27, 2018","9.97","11.10","9.82","10.66","97,184,400","986,727,000"]
["Feb 26, 2018","9.37","10.06","9.13","9.90","53,540,300","927,688,000"]
["Feb 25, 2018","9.15","9.49","8.94","9.35","43,814,500","906,299,000"]
["Feb 24, 2018","9.69","9.84","8.78","9.14","48,709,200","959,200,000"]
["Feb 23, 2018","8.87","9.73","8.66","9.69","53,626,800","878,591,000"]
["Feb 22, 2018","9.40","9.81","8.71","8.90","47,216,100","931,201,000"]
["Feb 21, 2018","9.88","10.19","9.15","9.38","55,087,600","978,027,000"]
["Feb 20, 2018","11.09","11.19","9.79","9.90","66,512,400","1,098,200,000"]
["Feb 19, 2018","10.67","11.19","10.65","11.08","54,898,800","1,056,160,000"]
["Feb 18, 2018","11.69","11.70","10.68","10.70","62,044,700","1,157,730,000"]
["Feb 17, 2018","11.08","11.87","10.95","11.69","76,093,500","1,096,730,000"]
["Feb 16, 2018","10.91","11.20","10.43","11.20","71,131,800","1,080,730,000"]
["Feb 15, 2018","10.39","11.28","10.10","10.93","108,962,000","1,028,830,000"]
["Feb 14, 2018","9.02","10.65","8.99","10.40","68,781,600","892,701,000"]
["Feb 13, 2018","9.32","9.35","8.77","8.99","41,593,400","922,580,000"]
["Feb 12, 2018","8.71","9.40","8.71","9.32","50,792,600","862,556,000"]
["Feb 11, 2018","9.20","9.35","8.14","8.70","68,554,600","911,015,000"]
["Feb 10, 2018","9.73","10.36","8.85","9.26","80,123,200","963,676,000"]
["Feb 09, 2018","8.61","9.89","8.34","9.73",9.2840000000000007,"852,180,000"]
["Feb 08, 2018","8.09","8.72","8.09","8.60","82,496,000","801,392,000"]
["Feb 07, 2018","8.32","9.22","7.35","8.10","77,970,300","823,329,000"]
["Feb 06, 2018","6.81","8.56","5.59","8.29","97,189,900","673,916,000"]
["Feb 05, 2018","8.43","8.55","6.13","6.71","55,276,900","834,443,000"]
["Feb 04, 2018","9.75","9.75","8.10","8.46","49,990,000","964,955,000"]
["Feb 03, 2018","9.70","10.27","8.61","9.75","56,556,200","960,106,000"]
["Feb 02, 2018","9.41","10.46","7.22","9.65","91,468,200","931,520,000"]
["Feb 01, 2018","11.18","11.39","8.71","9.52","82,984,200","1,106,810,000"]
["Jan 31, 2018","11.27","11.41","10.57","11.14","50,435,000","1,115,720,000"]
["Jan 30, 2018","12.77","12.77","11.06","11.25","59,389,600","1,264,770,000"]
["Jan 29, 2018","13.55","13.67","12.68","12.76","71,294,300","1,341,190,000"]
["Jan 28, 2018","13.30","13.81","13.20","13.54","93,871,100","1,317,060,000"]
["Jan 27, 2018","13.23","13.44","12.89","13.25","84,009,400","1,310,270,000"]
["Jan 26, 2018","13.21","13.59","12.29","13.22","113,429,000","1,308,060,000"]
["Jan 25, 2018","13.76","14.14","13.06","13.23","105,648,000","1,362,480,000"]
["Jan 24, 2018","13.19","14.19","12.79","13.63","105,736,000","1,306,050,000"]
["Jan 23, 2018","13.00","13.96","11.79","13.09","91,706,200","1,287,330,000"]
["Jan 22, 2018","14.20","14.45","11.91","13.01","138,026,000","1,405,870,000"]
["Jan 21, 2018","16.25","16.25","13.36","14.07","141,562,000","1,608,870,000"]
["Jan 20, 2018","15.03","16.65","15.03","16.19","156,745,000","1,488,590,000"]
["Jan 19, 2018","14.31","15.64","13.99","14.94","139,882,000","1,416,950,000"]
["Jan 18, 2018","14.25","15.96","13.51","14.28","204,899,000","1,411,010,000"]
["Jan 17, 2018","13.62","15.54","9.66","14.20","299,411,000","1,348,860,000"]
["Jan 16, 2018","19.63","19.63","10.44","13.89","399,951,000","1,944,040,000"]
["Jan 15, 2018","20.80","23.60","19.33","19.56","244,154,000","2,059,530,000"]
["Jan 14, 2018","22.25","22.25","19.14","20.78","129,239,000","2,203,410,000"]
["Jan 13, 2018","22.35","23.67","21.37","22.17","181,676,000","2,212,490,000"]
["Jan 12, 2018","21.48","24.91","19.93","22.32","387,538,000","2,126,410,000"]
["Jan 11, 2018","17.57","23.15","15.29","21.04","389,228,000","1,739,340,000"]
["Jan 10, 2018","17.71","17.71","15.17","17.39","146,582,000","1,753,330,000"]
["Jan 09, 2018","18.17","20.32","16.80","17.41","194,750,000","1,799,480,000"]
["Jan 08, 2018","18.65","19.22","15.35","18.26","296,618,000","1,846,270,000"]
["Jan 07, 2018","22.77","22.77","18.24","18.66","258,050,000","2,254,460,000"]
["Jan 06, 2018","14.87","23.51","14.82","22.76","637,021,000","1,472,230,000"]
["Jan 05, 2018","9.15","16.72","9.09","14.92","341,505,000","905,550,000"]
["Jan 04, 2018","9.45","9.54","8.85","9.21","158,819,000","935,270,000"]
["Jan 03, 2018","8.77","9.58","8.53","9.54","108,852,000","868,367,000"]
["Jan 02, 2018","8.46","9.12","8.22","8.84","104,789,000","837,431,000"]
["Jan 01, 2018","8.63","8.70","7.96","8.41","66,422,800","854,444,000"]
["Dec 31, 2017","7.76","8.84","7.71","8.64","74,927,900","768,676,000"]
["Dec 30, 2017","8.71","8.76","7.19","7.84","72,933,900","862,785,000"]
["Dec 29, 2017","9.32","9.53","8.54","8.81","70,849,400","922,674,000"]
["Dec 28, 2017","10.13","10.20","8.15","9.32","109,298,000","1,002,640,000"]
["Dec 27, 2017","9.25","11.30","8.49","10.11","167,808,000","916,302,000"]
["Dec 26, 2017","6.56","10.62","6.50","9.03","167,813,000","649,460,000"]
["Dec 25, 2017","5.31","6.96","5.25","6.56","66,374,400","525,624,000"]
["Dec 24, 2017","4.74","5.29","4.20","5.29","43,676,900","469,508,000"]
["Dec 23, 2017","4.39","5.13","4.31","4.84","32,930,300","435,162,000"]
["Dec 22, 2017","5.21","5.21","3.51","4.34","36,672,600","515,413,000"]
["Dec 21, 2017","5.18","5.70","4.81","5.18","46,905,500","513,379,000"]
["Dec 20, 2017","5.79","5.79","4.93","5.18","47,866,900","573,156,000"]
["Dec 19, 2017","5.65","6.55","5.58","5.79","66,695,200","559,132,000"]
["Dec 18, 2017","5.79","6.22","5.28","5.62","66,623,700","573,529,000"]
["Dec 17, 2017","4.67","6.75","4.67","5.76","98,159,600","462,330,000"]
["Dec 16, 2017","4.17","4.73","3.92","4.66","54,002,400","412,737,000"]
["Dec 15, 2017","3.16","4.41","3.14","4.00","52,745,900","312,557,000"]
["Dec 14, 2017","2.77","3.16","2.77","3.16","40,335,300","274,609,000"]
["Dec 13, 2017","2.69","2.88","2.57","2.78","28,429,500","266,059,000"]
["Dec 12, 2017","2.73","2.78","2.61","2.68","24,523,200","269,956,000"]
["Dec 11, 2017","2.51","2.82","2.50","2.71","19,427,000","248,824,000"]
["Dec 10, 2017","2.66","2.70","2.21","2.48","19,258,500","263,510,000"]
["Dec 09, 2017","2.83","2.87","2.33","2.61","27,217,000","279,816,000"]
["Dec 08, 2017","2.77","2.87","2.26","2.83","38,648,500","273,882,000"]
["Dec 07, 2017","2.55","2.91","2.49","2.78","28,297,900","252,426,000"]
["Dec 06, 2017","2.58","2.78","2.35","2.59","41,731,500","255,499,000"]
["Dec 05, 2017","2.50","2.73","2.50","2.60","49,190,000","247,714,000"]
["Dec 04, 2017","2.26","2.58","2.26","2.49","41,226,200","223,583,000"]
["Dec 03, 2017","2.09","2.38","2.05","2.23","35,163,500","206,485,000"]
["Dec 02, 2017","2.08","2.12","2.00","2.08","24,332,700","205,658,000"]
["Dec 01, 2017","2.00","2.14","1.92","2.07","28,867,200","197,726,000"]
["Nov 30, 2017","1.76","2.05","1.76","2.00","31,559,500","174,407,000"]
["Nov 29, 2017","1.92","2.05","1.68","1.75","43,765,500","190,537,000"]
["Nov 28, 2017","1.96","1.96","1.87","1.92","36,377,700","193,953,000"]
["Nov 27, 2017","1.87","1.95","1.79","1.94","22,826,600","185,239,000"]
["Nov 26, 2017","1.89","1.94","1.83","1.85","9,056,850","187,606,000"]
["Nov 25, 2017","1.72","1.96","1.69","1.87","12,839,900","170,004,000"]
["Nov 24, 2017","1.57","1.82","1.56","1.72","12,155,400","155,406,000"]
["Nov 23, 2017","1.61","1.62","1.54","1.55","8,392,640","159,472,000"]
["Nov 22, 2017","1.59","1.62","1.56","1.61","7,177,000","157,481,000"]
["Nov 21, 2017","1.66","1.66","1.55","1.57","5,440,790","164,182,000"]
["Nov 20, 2017","1.63","1.66","1.56","1.62","12,994,500","160,956,000"]
["Nov 19, 2017","1.67","1.70","1.57","1.61","38,081,700","165,686,000"]
["Nov 18, 2017","1.51","1.68","1.50","1.67","32,167,300","149,646,000"]
["Nov 17, 2017","1.58","1.58","1.50","1.51","8,508,840","156,447,000"]
["Nov 16, 2017","1.56","1.68","1.54","1.58","8,928,640","154,085,000"]
["Nov 15, 2017","1.59","1.62","1.50","1.53","7,615,500","157,212,000"]
["Nov 14, 2017","1.69","1.74","1.57","1.59","7,829,600","167,262,000"]
["Nov 13, 2017","1.53","1.74","1.52","1.69","12,238,800","151,096,000"]
["Nov 12, 2017","1.67","1.67","1.46","1.52","15,298,700","165,243,000"]
["Nov 11, 2017","1.79","1.92","1.61","1.67","8,178,150","176,866,000"]
["Nov 10, 2017","2.01","2.07","1.64","1.80","11,155,000","198,793,000"]
["Nov 09, 2017","2.05","2.17","1.89","1.99","19,192,200","203,289,000"]
["Nov 08, 2017","1.80","2.06","1.78","2.03","18,796,200","178,133,000"]
["Nov 07, 2017","1.57","1.82","1.55","1.81","9,469,500","155,362,000"]
["Nov 06, 2017","1.53","1.67","1.48","1.57","5,042,750","151,372,000"]
["Nov 05, 2017","1.64","1.64","1.46","1.52","2,681,150","162,105,000"]
["Nov 04, 2017","1.46","1.70","1.40","1.64","4,685,320","144,162,000"]
["Nov 03, 2017","1.29","1.48","1.29","1.46","3,201,070","128,180,000"]
["Nov 02, 2017","1.26","1.37","1.20","1.30","3,550,520","124,783,000"]
["Nov 01, 2017","1.34","1.34","1.22","1.26","2,118,920","132,200,000"]
["Oct 31, 2017","1.34","1.41","1.27","1.31","3,397,150","132,278,000"]
["Oct 30, 2017","1.23","1.36","1.20","1.31","2,437,230","122,120,000"]
["Oct 29, 2017","1.18","1.26","1.16","1.24","1,969,690","116,675,000"]
["Oct 28, 2017","1.18","1.20","1.14","1.15","1,495,260","116,928,000"]
["Oct 27, 2017","1.21","1.22","1.11","1.17","2,067,650","119,683,000"]
["Oct 26, 2017","1.26","1.26","1.10","1.21","2,400,010","124,854,000"]
["Oct 25, 2017","1.24","1.27","1.17","1.25","2,288,360","123,115,000"]
["Oct 24, 2017","1.18","1.38","1.14","1.25","4,833,390","116,532,000"]
["Oct 23, 2017","1.23","1.28","1.10","1.18","2,355,560","121,922,000"]
["Oct 22, 2017","1.26","1.30","1.18","1.21","1,631,220","124,292,000"]
["Oct 21, 2017","1.24","1.27","1.17","1.25","1,331,640","122,515,000"]
["Oct 20, 2017","1.28","1.37","1.22","1.24","1,703,230","128,326,000"]
["Oct 19, 2017","1.33","1.35","1.25","1.28","1,791,220","132,868,000"]
["Oct 18, 2017","1.39","1.42","1.21","1.33","2,311,140","139,351,000"]
["Oct 17, 2017","1.44","1.47","1.36","1.39","1,744,390","143,768,000"]
["Oct 16, 2017","1.56","1.60","1.39","1.44","2,960,330","155,599,000"]
["Oct 15, 2017","1.50","1.68","1.41","1.56","5,987,930","149,513,000"]
["Oct 14, 2017","1.47","1.54","1.41","1.54","3,355,060","146,932,000"]
["Oct 13, 2017","1.34","1.51","1.18","1.44","5,705,760","133,651,000"]
["Oct 12, 2017","1.43","1.44","1.28","1.34","5,275,850","142,996,000"]
["Oct 11, 2017","1.40","1.46","1.38","1.43","6,123,140","139,944,000"]
["Oct 10, 2017","1.43","1.47","1.34","1.39","6,912,770","143,107,000"]
["Oct 09, 2017","1.21","1.58","1.21","1.40","9,667,100","120,771,000"]
["Oct 08, 2017","1.58","1.60","1.22","1.22","4,515,300","157,618,000"]
["Oct 07, 2017","1.61","1.61","1.50","1.58","5,578,780","160,526,000"]
["Oct 06, 2017","1.68","1.71","1.53","1.58","6,076,260","167,731,000"]
["Oct 05, 2017","1.63","1.74","1.42","1.68","7,503,500","163,499,000"]
["Oct 04, 2017","1.85","1.86","1.52","1.60","7,227,750","185,150,000"]
["Oct 03, 2017","1.97","2.03","1.67","1.82","14,411,500","196,783,000"]
["Oct 02, 2017","1.53","1.98","1.51","1.96","19,367,700","152,662,000"]
["Oct 01, 2017","1.28","1.53","1.26","1.53","9,043,600","128,418,000"]
["Sep 30, 2017","1.27","1.31","1.23","1.28","6,194,570","127,000,000"]
["Sep 29, 2017","1.37","1.37","1.14","1.27","8,474,270","136,698,000"]
["Sep 28, 2017","1.15","1.43","1.15","1.38","13,944,300","114,843,000"]
["Sep 27, 2017","0.855698","1.20","0.855698","1.14","8,394,020","85,569,800"]
["Sep 26, 2017","0.918922","0.940082","0.859212","0.860747","3,460,160","91,892,200"]
["Sep 25, 2017","0.784244","0.936568","0.773316","0.917059","3,695,220","78,424,400"]
["Sep 24, 2017","0.775804","0.788347","0.736221","0.783268","2,402,720","77,580,400"]
["Sep 23, 2017","0.717196","0.777400","0.707845","0.770965","2,276,080","71,719,600"]
["Sep 22, 2017","0.698871","0.740154","0.683260","0.715893","2,099,500","69,887,100"]
["Sep 21, 2017","0.764013","0.781775","0.684281","0.702140","2,238,040","76,401,300"]
["Sep 20, 2017","0.815032","0.816384","0.743676","0.747890","2,536,950","81,503,200"]
["Sep 19, 2017","0.907398","0.909132","0.787653","0.802425","2,888,420","90,739,800"]
["Sep 18, 2017","0.789565","0.937029","0.787604","0.909202","3,717,860","78,956,500"]
["Sep 17, 2017","0.803423","0.814797","0.733745","0.789589","1,273,640","80,342,300"]
["Sep 16, 2017","0.808056","0.927197","0.746113","0.804198","2,829,570","80,805,600"]
["Sep 15, 2017","0.683305","0.849217","0.526755","0.799709","4,625,680","68,330,500"]
["Sep 14, 2017","0.937870","0.950177","0.673482","0.678784","3,134,360","93,787,000"]
["Sep 13, 2017","1.04","1.04","0.880241","0.937204","2,780,700","104,290,000"]
["Sep 12, 2017","1.03","1.21","0.987632","1.04","7,213,490","103,348,000"]
["Sep 11, 2017","0.949186","1.10","0.902000","1.03","5,167,180","94,918,600"]
["Sep 10, 2017","0.982078","1.00","0.852385","0.942159","3,257,430","98,207,800"]
["Sep 09, 2017","1.01","1.03","0.863061","0.989301","4,011,510","100,920,000"]
["Sep 08, 2017","1.40","1.40","0.946601","1.01","9,872,850","139,804,000"]
["Sep 07, 2017","1.03","1.51","0.956745","1.37","15,442,300","103,434,000"]
["Sep 06, 2017","0.990521","1.17","0.735500","1.09","14,279,400","99,052,100"]
["Sep 05, 2017","1.03","1.12","0.740622","0.973716","9,453,770","103,251,000"]
["Sep 04, 2017","1.58","1.58","0.613010","1.05","20,075,100","157,665,000"]
["Sep 03, 2017","1.93","2.02","1.42","1.58","11,662,000","192,548,000"]
["Sep 02, 2017","2.50","2.85","1.72","1.99","22,995,400","250,000,000"]
["Sep 01, 2017","2.20","2.39","2.12","2.38","20,990,700","220,169,000"]
["Aug 31, 2017","2.33","2.41","2.20","2.20","20,214,800","232,823,000"]
["Aug 30, 2017","2.28","2.37","2.09","2.35","24,830,000","228,194,000"]
["Aug 29, 2017","2.11","2.33","1.99","2.33","20,372,000","210,625,000"]
["Aug 28, 2017","2.02","2.17","1.96","2.04","15,413,900","202,149,000"]
["Aug 27, 2017","2.18","2.31","1.86","2.01","17,214,900","217,997,000"]
["Aug 26, 2017","2.53","2.54","1.96","2.17","26,690,700","253,038,000"]
["Aug 25, 2017","2.39","2.73","2.39","2.50","49,977,600","239,057,000"]
["Aug 24, 2017","2.63","2.66","2.28","2.38","45,080,400","262,736,000"]
["Aug 23, 2017","2.47","2.96","2.47","2.58","64,925,100","247,397,000"]
["Aug 22, 2017","2.72","2.72","2.22","2.49","52,091,300","272,445,000"]
["Aug 21, 2017","2.43","2.91","2.43","2.70","72,000,600","243,075,000"]
["Aug 20, 2017","2.11","2.69","2.08","2.50","65,350,400","210,821,000"]
["Aug 19, 2017","2.33","2.33","1.82","2.09","43,391,300","233,440,000"]
["Aug 18, 2017","1.93","2.75","1.89","2.38","69,048,000","192,519,000"]
["Aug 17, 2017","1.44","2.11","1.32","1.97","61,296,500","143,697,000"]
["Aug 16, 2017","1.12","1.45","1.08","1.44","31,363,100","111,969,000"]
["Aug 15, 2017","1.33","1.38","0.923372","1.06","19,824,400","132,709,000"]
["Aug 14, 2017","0.872918","1.46","0.735764","1.30","51,698,100","87,291,800"]
["Aug 13, 2017","0.445990","1.02","0.445990","0.876828","13,852,100","44,599,000"]
["Aug 12, 2017","0.392193","0.475992","0.337589","0.446365","5,080,760","39,219,300"]
["Aug 11, 2017","0.348785","0.409654","0.311067","0.392572","4,413,920","34,878,500"]
["Aug 10, 2017","0.251827","0.349976","0.245052","0.349079","4,118,070","25,182,700"]
["Aug 09, 2017","0.224748","0.260625","0.222158","0.242912","3,075,320","22,474,800"]
["Aug 08, 2017","0.148998","0.226925","0.147766","0.224421","2,617,340","14,899,800"]
["Aug 07, 2017","0.133958","0.149765","0.133300","0.148848",748.17700000000002,"13,395,800"]
["Aug 06, 2017","0.129293","0.132988","0.127380","0.130999",393.68099999999998,"12,929,200"]
["Aug 05, 2017","0.107418","0.144653","0.107070","0.128871",542.87800000000004,"10,741,800"]
["Aug 04, 2017","0.106685","0.107756","0.102699","0.107494",287.62099999999998,"10,668,500"]
["Aug 03, 2017","0.100328","0.106978","0.099120","0.106642",293.00799999999998,"10,032,800"]
["Aug 02, 2017","0.099721","0.101211","0.097361","0.100452",256.79300000000001,"9,972,120"]
["Aug 01, 2017","0.104595","0.106266","0.096109","0.099867",300.41300000000001,"10,459,500"]
["Jul 31, 2017","0.106828","0.108349","0.101600","0.104250",240.309,"10,682,800"]
["Jul 30, 2017","0.107935","0.108138","0.103162","0.106414",224.261,"10,793,500"]
["Jul 29, 2017","0.104782","0.111264","0.101108","0.107811",340.21800000000002,"10,478,200"]
["Jul 28, 2017","0.107632","0.109019","0.101473","0.104067",342.56799999999998,"10,763,200"]
["Jul 27, 2017","0.105108","0.108479","0.100888","0.107737",344.49900000000002,"10,510,800"]
["Jul 26, 2017","0.105893","0.109013","0.099266","0.105138",200.39500000000001,"10,589,300"]
["Jul 25, 2017","0.115203","0.115841","0.101531","0.105870",145.26900000000001,"11,520,300"]

{"sheet":"STEEM","index":27,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","2.58","2.68","2.37","2.40","3,231,450","649,994,000"]
["Mar 09, 2018","2.65","2.66","2.18","2.57","5,228,660","665,206,000"]
["Mar 08, 2018","2.79","2.95","2.63","2.65","4,427,050","701,018,000"]
["Mar 07, 2018","3.23","3.29","2.59","2.77","6,464,230","809,829,000"]
["Mar 06, 2018","3.46","3.46","3.22","3.24","4,678,310","868,481,000"]
["Mar 05, 2018","3.54","3.65","3.43","3.51","7,246,750","887,771,000"]
["Mar 04, 2018","3.67","3.67","3.42","3.55","7,073,280","920,252,000"]
["Mar 03, 2018","3.34","3.66","3.30","3.66","9,083,810","837,008,000"]
["Mar 02, 2018","3.44","3.44","3.23","3.35","6,777,470","862,774,000"]
["Mar 01, 2018","3.28","3.47","3.15","3.43","6,248,000","821,323,000"]
["Feb 28, 2018","3.49","3.52","3.27","3.28","4,713,170","875,765,000"]
["Feb 27, 2018","3.61","3.61","3.44","3.51","6,209,110","905,382,000"]
["Feb 26, 2018","3.47","3.62","3.34","3.62","5,721,390","870,424,000"]
["Feb 25, 2018","3.48","3.57","3.33","3.51","5,088,700","872,530,000"]
["Feb 24, 2018","3.73","3.74","3.38","3.49","6,532,180","932,862,000"]
["Feb 23, 2018","3.50","3.80","3.29","3.69","14,502,800","875,309,000"]
["Feb 22, 2018","3.79","3.88","3.37","3.51","7,228,190","946,128,000"]
["Feb 21, 2018","4.14","4.14","3.78","3.89","11,213,400","1,033,440,000"]
["Feb 20, 2018","4.53","4.53","4.18","4.21","20,141,900","1,130,050,000"]
["Feb 19, 2018","4.23","4.57","4.18","4.55","23,922,700","1,055,850,000"]
["Feb 18, 2018","4.66","4.66","4.14","4.29","17,560,500","1,163,140,000"]
["Feb 17, 2018","4.54","4.69","4.43","4.68","22,745,700","1,131,160,000"]
["Feb 16, 2018","4.57","4.59","4.38","4.58","16,317,000","1,140,190,000"]
["Feb 15, 2018","4.55","4.61","4.33","4.60","32,348,200","1,134,020,000"]
["Feb 14, 2018","4.21","4.46","4.15","4.46","25,653,800","1,049,020,000"]
["Feb 13, 2018","4.45","4.45","4.03","4.25","29,812,600","1,107,950,000"]
["Feb 12, 2018","4.00","4.27","4.00","4.27","20,931,400","998,022,000"]
["Feb 11, 2018","4.51","4.51","3.81","3.99","29,617,900","1,123,340,000"]
["Feb 10, 2018","4.30","5.08","4.08","4.49","123,352,000","1,071,030,000"]
["Feb 09, 2018","3.94","4.36","3.89","4.34","68,772,100","982,198,000"]
["Feb 08, 2018","3.65","4.05","3.63","3.95","44,784,000","908,483,000"]
["Feb 07, 2018","3.89","4.09","3.50","3.65","60,622,200","968,166,000"]
["Feb 06, 2018","3.33","4.02","2.62","3.88","93,548,900","828,410,000"]
["Feb 05, 2018","3.89","4.12","3.21","3.30","37,719,200","967,012,000"]
["Feb 04, 2018","4.38","4.65","3.74","3.88","44,028,700","1,088,860,000"]
["Feb 03, 2018","4.53","4.71","3.61","4.52","76,445,000","1,124,740,000"]
["Feb 02, 2018","5.02","5.02","3.08","4.34","121,981,000","1,245,360,000"]
["Feb 01, 2018","5.12","5.90","4.56","4.96","181,524,000","1,269,210,000"]
["Jan 31, 2018","4.65","5.43","4.05","5.15","89,015,000","1,151,950,000"]
["Jan 30, 2018","5.91","5.91","4.66","4.75","40,389,600","1,462,650,000"]
["Jan 29, 2018","6.37","6.37","5.82","5.93","43,932,600","1,576,440,000"]
["Jan 28, 2018","6.07","6.49","5.95","6.49","78,270,000","1,502,920,000"]
["Jan 27, 2018","6.25","6.34","5.82","6.07","81,736,000","1,547,320,000"]
["Jan 26, 2018","6.62","6.65","5.38","6.22","228,966,000","1,639,840,000"]
["Jan 25, 2018","6.08","6.89","5.69","6.51","318,344,000","1,505,570,000"]
["Jan 24, 2018","4.35","6.05","4.13","6.05","205,776,000","1,076,920,000"]
["Jan 23, 2018","4.34","4.55","3.88","4.30","17,515,200","1,073,090,000"]
["Jan 22, 2018","4.97","4.97","3.89","4.40","29,067,500","1,229,960,000"]
["Jan 21, 2018","5.76","5.85","4.62","4.90","84,010,000","1,425,480,000"]
["Jan 20, 2018","4.78","5.77","4.78","5.54","149,297,000","1,182,220,000"]
["Jan 19, 2018","4.26","5.22","4.21","4.77","76,640,200","1,055,150,000"]
["Jan 18, 2018","4.08","4.64","3.75","4.27","20,692,600","1,008,400,000"]
["Jan 17, 2018","3.86","4.22","2.77","4.05","26,863,600","952,568,000"]
["Jan 16, 2018","5.44","5.44","3.04","3.94","32,266,600","1,343,350,000"]
["Jan 15, 2018","6.27","6.27","5.48","5.49","33,549,000","1,547,550,000"]
["Jan 14, 2018","6.28","6.28","5.47","5.91","10,565,500","1,549,690,000"]
["Jan 13, 2018","5.42","6.59","5.42","6.29","23,149,700","1,336,130,000"]
["Jan 12, 2018","4.58","5.83","4.14","5.43","15,557,700","1,129,970,000"]
["Jan 11, 2018","5.32","5.32","3.83","4.37","16,060,700","1,310,690,000"]
["Jan 10, 2018","5.95","5.95","4.84","5.34","14,512,500","1,464,940,000"]
["Jan 09, 2018","6.00","6.32","5.73","5.94","12,146,200","1,476,630,000"]
["Jan 08, 2018","6.37","6.41","5.22","6.02","15,712,500","1,568,750,000"]
["Jan 07, 2018","7.00","7.00","6.18","6.41","19,933,800","1,721,670,000"]
["Jan 06, 2018","5.70","6.97","5.25","6.63","29,704,000","1,402,840,000"]
["Jan 05, 2018","6.55","7.08","5.52","5.81","32,859,900","1,611,020,000"]
["Jan 04, 2018","8.12","8.12","6.56","6.56","42,666,400","1,998,250,000"]
["Jan 03, 2018","6.51","8.57","6.09","8.03","81,599,700","1,606,260,000"]
["Jan 02, 2018","3.98","7.14","3.97","6.69","118,530,000","982,775,000"]
["Jan 01, 2018","3.02","4.51","2.86","4.01","32,488,100","744,499,000"]
["Dec 31, 2017","2.69","3.04","2.61","3.01","4,329,760","664,074,000"]
["Dec 30, 2017","3.18","3.24","2.54","2.73","6,092,660","783,634,000"]
["Dec 29, 2017","2.92","3.16","2.74","3.15","6,234,230","719,370,000"]
["Dec 28, 2017","3.23","3.26","2.64","2.89","6,388,540","796,384,000"]
["Dec 27, 2017","3.42","3.42","3.04","3.26","5,684,460","842,849,000"]
["Dec 26, 2017","3.48","3.71","3.16","3.43","10,614,600","856,171,000"]
["Dec 25, 2017","3.40","3.43","3.07","3.36","7,338,120","835,606,000"]
["Dec 24, 2017","3.30","3.77","2.78","3.40","12,293,700","811,021,000"]
["Dec 23, 2017","2.99","3.59","2.80","3.15","10,846,800","736,443,000"]
["Dec 22, 2017","3.64","3.79","2.07","2.94","14,457,100","894,782,000"]
["Dec 21, 2017","3.44","4.17","3.31","3.65","22,309,900","846,290,000"]
["Dec 20, 2017","2.88","3.70","2.43","3.42","20,406,500","708,089,000"]
["Dec 19, 2017","2.87","3.37","2.63","2.92","16,961,200","706,191,000"]
["Dec 18, 2017","2.33","2.94","2.21","2.90","10,902,600","573,063,000"]
["Dec 17, 2017","2.11","2.42","2.10","2.31","7,228,050","518,769,000"]
["Dec 16, 2017","1.97","2.26","1.97","2.12","5,782,550","484,278,000"]
["Dec 15, 2017","2.04","2.08","1.80","1.96","4,929,700","502,442,000"]
["Dec 14, 2017","1.76","2.10","1.76","2.04","6,859,390","432,859,000"]
["Dec 13, 2017","1.86","1.88","1.69","1.78","3,287,560","458,352,000"]
["Dec 12, 2017","1.72","1.87","1.66","1.85","3,830,320","423,130,000"]
["Dec 11, 2017","1.68","1.79","1.68","1.72","3,618,120","413,124,000"]
["Dec 10, 2017","1.67","1.92","1.31","1.67","6,084,930","411,814,000"]
["Dec 09, 2017","1.90","1.94","1.54","1.67","3,380,210","468,625,000"]
["Dec 08, 2017","2.14","2.16","1.61","1.94","11,425,200","526,228,000"]
["Dec 07, 2017","1.29","2.15","1.27","2.05","26,993,700","318,547,000"]
["Dec 06, 2017","1.45","1.48","1.26","1.28","6,209,470","358,357,000"]
["Dec 05, 2017","1.43","1.62","1.42","1.46","7,781,870","352,273,000"]
["Dec 04, 2017","1.22","1.46","1.19","1.43","6,588,640","302,094,000"]
["Dec 03, 2017","1.20","1.31","1.15","1.22","4,982,820","295,348,000"]
["Dec 02, 2017","1.09","1.22","1.05","1.20","2,454,140","269,323,000"]
["Dec 01, 2017","1.00","1.10","0.971877","1.08","1,529,000","246,689,000"]
["Nov 30, 2017","0.958366","1.07","0.903074","1.00","1,492,280","236,304,000"]
["Nov 29, 2017","1.16","1.22","0.906742","0.935901","3,862,430","285,058,000"]
["Nov 28, 2017","1.18","1.25","1.12","1.15","4,156,370","290,308,000"]
["Nov 27, 2017","1.10","1.28","1.08","1.18","4,560,590","271,941,000"]
["Nov 26, 2017","1.04","1.12","1.00","1.10","2,047,930","256,573,000"]
["Nov 25, 2017","0.944530","1.09","0.943787","1.05","4,683,450","233,107,000"]
["Nov 24, 2017","0.955235","0.958427","0.904336","0.945050","1,479,690","235,691,000"]
["Nov 23, 2017","0.997885","1.03","0.935986","0.959156","2,615,650","246,293,000"]
["Nov 22, 2017","0.887593","1.20","0.887593","1.01","17,039,100","219,024,000"]
["Nov 21, 2017","0.906709","0.931927","0.861888","0.891775","1,054,310","223,686,000"]
["Nov 20, 2017","0.909170","0.933533","0.894166","0.908268",957.21500000000003,"224,234,000"]
["Nov 19, 2017","0.916248","0.934246","0.891957","0.911719",923.67399999999998,"225,894,000"]
["Nov 18, 2017","0.898064","0.946060","0.878782","0.917951",791.66499999999996,"221,301,000"]
["Nov 17, 2017","0.925367","0.943445","0.872433","0.894508",994.97699999999998,"227,969,000"]
["Nov 16, 2017","0.956527","0.959742","0.903621","0.925460","1,219,280","235,649,000"]
["Nov 15, 2017","0.940384","0.979902","0.924597","0.951673","1,115,710","231,698,000"]
["Nov 14, 2017","0.922614","0.975690","0.906125","0.940148","1,109,360","227,275,000"]
["Nov 13, 2017","0.837323","0.939477","0.828150","0.922813","1,651,660","206,137,000"]
["Nov 12, 2017","0.931650","0.931650","0.792410","0.828760","1,826,970","229,228,000"]
["Nov 11, 2017","0.883401","0.942428","0.863185","0.921045","1,356,190","217,299,000"]
["Nov 10, 2017","0.974021","1.02","0.860292","0.880470","1,659,390","239,643,000"]
["Nov 09, 2017","0.940783","1.10","0.919496","0.988873","2,512,220","231,449,000"]
["Nov 08, 2017","0.862364","0.955340","0.862364","0.954058","1,301,880","212,095,000"]
["Nov 07, 2017","0.857132","0.918161","0.840616","0.863570",928.99800000000005,"210,706,000"]
["Nov 06, 2017","0.883579","0.906000","0.849599","0.857927",849.43600000000004,"217,146,000"]
["Nov 05, 2017","0.907709","0.944066","0.864680","0.873104",723.01599999999996,"223,024,000"]
["Nov 04, 2017","0.938682","0.965657","0.893071","0.910312",672.80200000000002,"230,573,000"]
["Nov 03, 2017","0.865200","0.961438","0.850508","0.941065","1,158,030","212,338,000"]
["Nov 02, 2017","0.884517","0.907249","0.808724","0.881441","1,407,280","216,921,000"]
["Nov 01, 2017","0.941229","0.960598","0.854941","0.883963","1,379,960","230,762,000"]
["Oct 31, 2017","0.961082","0.996804","0.942736","0.943716",820.42399999999998,"235,556,000"]
["Oct 30, 2017","0.966413","0.993774","0.954415","0.970985",732.53200000000004,"236,803,000"]
["Oct 29, 2017","0.945126","1.04","0.939054","0.972884",978.81200000000001,"231,519,000"]
["Oct 28, 2017","0.991652","1.01","0.927472","0.941843",643.86099999999999,"242,821,000"]
["Oct 27, 2017","0.974958","1.00","0.945824","0.989806",601.41200000000003,"238,670,000"]
["Oct 26, 2017","0.998002","1.03","0.937540","0.963551",880.42600000000004,"244,303,000"]
["Oct 25, 2017","0.994744","1.03","0.896649","0.998517",861.74800000000005,"243,448,000"]
["Oct 24, 2017","0.930480","1.07","0.898789","0.993993","1,412,570","227,660,000"]
["Oct 23, 2017","0.974869","0.988070","0.880831","0.926321",787.48,"238,354,000"]
["Oct 22, 2017","0.972041","1.03","0.939994","0.974535",789.05600000000004,"237,509,000"]
["Oct 21, 2017","0.999598","1.02","0.893548","0.974472","1,126,320","244,149,000"]
["Oct 20, 2017","1.09","1.13","0.993585","1.02","1,432,670","265,725,000"]
["Oct 19, 2017","1.07","1.09","1.00","1.09","1,097,510","260,926,000"]
["Oct 18, 2017","1.06","1.11","0.971589","1.07","2,096,890","258,858,000"]
["Oct 17, 2017","1.05","1.09","1.01","1.06","1,075,570","255,345,000"]
["Oct 16, 2017","1.07","1.08","1.01","1.05","1,007,190","261,830,000"]
["Oct 15, 2017","1.07","1.10","0.998666","1.08",815.72400000000005,"260,032,000"]
["Oct 14, 2017","1.03","1.18","1.01","1.06","1,055,690","252,178,000"]
["Oct 13, 2017","1.04","1.04","0.967398","1.03","1,611,520","253,519,000"]
["Oct 12, 2017","1.10","1.12","1.01","1.04","1,717,420","267,692,000"]
["Oct 11, 2017","1.03","1.12","1.03","1.10","1,468,260","251,379,000"]
["Oct 10, 2017","1.07","1.13","1.02","1.03","1,168,220","260,164,000"]
["Oct 09, 2017","1.12","1.15","0.958003","1.06","1,756,730","273,178,000"]
["Oct 08, 2017","1.22","1.27","1.08","1.12","1,382,630","295,721,000"]
["Oct 07, 2017","1.21","1.26","1.17","1.22",845.70600000000002,"293,172,000"]
["Oct 06, 2017","1.17","1.23","1.17","1.21",868.404,"283,831,000"]
["Oct 05, 2017","1.18","1.22","1.09","1.17","1,327,140","286,848,000"]
["Oct 04, 2017","1.22","1.23","1.13","1.18","1,306,770","295,222,000"]
["Oct 03, 2017","1.32","1.33","1.17","1.23","1,528,740","318,943,000"]
["Oct 02, 2017","1.39","1.43","1.29","1.31","2,974,760","337,053,000"]
["Oct 01, 2017","1.46","1.52","1.41","1.41","3,063,030","354,133,000"]
["Sep 30, 2017","1.64","1.68","1.43","1.47","5,720,930","397,770,000"]
["Sep 29, 2017","1.44","1.64","1.26","1.64","9,012,310","349,458,000"]
["Sep 28, 2017","1.22","1.49","1.20","1.43","6,612,830","295,714,000"]
["Sep 27, 2017","1.08","1.26","1.08","1.22","2,507,270","263,203,000"]
["Sep 26, 2017","1.11","1.12","1.07","1.09",850.50900000000001,"268,720,000"]
["Sep 25, 2017","1.07","1.17","1.04","1.11",778.46299999999997,"260,006,000"]
["Sep 24, 2017","1.08","1.10","1.01","1.07",623.88300000000004,"261,509,000"]
["Sep 23, 2017","1.01","1.10","0.990564","1.08",755.87400000000002,"244,438,000"]
["Sep 22, 2017","0.996603","1.06","0.960552","1.01",563.06899999999996,"241,246,000"]
["Sep 21, 2017","1.12","1.13","0.973992","1.01",817.39099999999996,"270,669,000"]
["Sep 20, 2017","1.10","1.19","1.06","1.12","1,344,570","265,953,000"]
["Sep 19, 2017","1.22","1.23","1.09","1.09","1,031,290","295,568,000"]
["Sep 18, 2017","1.09","1.29","1.09","1.22","1,096,350","262,985,000"]
["Sep 17, 2017","1.12","1.18","1.02","1.09",884.86800000000005,"271,284,000"]
["Sep 16, 2017","1.17","1.19","1.04","1.12",769.71299999999997,"283,257,000"]
["Sep 15, 2017","0.990817","1.22","0.902496","1.14","1,644,810","239,282,000"]
["Sep 14, 2017","1.25","1.29","0.976507","0.994543","1,193,010","301,092,000"]
["Sep 13, 2017","1.22","1.32","1.08","1.23","1,150,290","294,325,000"]
["Sep 12, 2017","1.23","1.32","1.19","1.22",889.78,"297,264,000"]
["Sep 11, 2017","1.32","1.36","1.21","1.23",850.26800000000003,"317,685,000"]
["Sep 10, 2017","1.40","1.42","1.24","1.32","1,089,070","336,600,000"]
["Sep 09, 2017","1.37","1.45","1.30","1.40",761.03800000000001,"329,790,000"]
["Sep 08, 2017","1.56","1.61","1.25","1.37","1,853,200","375,501,000"]
["Sep 07, 2017","1.55","1.70","1.51","1.56","2,782,790","373,000,000"]
["Sep 06, 2017","1.33","1.65","1.33","1.56","2,665,210","320,970,000"]
["Sep 05, 2017","1.19","1.40","1.06","1.34","1,378,700","285,611,000"]
["Sep 04, 2017","1.39","1.40","1.10","1.17","1,699,020","333,310,000"]
["Sep 03, 2017","1.36","1.44","1.28","1.39",873.34799999999996,"327,271,000"]
["Sep 02, 2017","1.59","1.61","1.26","1.34","2,011,900","382,583,000"]
["Sep 01, 2017","1.56","1.62","1.52","1.59","1,909,350","374,774,000"]
["Aug 31, 2017","1.44","1.56","1.42","1.56","2,062,230","344,767,000"]
["Aug 30, 2017","1.42","1.46","1.38","1.45","1,613,240","341,438,000"]
["Aug 29, 2017","1.46","1.54","1.40","1.43","2,376,240","348,987,000"]
["Aug 28, 2017","1.43","1.48","1.35","1.46","2,053,110","341,854,000"]
["Aug 27, 2017","1.52","1.57","1.40","1.43","2,735,080","365,171,000"]
["Aug 26, 2017","1.38","1.60","1.29","1.53","4,297,380","331,668,000"]
["Aug 25, 2017","1.28","1.37","1.26","1.37","1,456,350","306,485,000"]
["Aug 24, 2017","1.23","1.33","1.20","1.28","1,958,180","295,147,000"]
["Aug 23, 2017","1.21","1.31","1.19","1.24","2,415,700","289,363,000"]
["Aug 22, 2017","1.19","1.31","1.12","1.19","2,112,460","285,896,000"]
["Aug 21, 2017","1.41","1.49","1.16","1.20","3,309,300","339,535,000"]
["Aug 20, 2017","1.06","1.57","1.02","1.44","3,358,270","254,472,000"]
["Aug 19, 2017","1.05","1.09","0.929075","1.07","1,497,640","252,876,000"]
["Aug 18, 2017","1.12","1.15","1.04","1.07","1,036,360","269,091,000"]
["Aug 17, 2017","1.18","1.18","1.08","1.14","1,039,930","281,663,000"]
["Aug 16, 2017","1.13","1.21","1.10","1.18","1,002,990","270,430,000"]
["Aug 15, 2017","1.21","1.21","1.08","1.14","1,538,190","290,681,000"]
["Aug 14, 2017","1.24","1.26","1.10","1.20","1,481,380","297,811,000"]
["Aug 13, 2017","1.36","1.40","1.17","1.24","1,530,080","324,184,000"]
["Aug 12, 2017","1.15","1.54","1.14","1.36","3,035,180","273,860,000"]
["Aug 11, 2017","1.21","1.24","1.14","1.14","1,925,900","289,748,000"]
["Aug 10, 2017","1.31","1.32","1.21","1.22","1,548,230","312,575,000"]
["Aug 09, 2017","1.36","1.39","1.28","1.31","1,458,030","324,049,000"]
["Aug 08, 2017","1.31","1.45","1.29","1.36","1,641,340","312,048,000"]
["Aug 07, 2017","1.36","1.37","1.29","1.31","1,524,890","325,531,000"]
["Aug 06, 2017","1.35","1.39","1.31","1.38","1,565,210","322,502,000"]
["Aug 05, 2017","1.28","1.42","1.28","1.34","1,501,680","306,253,000"]
["Aug 04, 2017","1.27","1.33","1.25","1.28","1,243,190","302,687,000"]
["Aug 03, 2017","1.24","1.29","1.22","1.27","1,035,280","295,499,000"]
["Aug 02, 2017","1.26","1.33","1.20","1.24","1,285,530","299,490,000"]
["Aug 01, 2017","1.20","1.27","1.08","1.26","1,371,770","286,856,000"]
["Jul 31, 2017","1.20","1.23","1.18","1.20",644.07299999999998,"285,869,000"]
["Jul 30, 2017","1.30","1.31","1.18","1.20",787.04499999999996,"310,048,000"]
["Jul 29, 2017","1.23","1.30","1.10","1.30","1,152,150","293,914,000"]
["Jul 28, 2017","1.35","1.37","1.20","1.24","1,399,770","321,683,000"]
["Jul 27, 2017","1.22","1.37","1.22","1.35","1,625,210","291,038,000"]
["Jul 26, 2017","1.30","1.34","1.14","1.22","1,232,370","308,423,000"]
["Jul 25, 2017","1.54","1.55","1.18","1.29","2,756,710","364,990,000"]
["Jul 24, 2017","1.60","1.65","1.51","1.52","1,349,760","381,085,000"]
["Jul 23, 2017","1.77","1.81","1.45","1.61","2,627,290","419,382,000"]
["Jul 22, 2017","1.41","1.81","1.40","1.78","2,813,130","336,136,000"]
["Jul 21, 2017","1.37","1.50","1.33","1.42","2,000,850","326,865,000"]
["Jul 20, 2017","1.14","1.43","1.13","1.36","2,381,540","271,859,000"]
["Jul 19, 2017","1.26","1.32","1.09","1.13","2,083,310","300,829,000"]
["Jul 18, 2017","1.13","1.35","1.05","1.25","2,255,590","269,311,000"]
["Jul 17, 2017","0.887467","1.13","0.887467","1.12","1,352,660","211,333,000"]
["Jul 16, 2017","0.954066","0.984837","0.772624","0.896907","1,333,100","226,737,000"]
["Jul 15, 2017","1.07","1.07","0.915086","0.953154","1,166,680","254,305,000"]
["Jul 14, 2017","1.16","1.16","0.995850","1.07","1,012,260","276,028,000"]
["Jul 13, 2017","1.36","1.37","1.12","1.16","1,580,660","321,600,000"]
["Jul 12, 2017","1.13","1.36","1.07","1.36","2,211,440","266,730,000"]
["Jul 11, 2017","1.24","1.33","0.972486","1.13","3,648,840","292,641,000"]
["Jul 10, 2017","1.54","1.55","1.18","1.26","2,718,830","363,504,000"]
["Jul 09, 2017","1.70","1.72","1.52","1.53","1,273,150","400,422,000"]
["Jul 08, 2017","1.52","1.70","1.39","1.69","2,323,660","359,178,000"]
["Jul 07, 2017","1.86","1.88","1.52","1.52","2,576,860","438,453,000"]
["Jul 06, 2017","1.80","1.89","1.78","1.85","1,741,770","424,257,000"]
["Jul 05, 2017","1.87","1.89","1.74","1.80","2,594,160","440,681,000"]
["Jul 04, 2017","1.63","1.87","1.63","1.85","2,692,650","385,199,000"]
["Jul 03, 2017","1.64","1.67","1.58","1.64","1,531,800","386,172,000"]
["Jul 02, 2017","1.60","1.66","1.53","1.64","1,589,740","376,228,000"]
["Jul 01, 2017","1.66","1.68","1.55","1.59","1,223,870","390,124,000"]
["Jun 30, 2017","1.75","1.78","1.63","1.66","1,242,450","412,648,000"]
["Jun 29, 2017","1.92","1.93","1.71","1.75","2,264,590","452,171,000"]
["Jun 28, 2017","1.81","1.96","1.71","1.92","2,796,140","425,000,000"]
["Jun 27, 2017","1.80","1.82","1.48","1.78","3,648,900","423,370,000"]
["Jun 26, 2017","1.89","2.01","1.46","1.80","5,791,180","445,388,000"]
["Jun 25, 2017","2.05","2.11","1.80","1.89","3,225,560","481,633,000"]
["Jun 24, 2017","2.17","2.24","2.02","2.06","2,735,200","509,365,000"]
["Jun 23, 2017","2.01","2.24","1.95","2.17","3,754,720","472,276,000"]
["Jun 22, 2017","1.98","2.01","1.89","2.01","2,838,420","465,514,000"]
["Jun 21, 2017","2.04","2.06","1.85","1.98","4,478,590","478,660,000"]
["Jun 20, 2017","2.12","2.21","1.93","2.04","7,175,230","498,126,000"]
["Jun 19, 2017","2.00","2.24","1.98","2.12","8,208,350","469,892,000"]
["Jun 18, 2017","2.04","2.07","1.98","2.00","3,193,610","479,184,000"]
["Jun 17, 2017","2.09","2.10","2.01","2.04","3,062,660","490,186,000"]
["Jun 16, 2017","2.03","2.11","1.91","2.08","3,660,240","476,585,000"]
["Jun 15, 2017","1.98","2.10","1.64","2.03","4,992,090","464,118,000"]
["Jun 14, 2017","2.37","2.44","1.87","1.97","6,150,010","556,000,000"]
["Jun 13, 2017","2.08","2.45","2.05","2.37","8,685,200","487,061,000"]
["Jun 12, 2017","2.46","2.48","1.97","2.08","7,957,900","575,391,000"]
["Jun 11, 2017","2.22","2.48","2.19","2.45","7,880,470","519,354,000"]
["Jun 10, 2017","2.50","2.72","2.20","2.24","14,081,000","585,447,000"]
["Jun 09, 2017","2.36","2.80","2.30","2.49","18,823,000","551,073,000"]
["Jun 08, 2017","2.14","2.37","2.04","2.36","11,297,400","501,907,000"]
["Jun 07, 2017","2.61","2.61","1.89","2.09","30,080,400","611,817,000"]
["Jun 06, 2017","1.72","2.74","1.44","2.60","46,267,200","403,229,000"]
["Jun 05, 2017","1.28","1.73","1.28","1.72","11,290,300","300,712,000"]
["Jun 04, 2017","1.29","1.35","1.18","1.30","4,379,190","303,356,000"]
["Jun 03, 2017","1.32","1.46","1.17","1.30","9,131,440","310,132,000"]
["Jun 02, 2017","1.00","1.34","1.00","1.32","5,171,210","235,431,000"]
["Jun 01, 2017","0.950098","1.04","0.948211","1.00","2,472,990","222,636,000"]
["May 31, 2017","0.929234","1.00","0.855396","0.950807","2,570,200","217,655,000"]
["May 30, 2017","0.970721","1.02","0.917210","0.925792","2,088,460","227,345,000"]
["May 29, 2017","0.952227","1.01","0.891542","0.970867","1,857,810","222,812,000"]
["May 28, 2017","0.815165","1.05","0.815165","0.957411","3,137,380","190,537,000"]
["May 27, 2017","0.961441","0.997929","0.630137","0.819755","4,019,140","224,638,000"]
["May 26, 2017","1.08","1.31","0.927384","0.960876","4,110,000","252,678,000"]
["May 25, 2017","1.22","1.33","1.07","1.08","4,663,780","285,741,000"]
["May 24, 2017","1.24","1.42","1.20","1.23","6,237,100","288,475,000"]
["May 23, 2017","1.14","1.32","1.11","1.24","5,825,390","265,548,000"]
["May 22, 2017","1.31","1.31","0.974766","1.14","5,656,130","305,563,000"]
["May 21, 2017","1.19","1.30","1.13","1.30","6,177,170","278,663,000"]
["May 20, 2017","1.06","1.33","1.05","1.19","8,484,620","248,538,000"]
["May 19, 2017","0.947874","1.15","0.947874","1.05","5,361,330","221,361,000"]
["May 18, 2017","0.845277","1.02","0.833823","0.973278","5,785,910","197,408,000"]
["May 17, 2017","0.795976","0.894693","0.739339","0.837306","5,012,230","185,953,000"]
["May 16, 2017","0.866746","1.01","0.802030","0.802864","7,973,670","202,443,000"]
["May 15, 2017","0.752038","0.998069","0.707520","0.895444","9,503,920","175,577,000"]
["May 14, 2017","0.728880","0.807585","0.723099","0.755364","2,239,850","170,085,000"]
["May 13, 2017","0.739904","0.760745","0.692427","0.727098","2,153,340","172,584,000"]
["May 12, 2017","0.764269","0.878835","0.713900","0.744853","4,348,360","178,171,000"]
["May 11, 2017","0.850274","0.902675","0.727300","0.763039","4,328,880","198,186,000"]
["May 10, 2017","0.758253","0.988480","0.748461","0.850290","6,475,420","177,192,000"]
["May 09, 2017","1.03","1.32","0.654272","0.769989","22,859,100","240,888,000"]
["May 08, 2017","0.523659","1.11","0.482310","1.03","18,945,000","122,981,000"]
["May 07, 2017","0.401269","0.602425","0.399402","0.527510","9,016,200","94,328,900"]
["May 06, 2017","0.327579","0.432645","0.310018","0.403037","3,581,950","77,052,100"]
["May 05, 2017","0.291314","0.355398","0.285576","0.328089","1,921,100","68,514,500"]
["May 04, 2017","0.279150","0.305215","0.274097","0.290931",918.971,"65,635,700"]
["May 03, 2017","0.271850","0.283653","0.262127","0.277054",778.31399999999996,"63,881,300"]
["May 02, 2017","0.271108","0.279011","0.251190","0.273466",714.35900000000004,"63,689,500"]
["May 01, 2017","0.277977","0.307163","0.259748","0.267405","1,001,530","65,382,500"]
["Apr 30, 2017","0.291556","0.295666","0.272611","0.277944",915.71100000000001,"68,607,100"]
["Apr 29, 2017","0.260646","0.304155","0.253753","0.291694","1,403,140","61,331,500"]
["Apr 28, 2017","0.242942","0.261604","0.238737","0.260790",896.17200000000003,"57,198,300"]
["Apr 27, 2017","0.236646","0.254824","0.231668","0.241152","1,208,290","55,705,100"]
["Apr 26, 2017","0.224388","0.254193","0.223341","0.233845",807.03099999999995,"52,809,300"]
["Apr 25, 2017","0.230791","0.233211","0.221536","0.225193","1,359,640","54,297,400"]
["Apr 24, 2017","0.229165","0.234241","0.220777","0.230500",300.25099999999998,"53,912,800"]
["Apr 23, 2017","0.223206","0.233512","0.219735","0.228103",376.81099999999998,"52,478,600"]
["Apr 22, 2017","0.233358","0.238183","0.222245","0.222245",274.49900000000002,"54,848,100"]
["Apr 21, 2017","0.222216","0.234287","0.213193","0.233277",341.42099999999999,"52,199,500"]
["Apr 20, 2017","0.242197","0.245942","0.217466","0.221580",795.66700000000003,"56,890,200"]
["Apr 19, 2017","0.236588","0.252678","0.212764","0.242122","1,159,060","55,673,500"]
["Apr 18, 2017","0.246568","0.263227","0.227646","0.236603","1,530,920","58,033,600"]
["Apr 17, 2017","0.217980","0.273764","0.207539","0.250412","2,396,200","51,583,000"]
["Apr 16, 2017","0.198432","0.224086","0.194473","0.215557","1,044,000","46,966,700"]
["Apr 15, 2017","0.162408","0.223893","0.160150","0.198606","1,710,830","38,436,000"]
["Apr 14, 2017","0.159473","0.164957","0.158763","0.162613",216.75700000000001,"37,756,300"]
["Apr 13, 2017","0.163581","0.165954","0.156822","0.160473",338.387,"38,725,000"]
["Apr 12, 2017","0.155707","0.165025","0.151133","0.163489",261.80900000000003,"36,844,500"]
["Apr 11, 2017","0.155222","0.159191","0.154348","0.155738",154.45099999999999,"36,726,100"]
["Apr 10, 2017","0.154621","0.158095","0.150068","0.156110",159.43100000000001,"36,567,600"]
["Apr 09, 2017","0.161858","0.169923","0.150591","0.154306",294.77600000000001,"38,255,600"]
["Apr 08, 2017","0.149244","0.172478","0.146363","0.162552",328.346,"35,230,200"]
["Apr 07, 2017","0.164673","0.164673","0.147311","0.150631",287.10899999999998,"38,851,400"]
["Apr 06, 2017","0.165463","0.172493","0.150270","0.164358",377.334,"39,014,200"]
["Apr 05, 2017","0.166784","0.173091","0.164856","0.166263",363.58199999999999,"39,291,200"]
["Apr 04, 2017","0.173445","0.182234","0.158891","0.166656",418.97800000000001,"40,843,400"]
["Apr 03, 2017","0.164939","0.179739","0.164939","0.173645",510.02300000000002,"38,824,200"]
["Apr 02, 2017","0.176401","0.183026","0.160542","0.164667",616.99800000000005,"41,540,800"]
["Apr 01, 2017","0.172285","0.185144","0.168185","0.174065",388.24299999999999,"40,619,400"]
["Mar 31, 2017","0.163471","0.201773","0.163471","0.172350","1,150,220","38,543,500"]
["Mar 30, 2017","0.159222","0.172745","0.153580","0.162995",657.178,"37,505,200"]
["Mar 29, 2017","0.170317","0.171896","0.154378","0.159343",361.90199999999999,"40,084,800"]
["Mar 28, 2017","0.156463","0.176770","0.147706","0.171042",480.63900000000001,"36,814,100"]
["Mar 27, 2017","0.169820","0.184766","0.152853","0.155637",621.524,"40,006,500"]
["Mar 26, 2017","0.181432","0.194675","0.164168","0.169063",838.10400000000004,"42,730,300"]
["Mar 25, 2017","0.149101","0.198017","0.142351","0.180641","1,531,830","35,091,900"]
["Mar 24, 2017","0.159121","0.163387","0.149380","0.149915",438.70800000000003,"37,396,000"]
["Mar 23, 2017","0.169073","0.170394","0.156298","0.159054",355.286,"39,601,600"]
["Mar 22, 2017","0.162071","0.179347","0.161514","0.167159",481.75099999999998,"37,923,800"]
["Mar 21, 2017","0.192331","0.209162","0.160178","0.160195",754.58699999999999,"44,992,600"]
["Mar 20, 2017","0.199242","0.220602","0.157050","0.192157","1,491,150","46,623,200"]
["Mar 19, 2017","0.177156","0.246778","0.177156","0.198072","1,740,400","42,399,400"]
["Mar 18, 2017","0.128833","0.351230","0.128833","0.176617","7,214,170","31,114,600"]
["Mar 17, 2017","0.095127","0.156885","0.094642","0.127892","1,659,420","23,006,300"]
["Mar 16, 2017","0.079437","0.112685","0.072592","0.095903",575.024,"19,214,100"]
["Mar 15, 2017","0.083921","0.084447","0.073566","0.078740",412.096,"20,354,500"]
["Mar 14, 2017","0.086455","0.095555","0.081616","0.083931",206.11199999999999,"20,980,400"]
["Mar 13, 2017","0.071750","0.094589","0.070811","0.086399",312.298,"17,393,000"]
["Mar 12, 2017","0.072461","0.076213","0.071868","0.072172",116.13200000000001,"17,481,900"]
["Mar 11, 2017","0.072658","0.076828","0.069533","0.072330",117.42100000000001,"17,491,200"]

{"sheet":"XVG","index":28,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.039218","0.042399","0.035577","0.036487","11,953,300","576,083,000"]
["Mar 09, 2018","0.038541","0.039392","0.032264","0.039227","13,440,500","565,992,000"]
["Mar 08, 2018","0.043104","0.043716","0.038421","0.038908","10,226,700","632,813,000"]
["Mar 07, 2018","0.049088","0.051381","0.038953","0.043275","23,510,800","720,479,000"]
["Mar 06, 2018","0.054755","0.054755","0.048673","0.049115","12,829,900","803,432,000"]
["Mar 05, 2018","0.056107","0.057071","0.054316","0.054430","14,381,500","823,028,000"]
["Mar 04, 2018","0.055704","0.057338","0.053960","0.056533","13,547,200","816,890,000"]
["Mar 03, 2018","0.059608","0.059868","0.055483","0.055918","18,436,600","873,904,000"]
["Mar 02, 2018","0.058890","0.064675","0.058359","0.059960","52,483,700","863,144,000"]
["Mar 01, 2018","0.053702","0.065946","0.052975","0.058374","72,097,200","786,877,000"]
["Feb 28, 2018","0.060107","0.062274","0.053547","0.053547","18,267,000","880,480,000"]
["Feb 27, 2018","0.061082","0.062182","0.058398","0.060123","17,610,400","894,523,000"]
["Feb 26, 2018","0.058429","0.062961","0.056356","0.060978","16,848,800","855,437,000"]
["Feb 25, 2018","0.057265","0.060230","0.055531","0.058436","20,605,800","838,163,000"]
["Feb 24, 2018","0.061316","0.066668","0.055592","0.057184","15,957,400","897,200,000"]
["Feb 23, 2018","0.059073","0.065071","0.056150","0.061565","26,140,000","864,133,000"]
["Feb 22, 2018","0.064739","0.069385","0.057828","0.059129","28,040,700","946,758,000"]
["Feb 21, 2018","0.069946","0.075561","0.062879","0.065142","40,620,700","1,022,620,000"]
["Feb 20, 2018","0.082414","0.083053","0.068712","0.069615","58,246,300","1,204,580,000"]
["Feb 19, 2018","0.075448","0.085902","0.075448","0.082269","86,298,800","1,102,440,000"]
["Feb 18, 2018","0.089199","0.089199","0.074366","0.075660","111,774,000","1,303,040,000"]
["Feb 17, 2018","0.068229","0.091904","0.066564","0.089996","349,131,000","1,009,220,000"]
["Feb 16, 2018","0.059213","0.071386","0.058913","0.069060","48,604,700","875,593,000"]
["Feb 15, 2018","0.058570","0.060103","0.055960","0.059384","19,776,800","865,811,000"]
["Feb 14, 2018","0.052964","0.059002","0.052867","0.058619","18,815,500","772,900,000"]
["Feb 13, 2018","0.055966","0.056378","0.051595","0.053203","10,987,200","816,477,000"]
["Feb 12, 2018","0.051609","0.057312","0.051607","0.056021","13,958,900","752,690,000"]
["Feb 11, 2018","0.056624","0.056624","0.048860","0.051087","15,679,700","825,599,000"]
["Feb 10, 2018","0.057698","0.064967","0.053245","0.056940","40,634,900","841,023,000"]
["Feb 09, 2018","0.052246","0.058311","0.049136","0.058098","14,679,200","761,343,000"]
["Feb 08, 2018","0.047908","0.055726","0.047908","0.052262","22,484,500","697,936,000"]
["Feb 07, 2018","0.051515","0.058281","0.045923","0.047986","25,558,100","750,269,000"]
["Feb 06, 2018","0.043242","0.053267","0.033773","0.052022","39,727,000","629,594,000"]
["Feb 05, 2018","0.053833","0.055231","0.039145","0.042611","23,695,200","783,589,000"]
["Feb 04, 2018","0.064838","0.067106","0.050717","0.054085","28,513,800","943,517,000"]
["Feb 03, 2018","0.054481","0.068427","0.049717","0.064728","49,307,900","792,570,000"]
["Feb 02, 2018","0.058315","0.058682","0.039393","0.054197","46,633,700","848,117,000"]
["Feb 01, 2018","0.069766","0.075208","0.053619","0.058035","39,407,700","1,014,360,000"]
["Jan 31, 2018","0.068903","0.071016","0.063568","0.069787","27,155,800","1,001,540,000"]
["Jan 30, 2018","0.085387","0.085651","0.066962","0.068408","43,002,700","1,240,790,000"]
["Jan 29, 2018","0.091590","0.092058","0.084012","0.084969","32,948,000","1,330,540,000"]
["Jan 28, 2018","0.094500","0.095058","0.090789","0.091870","47,936,600","1,372,430,000"]
["Jan 27, 2018","0.087927","0.096731","0.084198","0.094201","47,387,500","1,276,620,000"]
["Jan 26, 2018","0.089551","0.094452","0.079004","0.088158","64,874,700","1,299,830,000"]
["Jan 25, 2018","0.094816","0.097603","0.088849","0.090185","45,742,100","1,375,860,000"]
["Jan 24, 2018","0.093213","0.099223","0.091843","0.093469","56,160,000","1,352,210,000"]
["Jan 23, 2018","0.094389","0.098701","0.083965","0.093314","48,633,200","1,368,890,000"]
["Jan 22, 2018","0.104893","0.108190","0.084902","0.094569","74,751,100","1,520,800,000"]
["Jan 21, 2018","0.109132","0.130689","0.099190","0.104146","211,031,000","1,609,420,000"]
["Jan 20, 2018","0.107536","0.113319","0.105073","0.109218","87,648,700","1,579,210,000"]
["Jan 19, 2018","0.112719","0.122750","0.102033","0.107126","105,534,000","1,654,650,000"]
["Jan 18, 2018","0.091741","0.127200","0.090101","0.114099","253,007,000","1,346,230,000"]
["Jan 17, 2018","0.084451","0.099422","0.060062","0.090778","147,975,000","1,231,520,000"]
["Jan 16, 2018","0.115621","0.121253","0.062195","0.085240","176,634,000","1,685,600,000"]
["Jan 15, 2018","0.137658","0.146089","0.116516","0.116516","132,872,000","2,006,310,000"]
["Jan 14, 2018","0.156392","0.156392","0.134020","0.138224","77,869,600","2,277,920,000"]
["Jan 13, 2018","0.159047","0.164209","0.151071","0.156725","111,856,000","2,311,320,000"]
["Jan 12, 2018","0.143948","0.170423","0.137836","0.158981","144,104,000","2,091,310,000"]
["Jan 11, 2018","0.169438","0.172859","0.132569","0.144270","187,560,000","2,460,940,000"]
["Jan 10, 2018","0.194296","0.194296","0.155677","0.168637","264,043,000","2,821,190,000"]
["Jan 09, 2018","0.177253","0.240605","0.174258","0.196059","787,881,000","2,573,020,000"]
["Jan 08, 2018","0.180600","0.208132","0.147099","0.178385","430,047,000","2,620,880,000"]
["Jan 07, 2018","0.175244","0.194392","0.170287","0.181957","252,851,000","2,542,480,000"]
["Jan 06, 2018","0.180864","0.186502","0.163956","0.174183","290,822,000","2,623,240,000"]
["Jan 05, 2018","0.159472","0.199077","0.148423","0.181114","544,342,000","2,312,330,000"]
["Jan 04, 2018","0.145384","0.197573","0.138022","0.159184","677,836,000","2,107,470,000"]
["Jan 03, 2018","0.144876","0.162200","0.133645","0.145221","354,873,000","2,089,650,000"]
["Jan 02, 2018","0.157163","0.165060","0.132691","0.144905","451,026,000","2,266,240,000"]
["Jan 01, 2018","0.221716","0.223719","0.140798","0.156131","816,280,000","3,195,980,000"]
["Dec 31, 2017","0.141174","0.238015","0.140810","0.222600","920,813,000","2,034,410,000"]
["Dec 30, 2017","0.160416","0.160416","0.131505","0.142088","236,381,000","2,311,050,000"]
["Dec 29, 2017","0.168030","0.173128","0.137990","0.160679","328,949,000","2,420,060,000"]
["Dec 28, 2017","0.138123","0.166278","0.114907","0.165906","580,885,000","1,988,770,000"]
["Dec 27, 2017","0.197493","0.210003","0.136031","0.138199","393,269,000","2,842,820,000"]
["Dec 26, 2017","0.175387","0.206501","0.146588","0.200425","745,294,000","2,523,880,000"]
["Dec 25, 2017","0.258386","0.258386","0.133723","0.162262","457,610,000","3,737,570,000"]
["Dec 24, 2017","0.224923","0.279563","0.215083","0.255441","478,059,000","3,253,520,000"]
["Dec 23, 2017","0.125615","0.300588","0.122988","0.214400","972,487,000","1,815,570,000"]
["Dec 22, 2017","0.128681","0.139920","0.069166","0.124868","295,942,000","1,859,410,000"]
["Dec 21, 2017","0.144295","0.161849","0.105101","0.128320","374,103,000","2,079,900,000"]
["Dec 20, 2017","0.078770","0.163700","0.063310","0.143051","981,665,000","1,135,060,000"]
["Dec 19, 2017","0.059601","0.079966","0.058949","0.078311","200,742,000","858,594,000"]
["Dec 18, 2017","0.052265","0.060436","0.048062","0.059563","157,485,000","752,705,000"]
["Dec 17, 2017","0.041717","0.090037","0.041717","0.052139","591,389,000","600,370,000"]
["Dec 16, 2017","0.018721","0.046954","0.018721","0.040697","254,115,000","269,341,000"]
["Dec 15, 2017","0.019239","0.020249","0.014960","0.018863","46,278,500","276,718,000"]
["Dec 14, 2017","0.014517","0.020732","0.013085","0.019107","85,882,100","208,747,000"]
["Dec 13, 2017","0.009203","0.016603","0.008960","0.014828","36,652,000","132,294,000"]
["Dec 12, 2017","0.008905","0.009516","0.008588","0.009330","5,287,600","127,979,000"]
["Dec 11, 2017","0.008212","0.009273","0.008168","0.008766","4,143,160","117,988,000"]
["Dec 10, 2017","0.008712","0.008712","0.007423","0.008294","3,091,980","125,143,000"]
["Dec 09, 2017","0.008916","0.009633","0.008002","0.008588","3,849,740","128,031,000"]
["Dec 08, 2017","0.008677","0.009150","0.007607","0.008793","5,311,020","124,572,000"]
["Dec 07, 2017","0.007868","0.008847","0.007628","0.008828","7,877,410","112,922,000"]
["Dec 06, 2017","0.007618","0.008063","0.007106","0.007999","6,034,820","109,316,000"]
["Dec 05, 2017","0.007919","0.008584","0.007314","0.007733","6,136,980","113,601,000"]
["Dec 04, 2017","0.006855","0.008185","0.006656","0.007803","7,735,120","98,308,300"]
["Dec 03, 2017","0.006136","0.007735","0.005979","0.006723","5,592,120","87,978,200"]
["Dec 02, 2017","0.006202","0.006391","0.005749","0.006140","2,385,550","88,895,000"]
["Dec 01, 2017","0.005513","0.006246","0.005363","0.006196","1,803,340","79,002,500"]
["Nov 30, 2017","0.005435","0.006072","0.004783","0.005612","2,238,420","77,867,500"]
["Nov 29, 2017","0.006324","0.006513","0.005035","0.005435","3,923,970","90,568,800"]
["Nov 28, 2017","0.006620","0.006710","0.006257","0.006330","3,405,020","94,785,400"]
["Nov 27, 2017","0.006899","0.007084","0.006479","0.006534","5,292,330","98,756,200"]
["Nov 26, 2017","0.005764","0.006859","0.005605","0.006802","3,279,390","82,482,200"]
["Nov 25, 2017","0.005347","0.005656","0.005321","0.005604","1,972,920","76,503,000"]
["Nov 24, 2017","0.005378","0.005459","0.005093","0.005430","1,937,470","76,925,500"]
["Nov 23, 2017","0.005754","0.005770","0.005043","0.005385","4,320,440","82,272,700"]
["Nov 22, 2017","0.006000","0.006080","0.005494","0.005755","3,124,250","85,767,300"]
["Nov 21, 2017","0.005764","0.006086","0.005460","0.006059","2,561,260","82,376,800"]
["Nov 20, 2017","0.006120","0.006253","0.005693","0.005693","3,703,680","87,439,300"]
["Nov 19, 2017","0.006083","0.006616","0.005948","0.006125","3,189,610","86,881,500"]
["Nov 18, 2017","0.006083","0.006383","0.005904","0.006091","1,926,720","86,867,200"]
["Nov 17, 2017","0.006360","0.006633","0.005983","0.006100","2,212,420","90,788,700"]
["Nov 16, 2017","0.006638","0.006644","0.006297","0.006370","2,973,370","94,741,300"]
["Nov 15, 2017","0.006215","0.006726","0.006160","0.006539","3,029,220","88,670,700"]
["Nov 14, 2017","0.006143","0.006292","0.005930","0.006213","2,045,030","87,615,800"]
["Nov 13, 2017","0.005402","0.006404","0.005402","0.006124","2,525,080","77,032,800"]
["Nov 12, 2017","0.006228","0.006228","0.004982","0.005454","4,172,140","88,791,200"]
["Nov 11, 2017","0.006444","0.006801","0.006068","0.006238","2,749,640","91,621,300"]
["Nov 10, 2017","0.007485","0.007717","0.006004","0.006466","3,987,030","106,391,000"]
["Nov 09, 2017","0.007911","0.007963","0.007360","0.007463","4,518,290","112,417,000"]
["Nov 08, 2017","0.007399","0.008185","0.006819","0.007851","10,436,000","105,112,000"]
["Nov 07, 2017","0.007876","0.008613","0.006899","0.007485","13,530,400","111,852,000"]
["Nov 06, 2017","0.008517","0.009780","0.007915","0.007915","15,782,700","120,924,000"]
["Nov 05, 2017","0.007701","0.009003","0.007337","0.008470","9,120,990","109,309,000"]
["Nov 04, 2017","0.007110","0.007957","0.007038","0.007716","9,060,670","100,900,000"]
["Nov 03, 2017","0.005906","0.007197","0.005877","0.007115","5,205,730","83,780,400"]
["Nov 02, 2017","0.006201","0.006409","0.005556","0.005913","4,871,020","87,938,200"]
["Nov 01, 2017","0.007036","0.007036","0.006102","0.006258","7,702,290","99,766,400"]
["Oct 31, 2017","0.005599","0.007590","0.005349","0.007157","13,949,100","79,367,800"]
["Oct 30, 2017","0.005174","0.006036","0.005174","0.005654","2,412,710","73,320,200"]
["Oct 29, 2017","0.005268","0.005483","0.005098","0.005262","1,629,090","74,631,200"]
["Oct 28, 2017","0.005360","0.005690","0.005184","0.005275","1,735,710","75,914,400"]
["Oct 27, 2017","0.005181","0.005425","0.004934","0.005345","1,462,990","73,367,800"]
["Oct 26, 2017","0.005282","0.005550","0.005045","0.005183","1,917,420","74,772,700"]
["Oct 25, 2017","0.005794","0.005808","0.005090","0.005393","2,534,310","81,999,200"]
["Oct 24, 2017","0.004628","0.006535","0.004526","0.005794","7,556,820","65,478,400"]
["Oct 23, 2017","0.004673","0.004807","0.004244","0.004639","1,534,870","66,087,100"]
["Oct 22, 2017","0.004807","0.005027","0.004569","0.004736","1,443,660","67,971,500"]
["Oct 21, 2017","0.004449","0.005062","0.004096","0.004749","1,853,300","62,890,500"]
["Oct 20, 2017","0.004907","0.005010","0.004421","0.004459","1,796,240","69,348,800"]
["Oct 19, 2017","0.005033","0.005134","0.004841","0.004905","1,339,100","71,109,100"]
["Oct 18, 2017","0.004873","0.005101","0.004633","0.005028","1,718,860","68,819,700"]
["Oct 17, 2017","0.005154","0.005216","0.004791","0.004905","1,735,700","72,768,100"]
["Oct 16, 2017","0.005463","0.005470","0.004879","0.005153","1,973,510","77,114,000"]
["Oct 15, 2017","0.005040","0.006180","0.005040","0.005463","3,050,630","71,122,500"]
["Oct 14, 2017","0.005252","0.005622","0.004769","0.005141","1,693,140","74,096,700"]
["Oct 13, 2017","0.005128","0.005589","0.004806","0.005251","2,696,760","72,330,400"]
["Oct 12, 2017","0.005652","0.005781","0.005139","0.005163","2,282,270","79,670,600"]
["Oct 11, 2017","0.005538","0.005984","0.005503","0.005643","1,808,680","78,053,700"]
["Oct 10, 2017","0.005651","0.005752","0.005319","0.005538","1,513,390","75,773,200"]
["Oct 09, 2017","0.005287","0.006046","0.005129","0.005690","3,109,910","70,902,000"]
["Oct 08, 2017","0.006429","0.006473","0.004982","0.005322","3,011,250","86,214,200"]
["Oct 07, 2017","0.006638","0.006905","0.006234","0.006411","2,094,690","89,013,500"]
["Oct 06, 2017","0.006261","0.006633","0.005982","0.006633","1,983,040","83,960,700"]
["Oct 05, 2017","0.006354","0.006402","0.006002","0.006261","1,451,030","85,202,600"]
["Oct 04, 2017","0.006770","0.006814","0.006209","0.006353","1,636,230","90,788,000"]
["Oct 03, 2017","0.007188","0.007280","0.006549","0.006685","2,317,670","96,383,300"]
["Oct 02, 2017","0.007120","0.008139","0.007120","0.007260","8,516,350","95,480,400"]
["Oct 01, 2017","0.006952","0.007210","0.006778","0.007210","2,119,090","93,219,300"]
["Sep 30, 2017","0.006800","0.007061","0.006648","0.006948","1,561,510","91,190,200"]
["Sep 29, 2017","0.006458","0.007048","0.005991","0.006799","5,710,560","86,593,200"]
["Sep 28, 2017","0.006394","0.006562","0.006051","0.006504","2,130,920","85,745,200"]
["Sep 27, 2017","0.006259","0.006519","0.006127","0.006354","1,974,780","83,933,800"]
["Sep 26, 2017","0.006019","0.006361","0.005914","0.006239","1,797,350","80,709,200"]
["Sep 25, 2017","0.005802","0.006141","0.005618","0.006058","1,642,540","77,804,300"]
["Sep 24, 2017","0.005568","0.006022","0.005290","0.005772","1,723,480","74,660,900"]
["Sep 23, 2017","0.005339","0.005600","0.005236","0.005568",849.75599999999997,"71,592,300"]
["Sep 22, 2017","0.005504","0.005855","0.004987","0.005389","1,636,200","73,801,100"]
["Sep 21, 2017","0.006320","0.006424","0.005310","0.005474","2,531,690","84,751,600"]
["Sep 20, 2017","0.006339","0.006651","0.006268","0.006352","1,712,170","85,007,100"]
["Sep 19, 2017","0.006525","0.006890","0.006108","0.006310","2,735,370","87,494,700"]
["Sep 18, 2017","0.005912","0.006572","0.005873","0.006548","2,127,450","79,276,400"]
["Sep 17, 2017","0.005905","0.006152","0.005385","0.005924","2,152,950","79,186,200"]
["Sep 16, 2017","0.005267","0.006628","0.005210","0.005909","4,272,440","70,624,900"]
["Sep 15, 2017","0.004673","0.005604","0.003166","0.005318","7,011,850","62,663,300"]
["Sep 14, 2017","0.006358","0.006520","0.004644","0.004700","3,234,950","85,254,200"]
["Sep 13, 2017","0.007018","0.007028","0.005525","0.006433","5,005,870","94,104,000"]
["Sep 12, 2017","0.007585","0.007934","0.006811","0.007003","6,703,720","101,713,000"]
["Sep 11, 2017","0.007948","0.008172","0.007356","0.007578","6,125,920","106,575,000"]
["Sep 10, 2017","0.006886","0.008321","0.006665","0.007962","11,644,000","92,331,100"]
["Sep 09, 2017","0.006840","0.007106","0.006603","0.006945","2,019,310","91,718,200"]
["Sep 08, 2017","0.007368","0.007875","0.006439","0.006869","5,065,190","98,806,000"]
["Sep 07, 2017","0.007761","0.007807","0.007068","0.007367","5,787,040","104,077,000"]
["Sep 06, 2017","0.006720","0.007867","0.006720","0.007867","9,241,650","90,108,200"]
["Sep 05, 2017","0.005856","0.007790","0.005227","0.006843","22,165,900","78,525,000"]
["Sep 04, 2017","0.005726","0.006264","0.004751","0.005827","8,473,250","76,788,400"]
["Sep 03, 2017","0.004934","0.006284","0.004934","0.005725","6,188,560","66,162,800"]
["Sep 02, 2017","0.005317","0.005626","0.004870","0.004931","4,094,770","71,300,300"]
["Sep 01, 2017","0.006396","0.006552","0.004953","0.005311","12,679,900","85,762,100"]
["Aug 31, 2017","0.005125","0.007056","0.004758","0.006395","26,598,600","68,723,700"]
["Aug 30, 2017","0.003537","0.005179","0.003480","0.005088","5,788,700","47,431,800"]
["Aug 29, 2017","0.003599","0.003785","0.003362","0.003541","2,833,480","48,255,200"]
["Aug 28, 2017","0.003088","0.003883","0.003041","0.003593","5,973,380","41,406,800"]
["Aug 27, 2017","0.002475","0.003961","0.002391","0.003219","7,841,390","33,182,000"]
["Aug 26, 2017","0.002271","0.002497","0.002146","0.002433",838.23,"30,452,800"]
["Aug 25, 2017","0.002338","0.002413","0.002158","0.002227",733.21299999999997,"31,349,000"]
["Aug 24, 2017","0.002278","0.002634","0.002241","0.002342","2,214,120","30,544,200"]
["Aug 23, 2017","0.002084","0.002316","0.001960","0.002237",943.90300000000002,"27,949,000"]
["Aug 22, 2017","0.002042","0.002123","0.001848","0.002089",670.16200000000003,"27,376,700"]
["Aug 21, 2017","0.002110","0.002236","0.002003","0.002037",737.68399999999997,"28,294,400"]
["Aug 20, 2017","0.002073","0.002394","0.001992","0.002118","1,138,590","27,796,200"]
["Aug 19, 2017","0.002054","0.002126","0.001890","0.002041",766.23900000000003,"27,544,500"]
["Aug 18, 2017","0.002482","0.002493","0.001866","0.002056","2,105,590","33,289,100"]
["Aug 17, 2017","0.002502","0.002602","0.002282","0.002490","1,649,550","33,553,000"]
["Aug 16, 2017","0.002658","0.002873","0.002319","0.002505","3,085,850","35,648,600"]
["Aug 15, 2017","0.001947","0.003347","0.001825","0.002614","5,654,350","26,109,800"]
["Aug 14, 2017","0.002356","0.002494","0.001830","0.001899","1,663,070","31,594,200"]
["Aug 13, 2017","0.002824","0.002871","0.002151","0.002354","1,979,240","37,874,500"]
["Aug 12, 2017","0.002374","0.002949","0.002374","0.002865","2,235,980","31,834,900"]
["Aug 11, 2017","0.002596","0.002877","0.002353","0.002448","2,907,700","34,807,200"]
["Aug 10, 2017","0.003143","0.003193","0.002437","0.002596","2,983,320","42,143,100"]
["Aug 09, 2017","0.003316","0.003407","0.003105","0.003109",915.19899999999996,"44,469,100"]
["Aug 08, 2017","0.003358","0.003554","0.003162","0.003352","1,278,610","45,030,100"]
["Aug 07, 2017","0.003350","0.003517","0.003255","0.003355","1,262,230","44,917,000"]
["Aug 06, 2017","0.003386","0.003484","0.003304","0.003357",780.76599999999996,"45,399,200"]
["Aug 05, 2017","0.003055","0.003522","0.003035","0.003353",969.93,"40,961,300"]
["Aug 04, 2017","0.002982","0.003098","0.002944","0.003084",731.56600000000003,"39,987,000"]
["Aug 03, 2017","0.002974","0.003047","0.002875","0.002983",677.31399999999996,"39,883,200"]
["Aug 02, 2017","0.003056","0.003227","0.002813","0.002969","1,315,040","40,984,400"]
["Aug 01, 2017","0.003034","0.003263","0.002729","0.003057","1,416,960","40,684,000"]
["Jul 31, 2017","0.002933","0.003031","0.002802","0.003031",574.81200000000001,"39,329,400"]
["Jul 30, 2017","0.002963","0.003023","0.002784","0.002957",381.43200000000002,"39,726,400"]
["Jul 29, 2017","0.002837","0.002997","0.002708","0.002936",442.952,"38,049,000"]
["Jul 28, 2017","0.002955","0.002993","0.002740","0.002848",765.86599999999999,"39,625,100"]
["Jul 27, 2017","0.002853","0.003014","0.002811","0.002950",403.387,"38,258,800"]
["Jul 26, 2017","0.002918","0.003021","0.002692","0.002820",527.49900000000002,"39,132,200"]
["Jul 25, 2017","0.003447","0.003471","0.002674","0.002917","1,565,000","46,225,100"]
["Jul 24, 2017","0.003382","0.003458","0.003168","0.003393","1,085,000","45,356,100"]
["Jul 23, 2017","0.003453","0.003563","0.003117","0.003360","1,018,840","46,299,700"]
["Jul 22, 2017","0.003041","0.003571","0.003010","0.003425","1,320,850","40,773,900"]
["Jul 21, 2017","0.003285","0.003311","0.002910","0.003094",693.31,"44,051,800"]
["Jul 20, 2017","0.002549","0.003393","0.002549","0.003261",846.86599999999999,"34,181,100"]
["Jul 19, 2017","0.002763","0.003037","0.002459","0.002602","1,212,590","37,051,800"]
["Jul 18, 2017","0.002423","0.003100","0.002326","0.002782","2,506,900","32,492,000"]
["Jul 17, 2017","0.001999","0.002443","0.001963","0.002440",762.26,"26,803,100"]
["Jul 16, 2017","0.002123","0.002209","0.001802","0.001982",485.80700000000002,"28,467,000"]
["Jul 15, 2017","0.002351","0.002359","0.002070","0.002110",544.09799999999996,"31,520,500"]
["Jul 14, 2017","0.002645","0.002655","0.002171","0.002355","1,111,590","35,467,400"]
["Jul 13, 2017","0.002838","0.003103","0.002461","0.002647","1,646,540","38,059,000"]
["Jul 12, 2017","0.002445","0.002848","0.002265","0.002836","1,534,480","32,786,200"]
["Jul 11, 2017","0.002693","0.002912","0.002040","0.002434","2,440,680","36,105,400"]
["Jul 10, 2017","0.003658","0.003683","0.002522","0.002722","1,962,190","49,055,100"]
["Jul 09, 2017","0.003900","0.003938","0.003567","0.003651","1,054,260","52,298,600"]
["Jul 08, 2017","0.003428","0.004013","0.003356","0.003922","2,247,740","45,961,600"]
["Jul 07, 2017","0.004703","0.004816","0.003371","0.003425","5,351,120","63,070,800"]
["Jul 06, 2017","0.003798","0.004766","0.003712","0.004726","7,349,140","50,925,200"]
["Jul 05, 2017","0.003367","0.003858","0.003257","0.003796","2,090,620","45,145,100"]
["Jul 04, 2017","0.003323","0.003516","0.003264","0.003421","1,103,310","44,555,500"]
["Jul 03, 2017","0.002938","0.003526","0.002868","0.003381","1,932,330","39,390,400"]
["Jul 02, 2017","0.002792","0.002931","0.002668","0.002924",619.35199999999998,"37,444,600"]
["Jul 01, 2017","0.002796","0.002986","0.002721","0.002816",812.10199999999998,"37,492,200"]
["Jun 30, 2017","0.002963","0.002998","0.002790","0.002797",633.69799999999998,"39,728,700"]
["Jun 29, 2017","0.003012","0.003099","0.002831","0.002957",684.88599999999997,"40,390,700"]
["Jun 28, 2017","0.002906","0.003196","0.002797","0.003040",820.351,"38,963,400"]
["Jun 27, 2017","0.003045","0.003152","0.002408","0.002912",999.76900000000001,"40,828,000"]
["Jun 26, 2017","0.003274","0.003414","0.002447","0.003045","1,461,240","43,907,700"]
["Jun 25, 2017","0.003412","0.003564","0.003207","0.003301","1,132,360","45,747,400"]
["Jun 24, 2017","0.003955","0.004009","0.003251","0.003394","1,693,570","53,032,200"]
["Jun 23, 2017","0.003023","0.004215","0.002900","0.003928","3,734,860","40,533,700"]
["Jun 22, 2017","0.002974","0.003097","0.002899","0.003023",852.25599999999997,"39,873,600"]
["Jun 21, 2017","0.003125","0.003223","0.002902","0.002924","1,116,030","41,899,500"]
["Jun 20, 2017","0.003100","0.003472","0.003049","0.003149","1,806,690","41,563,300"]
["Jun 19, 2017","0.003448","0.003721","0.003098","0.003124","2,773,170","46,231,600"]
["Jun 18, 2017","0.003698","0.003846","0.003423","0.003448","1,196,600","49,585,700"]
["Jun 17, 2017","0.003872","0.003947","0.003673","0.003723","1,508,930","51,920,800"]
["Jun 16, 2017","0.003427","0.003996","0.003244","0.003822","2,259,480","45,956,400"]
["Jun 15, 2017","0.003489","0.003539","0.002598","0.003382","2,239,750","46,790,300"]
["Jun 14, 2017","0.004603","0.004603","0.003267","0.003465","3,673,820","61,725,700"]
["Jun 13, 2017","0.003196","0.004580","0.002999","0.004579","5,535,710","42,861,400"]
["Jun 12, 2017","0.003866","0.003871","0.002896","0.003233","2,788,730","51,844,100"]
["Jun 11, 2017","0.003875","0.004252","0.002884","0.003871","4,775,940","51,962,600"]
["Jun 10, 2017","0.005116","0.005227","0.003717","0.003820","4,407,810","68,601,300"]
["Jun 09, 2017","0.004849","0.005479","0.004740","0.005080","3,794,400","65,027,900"]
["Jun 08, 2017","0.005192","0.005307","0.004495","0.004828","4,854,810","69,624,400"]
["Jun 07, 2017","0.006506","0.006506","0.004839","0.005113","6,484,760","87,246,900"]
["Jun 06, 2017","0.005394","0.006486","0.004405","0.006476","12,489,700","72,326,800"]
["Jun 05, 2017","0.004505","0.006295","0.004346","0.005538","16,845,600","60,411,500"]
["Jun 04, 2017","0.002839","0.004730","0.002456","0.004455","12,418,000","38,073,400"]
["Jun 03, 2017","0.001584","0.003237","0.001531","0.002797","5,156,840","21,237,400"]
["Jun 02, 2017","0.001152","0.001803","0.001085","0.001609","3,449,880","15,448,400"]
["Jun 01, 2017","0.000868","0.001238","0.000811","0.001175","1,061,320","11,641,300"]
["May 31, 2017","0.000745","0.000870","0.000730","0.000867",438.93299999999999,"9,987,350"]
["May 30, 2017","0.000889","0.000949","0.000742","0.000742",548.71500000000003,"11,915,200"]
["May 29, 2017","0.000933","0.000939","0.000837","0.000888",437.33199999999999,"12,511,000"]
["May 28, 2017","0.000839","0.001066","0.000796","0.000935",592.81700000000001,"11,254,600"]
["May 27, 2017","0.001051","0.001105","0.000639","0.000834",902.96600000000001,"14,098,300"]
["May 26, 2017","0.001121","0.001369","0.000973","0.001026","1,045,830","15,037,100"]
["May 25, 2017","0.001460","0.001620","0.001136","0.001153","2,124,070","19,583,200"]
["May 24, 2017","0.001175","0.001688","0.001075","0.001536","3,132,970","15,758,400"]
["May 23, 2017","0.000948","0.001285","0.000802","0.001219","2,262,820","12,712,600"]
["May 22, 2017","0.000957","0.001470","0.000734","0.000907","5,242,510","12,837,800"]
["May 21, 2017","0.000368","0.000974","0.000326","0.000974","2,587,680","4,936,910"]
["May 20, 2017","0.000392","0.000418","0.000336","0.000368",491.97,"5,257,290"]
["May 19, 2017","0.000245","0.000485","0.000245","0.000373","1,446,320","3,287,510"]
["May 18, 2017","0.000163","0.000302","0.000145","0.000245",545.51199999999994,"2,181,100"]
["May 17, 2017","0.000139","0.000170","0.000120","0.000163",68.91,"1,865,150"]
["May 16, 2017","0.000140","0.000154","0.000121","0.000139",30.949000000000002,"1,871,060"]
["May 15, 2017","0.000161","0.000282","0.000132","0.000140",23.048999999999999,"2,156,810"]
["May 14, 2017","0.000125","0.000163","0.000125","0.000161",17.914000000000001,"1,673,540"]
["May 13, 2017","0.000136","0.000171","0.000120","0.000124",33.433999999999997,"1,823,470"]
["May 12, 2017","0.000146","0.000198","0.000135","0.000136",91.462999999999994,"1,963,620"]
["May 11, 2017","0.000106","0.000190","0.000105","0.000146",106.379,"1,416,870"]
["May 10, 2017","0.000088","0.000124","0.000071","0.000123",56.012,"1,179,190"]
["May 09, 2017","0.000102","0.000105","0.000071","0.000088",13.946,"1,372,810"]
["May 08, 2017","0.000080","0.000102","0.000065","0.000087",14.375,"1,071,100"]
["May 07, 2017","0.000080","0.000095","0.000064","0.000080",16.507999999999999,"1,068,780"]
["May 06, 2017","0.000078","0.000094","0.000077","0.000080",10.393000000000001,"1,043,520"]
["May 05, 2017","0.000077","0.000094","0.000062","0.000078",29.353999999999999,"1,029,780"]
["May 04, 2017","0.000075","0.000090","0.000060","0.000077",27.850999999999999,"1,010,160"]
["May 03, 2017","0.000087","0.000090","0.000061","0.000075",13.225,"1,171,800"]
["May 02, 2017","0.000072","0.000088","0.000059","0.000075",12.045999999999999,959.99]
["May 01, 2017","0.000081","0.000097","0.000068","0.000072",9.8940000000000001,"1,086,550"]
["Apr 30, 2017","0.000079","0.000094","0.000066","0.000081",16.459,"1,063,510"]
["Apr 29, 2017","0.000092","0.000093","0.000079","0.000079",11.141,"1,228,670"]
["Apr 28, 2017","0.000079","0.000093","0.000078","0.000079",5.968,"1,062,070"]
["Apr 27, 2017","0.000089","0.000102","0.000078","0.000079",10.695,"1,199,870"]
["Apr 26, 2017","0.000089","0.000104","0.000076","0.000077",8.1159999999999997,"1,190,790"]
["Apr 25, 2017","0.000099","0.000102","0.000076","0.000089",16.736999999999998,"1,328,240"]
["Apr 24, 2017","0.000097","0.000110","0.000085","0.000088",14.162000000000001,"1,297,280"]
["Apr 23, 2017","0.000086","0.000109","0.000085","0.000097",22.292999999999999,"1,156,360"]
["Apr 22, 2017","0.000074","0.000099","0.000073","0.000086",27.041,986.34799999999996]
["Apr 21, 2017","0.000087","0.000099","0.000073","0.000073",22.922999999999998,"1,172,260"]
["Apr 20, 2017","0.000109","0.000113","0.000087","0.000099",36.771999999999998,"1,459,020"]
["Apr 19, 2017","0.000097","0.000121","0.000073","0.000109",53.863999999999997,"1,305,800"]
["Apr 18, 2017","0.000108","0.000121","0.000086","0.000097",45.347999999999999,"1,444,560"]
["Apr 17, 2017","0.000130","0.000141","0.000108","0.000108",93.56,"1,739,180"]
["Apr 16, 2017","0.000115","0.000176","0.000104","0.000130",190.48599999999999,"1,547,430"]
["Apr 15, 2017","0.000081","0.000106","0.000070","0.000105",64.471999999999994,"1,087,450"]
["Apr 14, 2017","0.000047","0.000082","0.000047","0.000081",38.835000000000001,627.74800000000005]
["Apr 13, 2017","0.000060","0.000060","0.000046","0.000047",4.0019999999999998,803.96199999999999]
["Apr 12, 2017","0.000060","0.000072","0.000048","0.000060",8.3960000000000008,769.85299999999995]
["Apr 11, 2017","0.000047","0.000072","0.000047","0.000060",12.849,607.68100000000004]
["Apr 10, 2017","0.000047","0.000059","0.000035","0.000047",4.4720000000000004,607.28300000000002]
["Apr 09, 2017","0.000047","0.000048","0.000035","0.000047",4.32,600.21600000000001]
["Apr 08, 2017","0.000047","0.000059","0.000046","0.000047",1.57,601.05200000000002]
["Apr 07, 2017","0.000059","0.000059","0.000047","0.000047",2.5659999999999998,752.93200000000002]
["Apr 06, 2017","0.000045","0.000059","0.000034","0.000059",5.7089999999999996,575.90300000000002]
["Apr 05, 2017","0.000045","0.000057","0.000034","0.000045",3.508,579.49900000000002]
["Apr 04, 2017","0.000046","0.000058","0.000034","0.000045",5.2690000000000001,587.60799999999995]
["Apr 03, 2017","0.000044","0.000057","0.000034","0.000046",9.0909999999999993,565.67600000000004]
["Apr 02, 2017","0.000054","0.000054","0.000032","0.000044",3.778,684.55100000000004]
["Apr 01, 2017","0.000043","0.000054","0.000032","0.000054",2.8050000000000002,547.029]
["Mar 31, 2017","0.000041","0.000053","0.000031","0.000043",8.0380000000000003,524.93899999999996]
["Mar 30, 2017","0.000050","0.000052","0.000031","0.000041",13.082000000000001,639.471]
["Mar 29, 2017","0.000031","0.000059","0.000030","0.000050",33.895000000000003,401.40100000000001]
["Mar 28, 2017","0.000031","0.000042","0.000021","0.000031",10.555999999999999,396.14699999999999]
["Mar 27, 2017","0.000029","0.000031","0.000020","0.000031",1.982,369.64499999999998]
["Mar 26, 2017","0.000029","0.000030","0.000019","0.000029",1.524,372.86700000000002]
["Mar 25, 2017","0.000019","0.000029","0.000018","0.000029",3.31,240.13200000000001]
["Mar 24, 2017","0.000031","0.000031","0.000019","0.000019",1.5669999999999999,393.48099999999999]
["Mar 23, 2017","0.000031","0.000032","0.000021","0.000031",2.5169999999999999,399.839]
["Mar 22, 2017","0.000012","0.000031","0.000011","0.000031",2.9830000000000001,148.096]
["Mar 21, 2017","0.000021","0.000022","0.000011","0.000012",824,270.03399999999999]
["Mar 20, 2017","0.000021","0.000021","0.000011","0.000021",748,265.26600000000002]
["Mar 19, 2017","0.000025","0.000025","0.000012","0.000021",839,317.08300000000003]
["Mar 18, 2017","0.000022","0.000025","0.000010","0.000025",697,280.11399999999998]
["Mar 17, 2017","0.000027","0.000035","0.000012","0.000022",449,342.64400000000001]
["Mar 16, 2017","0.000028","0.000036","0.000019","0.000027",126,363.351]
["Mar 15, 2017","0.000025","0.000042","0.000025","0.000028",528,314.69900000000001]
["Mar 14, 2017","0.000024","0.000037","0.000024","0.000025",1.111,311.11799999999999]
["Mar 13, 2017","0.000031","0.000033","0.000012","0.000024",683,390.26]
["Mar 12, 2017","0.000024","0.000031","0.000012","0.000030",297,301.06099999999998]
["Mar 11, 2017","0.000015","0.000026","0.000013","0.000024",59,190.322]

{"sheet":"STRAT","index":29,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","5.71","5.94","5.28","5.36","4,855,590","563,797,000"]
["Mar 09, 2018","5.78","5.84","4.97","5.70","8,574,140","571,019,000"]
["Mar 08, 2018","6.21","6.55","5.76","5.82","7,105,440","612,936,000"]
["Mar 07, 2018","7.34","7.52","6.06","6.21","12,706,000","724,539,000"]
["Mar 06, 2018","8.10","8.10","7.14","7.34","9,876,510","799,866,000"]
["Mar 05, 2018","8.33","8.45","8.08","8.13","8,337,660","822,632,000"]
["Mar 04, 2018","8.22","8.37","7.90","8.32","7,421,910","812,267,000"]
["Mar 03, 2018","8.02","8.98","8.02","8.27","23,331,300","791,796,000"]
["Mar 02, 2018","7.57","8.21","7.44","8.04","14,455,900","748,029,000"]
["Mar 01, 2018","7.38","7.65","7.03","7.60","8,010,730","728,712,000"]
["Feb 28, 2018","7.80","7.98","7.35","7.35","7,101,400","770,470,000"]
["Feb 27, 2018","7.59","7.94","7.45","7.80","6,434,710","749,890,000"]
["Feb 26, 2018","7.42","7.80","7.00","7.60","8,441,520","732,741,000"]
["Feb 25, 2018","7.35","7.63","7.13","7.38","7,811,670","725,991,000"]
["Feb 24, 2018","7.65","8.01","7.04","7.37","11,802,500","755,788,000"]
["Feb 23, 2018","7.24","8.13","6.89","7.65","9,438,520","714,506,000"]
["Feb 22, 2018","8.23","8.51","7.14","7.27","11,941,200","812,796,000"]
["Feb 21, 2018","9.07","9.12","7.92","8.25","18,825,400","895,575,000"]
["Feb 20, 2018","9.91","10.17","9.02","9.13","21,055,000","978,923,000"]
["Feb 19, 2018","9.26","10.18","9.10","9.95","22,415,800","914,001,000"]
["Feb 18, 2018","9.76","9.78","8.82","9.26","14,139,400","963,499,000"]
["Feb 17, 2018","9.53","9.95","9.42","9.76","19,415,600","940,978,000"]
["Feb 16, 2018","9.50","9.79","9.00","9.56","14,430,300","938,100,000"]
["Feb 15, 2018","9.26","9.76","9.08","9.54","23,848,900","914,277,000"]
["Feb 14, 2018","7.91","9.74","7.91","9.36","47,682,600","780,623,000"]
["Feb 13, 2018","7.93","8.24","7.55","7.95","17,510,200","782,976,000"]
["Feb 12, 2018","7.03","7.98","7.03","7.90","10,176,500","694,445,000"]
["Feb 11, 2018","7.84","7.84","6.61","6.99","9,233,680","774,245,000"]
["Feb 10, 2018","8.26","8.86","7.19","7.86","20,070,700","815,645,000"]
["Feb 09, 2018","7.31","8.22","6.95","8.21","12,699,200","721,390,000"]
["Feb 08, 2018","6.42","7.36","6.42","7.35","12,229,100","634,084,000"]
["Feb 07, 2018","6.83","7.53","6.15","6.49","13,130,400","674,637,000"]
["Feb 06, 2018","6.09","7.12","4.75","6.86","17,572,200","600,848,000"]
["Feb 05, 2018","7.94","8.15","5.63","6.09","14,262,200","783,473,000"]
["Feb 04, 2018","9.66","9.79","7.43","7.99","14,448,100","953,494,000"]
["Feb 03, 2018","9.40","10.19","8.34","9.66","11,740,300","928,058,000"]
["Feb 02, 2018","10.10","10.10","7.16","9.33","25,720,900","996,957,000"]
["Feb 01, 2018","12.36","12.87","9.50","10.15","23,587,600","1,220,310,000"]
["Jan 31, 2018","11.99","12.78","11.12","12.29","25,649,400","1,183,220,000"]
["Jan 30, 2018","14.87","14.87","11.76","11.97","25,695,100","1,467,940,000"]
["Jan 29, 2018","14.62","14.90","13.73","14.82","29,743,800","1,443,430,000"]
["Jan 28, 2018","14.45","15.16","14.21","14.64","34,283,400","1,426,250,000"]
["Jan 27, 2018","13.46","15.39","13.18","14.42","117,059,000","1,329,110,000"]
["Jan 26, 2018","12.64","14.13","11.22","13.37","55,387,300","1,247,740,000"]
["Jan 25, 2018","12.84","13.14","12.11","12.68","18,111,100","1,267,800,000"]
["Jan 24, 2018","12.37","13.02","11.94","12.64","23,016,500","1,221,140,000"]
["Jan 23, 2018","11.55","13.29","10.96","12.46","39,676,300","1,140,180,000"]
["Jan 22, 2018","13.43","14.06","10.85","11.73","32,543,500","1,325,880,000"]
["Jan 21, 2018","16.06","16.06","12.82","13.29","34,303,600","1,584,850,000"]
["Jan 20, 2018","14.98","16.46","14.97","16.10","56,670,600","1,478,350,000"]
["Jan 19, 2018","14.41","15.94","13.91","14.84","36,179,600","1,422,830,000"]
["Jan 18, 2018","14.84","16.20","13.51","14.59","45,599,200","1,464,610,000"]
["Jan 17, 2018","14.93","15.63","10.66","14.74","55,399,600","1,473,570,000"]
["Jan 16, 2018","20.85","20.85","11.87","14.94","82,425,800","2,058,280,000"]
["Jan 15, 2018","19.67","22.20","19.33","20.81","136,719,000","1,941,050,000"]
["Jan 14, 2018","19.94","20.16","17.62","19.93","29,952,500","1,967,980,000"]
["Jan 13, 2018","18.62","20.35","18.53","19.96","29,031,000","1,838,120,000"]
["Jan 12, 2018","16.18","20.00","15.58","18.69","39,309,600","1,596,910,000"]
["Jan 11, 2018","19.26","19.40","14.82","16.09","41,010,200","1,901,060,000"]
["Jan 10, 2018","19.35","19.63","17.18","19.24","38,332,900","1,909,330,000"]
["Jan 09, 2018","21.94","21.94","18.84","19.53","66,024,900","2,164,950,000"]
["Jan 08, 2018","17.03","22.66","17.03","21.75","167,018,000","1,680,520,000"]
["Jan 07, 2018","16.07","17.86","15.91","17.05","39,299,000","1,586,140,000"]
["Jan 06, 2018","15.10","16.82","14.82","16.19","40,643,800","1,490,410,000"]
["Jan 05, 2018","16.00","16.20","14.41","15.19","58,967,300","1,578,710,000"]
["Jan 04, 2018","16.84","17.24","15.15","16.06","58,863,100","1,662,060,000"]
["Jan 03, 2018","16.09","17.25","14.70","16.96","50,176,600","1,587,680,000"]
["Jan 02, 2018","15.84","16.61","14.39","16.08","63,791,100","1,562,840,000"]
["Jan 01, 2018","14.07","16.73","13.48","15.70","75,643,600","1,388,100,000"]
["Dec 31, 2017","12.86","14.32","12.65","14.03","27,243,700","1,269,020,000"]
["Dec 30, 2017","15.13","15.13","12.05","13.00","33,165,200","1,493,000,000"]
["Dec 29, 2017","14.44","15.89","13.99","15.15","45,160,700","1,425,150,000"]
["Dec 28, 2017","13.78","14.65","11.45","14.22","61,972,200","1,360,020,000"]
["Dec 27, 2017","14.98","14.98","13.23","13.84","47,212,900","1,477,840,000"]
["Dec 26, 2017","15.15","16.12","13.67","14.92","87,781,700","1,494,590,000"]
["Dec 25, 2017","14.39","16.54","13.00","15.30","79,274,800","1,420,150,000"]
["Dec 24, 2017","13.49","15.54","12.25","14.29","98,855,000","1,331,470,000"]
["Dec 23, 2017","10.02","16.04","9.71","13.24","111,333,000","988,665,000"]
["Dec 22, 2017","12.91","13.16","7.61","9.92","57,832,900","1,274,250,000"]
["Dec 21, 2017","11.22","14.27","11.17","12.93","120,408,000","1,107,160,000"]
["Dec 20, 2017","11.97","12.03","10.23","11.19","52,126,800","1,181,220,000"]
["Dec 19, 2017","12.76","13.32","11.46","11.99","74,910,100","1,259,130,000"]
["Dec 18, 2017","11.26","14.00","10.80","12.67","139,841,000","1,110,720,000"]
["Dec 17, 2017","10.58","11.76","10.45","11.26","58,303,400","1,044,250,000"]
["Dec 16, 2017","9.85","10.87","9.68","10.81","40,692,300","972,032,000"]
["Dec 15, 2017","9.81","9.95","8.79","9.89","37,830,600","968,078,000"]
["Dec 14, 2017","9.45","10.04","9.14","9.78","38,710,200","932,217,000"]
["Dec 13, 2017","10.13","10.25","9.16","9.54","35,347,700","999,159,000"]
["Dec 12, 2017","10.77","10.95","9.71","10.16","57,930,500","1,062,330,000"]
["Dec 11, 2017","9.21","11.41","8.86","10.73","67,994,100","908,593,000"]
["Dec 10, 2017","9.23","9.82","7.02","9.20","49,244,800","910,546,000"]
["Dec 09, 2017","9.00","10.26","8.06","9.16","40,892,300","887,916,000"]
["Dec 08, 2017","8.80","10.00","7.57","9.02","67,156,200","867,847,000"]
["Dec 07, 2017","7.57","10.88","6.90","8.84","165,329,000","746,695,000"]
["Dec 06, 2017","7.40","8.02","6.74","7.56","47,240,700","729,668,000"]
["Dec 05, 2017","7.55","7.95","7.23","7.46","41,472,400","744,784,000"]
["Dec 04, 2017","6.15","7.49","6.10","7.48","30,999,400","606,793,000"]
["Dec 03, 2017","5.92","6.52","5.69","6.12","18,408,000","583,559,000"]
["Dec 02, 2017","5.70","6.02","5.61","5.91","14,753,200","562,162,000"]
["Dec 01, 2017","5.32","5.72","5.06","5.65","14,799,500","524,709,000"]
["Nov 30, 2017","4.86","5.76","4.60","5.36","22,486,300","479,208,000"]
["Nov 29, 2017","6.50","6.72","4.64","4.82","42,428,800","641,537,000"]
["Nov 28, 2017","5.36","6.47","5.07","6.47","41,317,100","528,620,000"]
["Nov 27, 2017","4.56","5.39","4.46","5.38","21,900,500","449,765,000"]
["Nov 26, 2017","4.82","4.83","4.47","4.56","16,465,900","475,322,000"]
["Nov 25, 2017","4.25","4.91","4.24","4.79","21,031,200","419,190,000"]
["Nov 24, 2017","3.99","4.27","3.83","4.25","12,298,500","393,780,000"]
["Nov 23, 2017","3.73","4.27","3.73","4.00","18,217,100","367,876,000"]
["Nov 22, 2017","3.48","3.75","3.46","3.73","8,231,210","343,618,000"]
["Nov 21, 2017","3.49","3.88","3.27","3.46","10,210,100","344,218,000"]
["Nov 20, 2017","3.45","3.54","3.42","3.48","6,356,620","340,139,000"]
["Nov 19, 2017","3.50","3.71","3.40","3.46","9,062,750","344,757,000"]
["Nov 18, 2017","3.37","3.53","3.29","3.50","6,673,990","332,566,000"]
["Nov 17, 2017","3.30","3.57","3.22","3.36","7,115,310","325,909,000"]
["Nov 16, 2017","3.74","3.75","3.27","3.31","9,418,140","369,318,000"]
["Nov 15, 2017","3.60","3.83","3.49","3.73","11,132,600","354,607,000"]
["Nov 14, 2017","3.24","3.71","3.24","3.61","11,279,900","319,047,000"]
["Nov 13, 2017","2.87","3.27","2.86","3.22","6,844,240","282,633,000"]
["Nov 12, 2017","3.30","3.30","2.72","2.88","7,494,210","325,278,000"]
["Nov 11, 2017","3.17","3.37","3.01","3.30","6,948,770","312,651,000"]
["Nov 10, 2017","3.75","3.84","3.00","3.20","9,130,380","370,129,000"]
["Nov 09, 2017","3.54","3.90","3.53","3.75","11,101,300","348,838,000"]
["Nov 08, 2017","3.01","3.76","2.91","3.53","16,903,800","297,266,000"]
["Nov 07, 2017","3.01","3.05","2.93","3.02","4,708,950","296,727,000"]
["Nov 06, 2017","3.04","3.14","2.97","3.01","7,091,170","300,055,000"]
["Nov 05, 2017","3.00","3.15","2.89","3.04","6,526,060","295,342,000"]
["Nov 04, 2017","3.12","3.26","2.94","2.99","7,783,710","307,484,000"]
["Nov 03, 2017","2.84","3.29","2.70","3.13","10,273,500","279,668,000"]
["Nov 02, 2017","3.04","3.16","2.41","2.88","21,011,000","299,839,000"]
["Nov 01, 2017","3.36","3.40","3.04","3.08","9,835,120","331,704,000"]
["Oct 31, 2017","3.79","3.79","3.31","3.36","13,957,800","373,355,000"]
["Oct 30, 2017","4.08","4.53","3.76","3.82","13,256,800","402,732,000"]
["Oct 29, 2017","4.26","4.51","4.03","4.04","13,787,600","420,386,000"]
["Oct 28, 2017","4.39","4.61","4.21","4.29","9,976,150","432,962,000"]
["Oct 27, 2017","4.43","4.76","4.19","4.40","14,107,600","436,841,000"]
["Oct 26, 2017","4.96","5.04","3.98","4.39","30,372,000","488,616,000"]
["Oct 25, 2017","4.04","5.04","3.81","4.92","27,633,500","398,709,000"]
["Oct 24, 2017","3.35","4.03","3.23","4.00","17,175,100","330,667,000"]
["Oct 23, 2017","3.15","3.76","3.08","3.38","21,784,500","310,956,000"]
["Oct 22, 2017","3.04","3.39","2.87","3.15","9,563,480","299,843,000"]
["Oct 21, 2017","2.99","3.18","2.67","3.02","6,529,230","294,448,000"]
["Oct 20, 2017","3.09","3.29","2.94","2.96","7,724,320","304,362,000"]
["Oct 19, 2017","3.22","3.34","3.04","3.09","7,054,550","317,024,000"]
["Oct 18, 2017","3.06","3.36","2.90","3.22","14,079,200","301,767,000"]
["Oct 17, 2017","2.98","3.07","2.87","3.06","6,242,700","293,352,000"]
["Oct 16, 2017","3.01","3.09","2.80","2.98","6,688,310","296,889,000"]
["Oct 15, 2017","2.86","3.06","2.76","3.01","6,180,240","282,387,000"]
["Oct 14, 2017","3.14","3.14","2.70","2.85","7,843,710","309,165,000"]
["Oct 13, 2017","3.13","3.34","3.00","3.14","8,455,320","308,920,000"]
["Oct 12, 2017","3.52","3.52","3.12","3.12","8,527,240","346,797,000"]
["Oct 11, 2017","3.41","3.59","3.40","3.51","4,683,540","335,756,000"]
["Oct 10, 2017","3.36","3.57","3.32","3.40","4,880,590","331,471,000"]
["Oct 09, 2017","3.53","3.71","3.15","3.35","7,796,190","347,588,000"]
["Oct 08, 2017","3.90","4.14","3.45","3.51","9,186,260","384,053,000"]
["Oct 07, 2017","3.69","4.02","3.54","3.92","7,693,060","363,891,000"]
["Oct 06, 2017","3.55","3.86","3.55","3.69","3,894,190","350,388,000"]
["Oct 05, 2017","3.64","3.69","3.44","3.56","3,814,770","359,209,000"]
["Oct 04, 2017","3.80","3.98","3.52","3.64","7,099,310","374,747,000"]
["Oct 03, 2017","3.91","4.01","3.38","3.81","13,060,300","385,143,000"]
["Oct 02, 2017","4.12","4.32","3.80","3.91","8,607,690","406,341,000"]
["Oct 01, 2017","4.47","4.52","4.09","4.13","7,993,490","440,100,000"]
["Sep 30, 2017","4.47","4.62","4.40","4.44","6,061,940","440,203,000"]
["Sep 29, 2017","4.78","4.88","4.39","4.47","7,038,430","471,559,000"]
["Sep 28, 2017","4.77","5.04","4.69","4.79","7,847,200","469,867,000"]
["Sep 27, 2017","4.40","4.84","4.36","4.77","7,465,230","433,440,000"]
["Sep 26, 2017","4.23","4.56","4.12","4.39","6,399,530","416,859,000"]
["Sep 25, 2017","3.98","4.29","3.96","4.25","4,692,290","392,654,000"]
["Sep 24, 2017","4.19","4.22","3.95","3.97","2,751,840","412,920,000"]
["Sep 23, 2017","3.94","4.32","3.88","4.23","3,462,380","388,161,000"]
["Sep 22, 2017","4.03","4.25","3.79","3.93","4,174,410","397,230,000"]
["Sep 21, 2017","4.73","4.78","3.91","4.03","6,825,670","466,613,000"]
["Sep 20, 2017","4.84","5.42","4.68","4.75","8,585,630","476,755,000"]
["Sep 19, 2017","5.35","5.37","4.80","4.85","8,821,170","527,507,000"]
["Sep 18, 2017","4.46","5.63","4.45","5.37","12,693,200","439,359,000"]
["Sep 17, 2017","4.39","4.66","4.05","4.44","3,432,560","432,583,000"]
["Sep 16, 2017","4.61","4.81","4.17","4.39","4,687,280","454,539,000"]
["Sep 15, 2017","3.80","4.67","3.04","4.62","8,004,530","374,266,000"]
["Sep 14, 2017","5.01","5.08","3.75","3.78","6,121,560","494,028,000"]
["Sep 13, 2017","5.51","5.53","4.56","5.01","6,572,450","543,119,000"]
["Sep 12, 2017","5.62","5.88","5.31","5.53","8,270,520","553,334,000"]
["Sep 11, 2017","5.86","6.09","5.52","5.60","5,037,870","577,080,000"]
["Sep 10, 2017","5.73","6.04","5.35","5.86","8,637,120","564,937,000"]
["Sep 09, 2017","5.72","5.79","5.50","5.76","3,496,720","563,845,000"]
["Sep 08, 2017","6.16","6.41","5.37","5.71","8,651,120","607,162,000"]
["Sep 07, 2017","6.20","6.25","5.86","6.17","6,362,780","611,117,000"]
["Sep 06, 2017","6.07","6.57","5.98","6.22","5,768,010","597,983,000"]
["Sep 05, 2017","5.79","6.23","5.11","6.03","8,514,110","570,643,000"]
["Sep 04, 2017","6.61","6.74","5.35","5.77","14,669,700","651,334,000"]
["Sep 03, 2017","6.36","6.59","5.99","6.59","8,487,740","626,826,000"]
["Sep 02, 2017","7.27","7.27","6.18","6.34","11,500,400","716,038,000"]
["Sep 01, 2017","7.28","7.78","6.97","7.25","22,610,800","717,199,000"]
["Aug 31, 2017","7.27","7.63","7.11","7.28","15,100,200","716,572,000"]
["Aug 30, 2017","6.84","7.35","6.72","7.33","12,604,000","674,382,000"]
["Aug 29, 2017","7.27","7.29","6.49","6.96","18,303,600","715,769,000"]
["Aug 28, 2017","6.93","7.58","6.62","7.24","19,477,300","683,032,000"]
["Aug 27, 2017","6.30","7.63","6.29","6.97","24,137,600","620,679,000"]
["Aug 26, 2017","6.04","6.40","5.89","6.30","13,291,900","594,785,000"]
["Aug 25, 2017","6.03","6.16","5.79","6.06","13,223,700","593,706,000"]
["Aug 24, 2017","5.93","6.41","5.90","6.00","14,075,900","583,904,000"]
["Aug 23, 2017","5.67","6.93","5.55","5.88","35,363,700","558,913,000"]
["Aug 22, 2017","5.42","5.68","4.79","5.68","11,947,300","533,582,000"]
["Aug 21, 2017","5.72","5.78","5.27","5.47","14,688,000","563,415,000"]
["Aug 20, 2017","5.66","5.96","5.43","5.73","13,936,500","557,626,000"]
["Aug 19, 2017","5.61","5.67","4.87","5.66","17,616,500","552,835,000"]
["Aug 18, 2017","6.12","6.19","5.36","5.62","15,643,400","602,570,000"]
["Aug 17, 2017","6.10","6.52","5.83","6.15","18,775,000","600,694,000"]
["Aug 16, 2017","6.13","6.62","5.97","6.05","19,390,300","603,644,000"]
["Aug 15, 2017","6.06","7.05","5.64","6.09","29,168,700","596,646,000"]
["Aug 14, 2017","6.53","6.81","5.47","6.05","25,360,200","643,558,000"]
["Aug 13, 2017","6.73","7.38","6.21","6.52","24,769,900","662,468,000"]
["Aug 12, 2017","7.61","7.83","6.49","6.79","25,362,400","750,072,000"]
["Aug 11, 2017","8.07","8.25","7.45","7.58","24,356,200","794,844,000"]
["Aug 10, 2017","7.49","8.87","7.20","7.91","39,078,900","737,685,000"]
["Aug 09, 2017","7.84","7.93","7.33","7.53","15,452,600","771,777,000"]
["Aug 08, 2017","7.63","8.34","7.45","7.87","21,843,100","751,997,000"]
["Aug 07, 2017","6.75","7.71","6.56","7.62","19,820,000","664,642,000"]
["Aug 06, 2017","7.13","7.42","6.68","6.72","12,383,900","701,954,000"]
["Aug 05, 2017","6.60","7.49","6.58","7.12","22,170,600","650,402,000"]
["Aug 04, 2017","6.04","6.62","5.86","6.61","13,083,500","595,242,000"]
["Aug 03, 2017","5.61","6.08","5.53","6.04","9,794,660","552,183,000"]
["Aug 02, 2017","5.91","6.00","5.40","5.57","9,212,420","582,364,000"]
["Aug 01, 2017","5.02","5.98","4.94","5.92","12,038,300","494,159,000"]
["Jul 31, 2017","4.84","5.13","4.66","5.00","8,754,770","476,325,000"]
["Jul 30, 2017","5.20","5.20","4.75","4.85","8,457,590","511,780,000"]
["Jul 29, 2017","4.59","5.22","4.40","5.22","11,185,800","451,636,000"]
["Jul 28, 2017","5.00","5.04","4.33","4.61","15,690,500","491,910,000"]
["Jul 27, 2017","5.11","5.34","4.74","4.97","10,071,100","503,595,000"]
["Jul 26, 2017","4.83","5.37","4.57","5.06","12,565,800","475,864,000"]
["Jul 25, 2017","5.76","5.92","4.31","4.82","20,657,700","567,608,000"]
["Jul 24, 2017","6.16","6.35","5.65","5.77","10,593,700","607,093,000"]
["Jul 23, 2017","6.80","6.96","5.94","6.17","12,522,100","669,425,000"]
["Jul 22, 2017","6.28","7.15","6.25","6.78","20,602,100","618,085,000"]
["Jul 21, 2017","5.39","6.27","5.22","6.22","18,578,500","530,496,000"]
["Jul 20, 2017","3.87","5.38","3.87","5.38","11,643,300","380,850,000"]
["Jul 19, 2017","4.22","4.63","3.82","3.85","8,872,790","415,559,000"]
["Jul 18, 2017","3.90","4.80","3.59","4.18","15,771,000","383,676,000"]
["Jul 17, 2017","2.87","3.90","2.86","3.88","8,947,560","282,410,000"]
["Jul 16, 2017","3.15","3.26","2.50","2.88","5,474,900","310,564,000"]
["Jul 15, 2017","3.29","3.29","2.87","3.19","5,250,730","324,366,000"]
["Jul 14, 2017","3.66","3.66","2.99","3.29","9,898,950","360,072,000"]
["Jul 13, 2017","4.35","4.37","3.42","3.68","13,810,600","428,182,000"]
["Jul 12, 2017","2.97","4.35","2.66","4.35","18,375,700","292,008,000"]
["Jul 11, 2017","3.06","3.53","2.34","2.98","23,622,700","301,381,000"]
["Jul 10, 2017","4.24","4.32","2.67","3.04","19,098,300","417,352,000"]
["Jul 09, 2017","4.97","5.19","4.28","4.28","4,576,640","489,388,000"]
["Jul 08, 2017","4.93","4.95","4.32","4.95","9,638,480","485,542,000"]
["Jul 07, 2017","6.21","6.25","4.82","4.92","9,364,820","611,878,000"]
["Jul 06, 2017","5.99","6.29","5.84","6.22","7,169,490","589,414,000"]
["Jul 05, 2017","6.31","6.32","5.83","5.99","5,158,460","621,293,000"]
["Jul 04, 2017","5.97","6.54","5.94","6.32","6,141,920","587,765,000"]
["Jul 03, 2017","5.82","6.05","5.63","5.95","5,280,130","573,245,000"]
["Jul 02, 2017","5.59","6.04","5.28","5.88","5,537,910","550,593,000"]
["Jul 01, 2017","6.29","6.40","5.54","5.55","4,750,540","618,999,000"]
["Jun 30, 2017","6.58","6.78","6.22","6.30","4,946,910","648,016,000"]
["Jun 29, 2017","6.97","7.02","6.17","6.59","6,378,180","685,773,000"]
["Jun 28, 2017","6.71","7.26","6.22","6.97","6,790,860","660,817,000"]
["Jun 27, 2017","6.62","6.85","5.40","6.68","8,249,570","651,371,000"]
["Jun 26, 2017","7.10","7.23","5.32","6.36","9,864,730","698,652,000"]
["Jun 25, 2017","7.67","7.68","6.66","7.08","5,651,070","754,894,000"]
["Jun 24, 2017","8.41","8.56","7.47","7.69","9,579,230","828,315,000"]
["Jun 23, 2017","7.14","8.49","6.90","8.35","8,762,870","702,458,000"]
["Jun 22, 2017","6.99","7.27","6.85","7.12","6,066,790","687,720,000"]
["Jun 21, 2017","7.07","7.67","6.64","6.98","13,564,400","695,668,000"]
["Jun 20, 2017","7.72","7.84","6.86","7.03","13,751,300","759,460,000"]
["Jun 19, 2017","7.45","8.18","7.30","7.70","14,198,200","733,745,000"]
["Jun 18, 2017","7.76","7.85","7.31","7.42","7,625,120","763,324,000"]
["Jun 17, 2017","7.97","7.97","7.63","7.76","8,056,000","784,488,000"]
["Jun 16, 2017","7.97","8.20","7.51","8.09","10,005,000","784,397,000"]
["Jun 15, 2017","8.09","8.40","6.58","7.96","11,399,100","796,567,000"]
["Jun 14, 2017","9.38","10.08","7.64","8.07","18,743,800","922,947,000"]
["Jun 13, 2017","7.40","9.55","7.40","9.46","24,455,300","727,868,000"]
["Jun 12, 2017","8.64","9.61","6.98","7.49","19,884,300","850,720,000"]
["Jun 11, 2017","7.00","9.61","6.46","8.70","40,501,000","688,678,000"]
["Jun 10, 2017","8.60","8.83","6.97","7.11","37,558,500","846,058,000"]
["Jun 09, 2017","9.33","10.54","8.54","8.60","25,801,700","917,966,000"]
["Jun 08, 2017","9.47","9.76","8.89","9.36","17,328,100","931,815,000"]
["Jun 07, 2017","10.45","11.13","8.94","9.39","22,802,600","1,028,700,000"]
["Jun 06, 2017","10.48","11.10","9.87","10.62","24,926,500","1,031,430,000"]
["Jun 05, 2017","10.56","11.26","10.03","10.40","29,752,700","1,039,320,000"]
["Jun 04, 2017","9.02","10.85","8.13","10.48","40,558,300","887,171,000"]
["Jun 03, 2017","8.62","11.68","8.61","9.30","76,687,700","848,350,000"]
["Jun 02, 2017","6.00","9.21","5.85","8.68","61,652,500","590,322,000"]
["Jun 01, 2017","5.20","6.12","5.04","6.00","17,263,800","511,918,000"]
["May 31, 2017","6.00","6.39","4.93","5.09","38,378,600","590,175,000"]
["May 30, 2017","3.80","5.99","3.76","5.87","29,487,300","374,312,000"]
["May 29, 2017","3.12","4.02","3.12","3.76","12,998,700","306,525,000"]
["May 28, 2017","2.68","3.21","2.65","3.12","4,152,120","263,636,000"]
["May 27, 2017","3.06","3.17","1.97","2.68","5,332,510","300,653,000"]
["May 26, 2017","2.67","3.43","2.59","3.03","6,004,290","262,417,000"]
["May 25, 2017","3.06","3.50","2.65","2.67","4,621,460","301,142,000"]
["May 24, 2017","3.05","3.43","2.85","3.00","11,021,500","300,580,000"]
["May 23, 2017","1.96","3.24","1.96","2.99","8,526,840","193,213,000"]
["May 22, 2017","2.10","2.10","1.88","1.95","3,365,370","206,311,000"]
["May 21, 2017","2.01","2.15","1.87","2.11","5,030,270","198,012,000"]
["May 20, 2017","1.66","2.01","1.62","2.01","4,183,780","163,356,000"]
["May 19, 2017","1.42","1.75","1.38","1.66","5,798,680","139,905,000"]
["May 18, 2017","1.27","1.42","1.24","1.41","2,850,560","124,689,000"]
["May 17, 2017","1.23","1.30","1.19","1.26","1,739,460","121,279,000"]
["May 16, 2017","1.20","1.26","1.15","1.24","1,680,650","118,259,000"]
["May 15, 2017","1.28","1.28","1.18","1.20",836.05799999999999,"125,557,000"]
["May 14, 2017","1.25","1.32","1.24","1.28",981.51599999999996,"122,761,000"]
["May 13, 2017","1.25","1.29","1.18","1.25",857.91099999999994,"122,735,000"]
["May 12, 2017","1.32","1.37","1.23","1.26","1,778,790","129,648,000"]
["May 11, 2017","1.26","1.38","1.23","1.32","1,734,260","124,139,000"]
["May 10, 2017","1.13","1.37","1.12","1.26","3,290,310","110,803,000"]
["May 09, 2017","1.17","1.22","0.968627","1.13","2,338,300","115,221,000"]
["May 08, 2017","1.18","1.22","1.10","1.18","2,535,400","116,185,000"]
["May 07, 2017","1.21","1.24","1.08","1.18","2,653,790","118,866,000"]
["May 06, 2017","1.20","1.26","1.16","1.20","1,746,380","118,496,000"]
["May 05, 2017","1.17","1.34","1.14","1.20","4,847,450","114,630,000"]
["May 04, 2017","1.05","1.16","0.966136","1.16","3,190,040","102,814,000"]
["May 03, 2017","0.817930","1.06","0.767240","1.04","6,462,660","80,459,200"]
["May 02, 2017","0.747138","0.820590","0.722066","0.812072","1,425,740","73,494,400"]
["May 01, 2017","0.737883","0.812804","0.708030","0.747317","2,046,520","72,583,100"]
["Apr 30, 2017","0.732707","0.765318","0.706671","0.732536","1,610,270","72,073,000"]
["Apr 29, 2017","0.684901","0.729943","0.646585","0.729943","1,296,150","67,369,700"]
["Apr 28, 2017","0.617785","0.705423","0.605542","0.683122","1,383,590","60,767,100"]
["Apr 27, 2017","0.638074","0.643248","0.582553","0.619860","1,012,360","62,761,900"]
["Apr 26, 2017","0.595260","0.658377","0.585844","0.637600","1,092,190","58,549,900"]
["Apr 25, 2017","0.633718","0.635376","0.574855","0.590839","1,074,350","62,331,800"]
["Apr 24, 2017","0.587854","0.635381","0.579851","0.634239",845.13900000000001,"57,819,900"]
["Apr 23, 2017","0.638919","0.642939","0.585091","0.585091","1,066,710","62,841,800"]
["Apr 22, 2017","0.664770","0.678386","0.581039","0.633149","1,176,330","65,383,500"]
["Apr 21, 2017","0.669078","0.698216","0.648271","0.660851",618.05799999999999,"65,806,400"]
["Apr 20, 2017","0.681851","0.701159","0.607216","0.667942","1,873,680","67,061,700"]
["Apr 19, 2017","0.700320","0.757260","0.665934","0.681415","2,528,750","68,877,300"]
["Apr 18, 2017","0.673516","0.700032","0.660830","0.700032","1,093,750","66,240,200"]
["Apr 17, 2017","0.675905","0.691317","0.631967","0.669994","1,489,060","66,474,300"]
["Apr 16, 2017","0.677898","0.740796","0.646971","0.676857","3,328,550","66,669,500"]
["Apr 15, 2017","0.608430","0.750817","0.591067","0.678061","5,749,910","59,836,700"]
["Apr 14, 2017","0.538327","0.626694","0.514536","0.610367","4,448,330","52,941,600"]
["Apr 13, 2017","0.420286","0.549180","0.399227","0.542483","2,461,110","41,332,400"]
["Apr 12, 2017","0.417345","0.424775","0.403570","0.419679",414.26,"41,042,600"]
["Apr 11, 2017","0.423156","0.433431","0.403996","0.413370",472.15499999999997,"41,613,500"]
["Apr 10, 2017","0.422399","0.429549","0.374214","0.422815","1,056,040","41,538,600"]
["Apr 09, 2017","0.449177","0.462887","0.418681","0.421928",719.47,"44,171,300"]
["Apr 08, 2017","0.451717","0.488530","0.414665","0.448099","1,693,160","44,420,500"]
["Apr 07, 2017","0.451101","0.473411","0.375788","0.427865","1,889,010","44,359,400"]
["Apr 06, 2017","0.419843","0.508891","0.394881","0.452586","3,144,410","41,285,000"]
["Apr 05, 2017","0.388421","0.545997","0.380617","0.416731","7,752,760","38,194,700"]
["Apr 04, 2017","0.357205","0.401183","0.315558","0.385750","3,027,180","35,124,600"]
["Apr 03, 2017","0.275118","0.350436","0.264378","0.341476","1,166,730","27,052,500"]
["Apr 02, 2017","0.252570","0.306730","0.252570","0.276256","1,886,380","24,835,000"]
["Apr 01, 2017","0.199113","0.263652","0.197635","0.246560",889.15,"19,578,400"]
["Mar 31, 2017","0.198267","0.207285","0.184126","0.198193",550.59299999999996,"19,494,900"]
["Mar 30, 2017","0.201440","0.214291","0.186298","0.198118",474,"19,806,700"]
["Mar 29, 2017","0.179581","0.215974","0.176996","0.203608",546.84900000000005,"17,657,100"]
["Mar 28, 2017","0.173483","0.191233","0.163761","0.179755",453.19600000000003,"17,057,300"]
["Mar 27, 2017","0.188156","0.223377","0.168133","0.173743","1,681,390","18,499,800"]
["Mar 26, 2017","0.132338","0.196220","0.132333","0.187084","1,729,470","13,011,500"]
["Mar 25, 2017","0.114690","0.135959","0.112906","0.131945",345.47899999999998,"11,276,200"]
["Mar 24, 2017","0.131431","0.132655","0.114056","0.114551",217.06800000000001,"12,922,000"]
["Mar 23, 2017","0.136738","0.138148","0.124152","0.131460",188.45099999999999,"13,443,600"]
["Mar 22, 2017","0.137352","0.140759","0.115191","0.135158",366.48200000000003,"13,503,800"]
["Mar 21, 2017","0.126506","0.152415","0.123074","0.137328",776.28399999999999,"12,437,300"]
["Mar 20, 2017","0.111680","0.130109","0.106935","0.125509",463.863,"10,979,500"]
["Mar 19, 2017","0.094221","0.113646","0.090427","0.109800",312.38200000000001,"9,263,000"]
["Mar 18, 2017","0.101376","0.119749","0.092855","0.094750",537.63699999999994,"9,966,270"]
["Mar 17, 2017","0.090895","0.107788","0.085303","0.098099",344.79500000000002,"8,935,720"]
["Mar 16, 2017","0.096028","0.096176","0.086168","0.091484",154.328,"9,440,240"]
["Mar 15, 2017","0.099810","0.102132","0.093540","0.095897",102.47199999999999,"9,811,920"]
["Mar 14, 2017","0.102961","0.105543","0.094243","0.100155",167.91200000000001,"10,121,600"]
["Mar 13, 2017","0.095199","0.109308","0.091849","0.102315",289.62200000000001,"9,358,400"]
["Mar 12, 2017","0.082076","0.097836","0.081350","0.092499",200.131,"8,068,250"]
["Mar 11, 2017","0.078860","0.088702","0.078860","0.082104",145.60900000000001,"7,752,020"]

{"sheet":"PPT","index":30,"n_rows":243,"n_cols":7,"rows_kept":243,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","15.66","18.27","15.66","15.74","3,002,340","579,666,000"]
["Mar 09, 2018","15.77","16.00","13.29","15.70","2,583,300","583,634,000"]
["Mar 08, 2018","17.81","18.27","15.38","15.83","2,441,460","659,034,000"]
["Mar 07, 2018","19.86","20.02","15.74","17.79","2,858,350","734,852,000"]
["Mar 06, 2018","21.10","21.67","19.14","19.85","2,378,700","780,654,000"]
["Mar 05, 2018","20.91","23.02","20.81","21.14","5,000,040","773,866,000"]
["Mar 04, 2018","20.57","21.51","20.02","20.99","2,981,030","761,172,000"]
["Mar 03, 2018","21.12","21.88","20.48","20.57","2,921,890","781,575,000"]
["Mar 02, 2018","22.48","24.34","21.13","21.13","6,533,470","831,897,000"]
["Mar 01, 2018","17.96","25.96","17.83","22.48","13,183,100","664,615,000"]
["Feb 28, 2018","21.61","22.05","17.70","17.95","5,680,820","799,793,000"]
["Feb 27, 2018","22.06","22.60","21.35","21.68","2,616,080","816,330,000"]
["Feb 26, 2018","21.62","22.33","20.76","21.85","2,892,080","799,995,000"]
["Feb 25, 2018","21.06","22.07","20.62","21.61","2,335,780","779,480,000"]
["Feb 24, 2018","23.25","24.11","20.53","21.12","3,275,860","860,357,000"]
["Feb 23, 2018","21.88","24.60","21.03","23.29","3,496,160","809,510,000"]
["Feb 22, 2018","23.41","26.64","21.56","21.87","4,412,880","866,316,000"]
["Feb 21, 2018","24.77","25.03","21.83","23.31","5,009,300","916,478,000"]
["Feb 20, 2018","27.73","28.62","24.44","24.76","4,858,160","1,026,200,000"]
["Feb 19, 2018","26.97","29.30","26.61","27.72","4,348,660","997,920,000"]
["Feb 18, 2018","30.43","30.57","26.57","27.04","5,377,530","1,126,170,000"]
["Feb 17, 2018","30.28","31.03","29.02","30.41","8,986,340","1,120,660,000"]
["Feb 16, 2018","26.44","33.43","25.70","30.82","21,977,100","978,380,000"]
["Feb 15, 2018","26.08","26.90","23.14","26.63","11,981,900","965,126,000"]
["Feb 14, 2018","26.52","27.54","25.08","26.23","9,392,710","981,292,000"]
["Feb 13, 2018","29.85","30.08","25.82","26.52","6,117,800","1,104,500,000"]
["Feb 12, 2018","24.39","33.41","24.36","29.67","23,598,600","902,390,000"]
["Feb 11, 2018","25.88","26.40","22.81","24.13","11,475,600","957,595,000"]
["Feb 10, 2018","31.63","34.82","25.27","26.00","14,802,400","1,170,300,000"]
["Feb 09, 2018","33.47","38.64","30.31","31.98","2,991,380","1,238,540,000"]
["Feb 08, 2018","32.99","36.81","32.99","33.40","10,354,100","1,220,690,000"]
["Feb 07, 2018","39.44","42.99","32.98","33.05","8,227,980","1,459,390,000"]
["Feb 06, 2018","36.34","40.10","23.52","39.68","11,227,000","1,344,620,000"]
["Feb 05, 2018","46.40","46.80","32.06","36.19","4,932,840","1,716,940,000"]
["Feb 04, 2018","59.02","59.22","43.35","46.90","6,508,120","2,184,060,000"]
["Feb 03, 2018","54.32","62.27","50.91","59.27","7,163,180","2,010,170,000"]
["Feb 02, 2018","63.06","63.08","42.79","53.35","6,424,200","2,333,590,000"]
["Feb 01, 2018","70.55","71.99","53.29","62.88","8,382,490","2,610,550,000"]
["Jan 31, 2018","67.41","75.46","63.24","70.89","22,437,500","2,494,270,000"]
["Jan 30, 2018","69.02","69.89","62.55","66.83","8,059,110","2,553,880,000"]
["Jan 29, 2018","74.52","75.83","66.37","68.73","7,241,240","2,757,550,000"]
["Jan 28, 2018","62.35","76.49","59.94","74.85","18,503,900","2,307,230,000"]
["Jan 27, 2018","53.33","67.50","52.31","62.02","8,168,590","1,973,420,000"]
["Jan 26, 2018","49.19","54.65","47.86","53.29","5,012,380","1,820,230,000"]
["Jan 25, 2018","49.17","52.42","47.84","49.20","2,672,480","1,819,560,000"]
["Jan 24, 2018","47.38","55.45","45.85","48.39","6,393,180","1,753,390,000"]
["Jan 23, 2018","42.17","49.75","40.48","47.28","4,345,440","1,560,540,000"]
["Jan 22, 2018","44.67","46.37","39.14","42.21","2,646,180","1,652,980,000"]
["Jan 21, 2018","49.80","49.80","41.37","44.24","1,804,750","1,842,730,000"]
["Jan 20, 2018","42.83","50.22","42.83","49.58","3,451,100","1,584,730,000"]
["Jan 19, 2018","42.72","43.93","40.68","42.42","2,150,410","1,580,780,000"]
["Jan 18, 2018","40.72","46.73","39.56","43.62","3,485,680","1,506,920,000"]
["Jan 17, 2018","37.83","42.34","28.68","40.44","3,496,210","1,399,810,000"]
["Jan 16, 2018","45.96","45.96","32.91","37.82","7,389,190","1,700,540,000"]
["Jan 15, 2018","47.99","49.73","41.49","45.95","3,728,310","1,775,960,000"]
["Jan 14, 2018","50.81","53.91","42.50","47.93","4,041,320","1,880,280,000"]
["Jan 13, 2018","50.07","53.48","48.79","50.72","3,143,950","1,852,720,000"]
["Jan 12, 2018","48.58","52.92","46.24","50.36","1,998,500","1,797,620,000"]
["Jan 11, 2018","52.85","54.18","45.14","48.19","3,308,110","1,955,530,000"]
["Jan 10, 2018","53.30","54.51","47.54","54.05","4,190,550","1,972,430,000"]
["Jan 09, 2018","57.84","60.65","52.65","53.21","5,257,620","2,140,290,000"]
["Jan 08, 2018","54.86","73.85","52.24","58.20","19,256,500","2,030,070,000"]
["Jan 07, 2018","42.54","63.79","42.22","55.64","10,494,700","1,574,260,000"]
["Jan 06, 2018","41.82","43.27","39.47","42.76","2,876,040","1,547,510,000"]
["Jan 05, 2018","45.88","47.28","39.20","41.37","3,245,770","1,697,890,000"]
["Jan 04, 2018","52.07","53.08","43.55","46.01","4,863,890","1,926,840,000"]
["Jan 03, 2018","45.06","70.82","42.05","51.89","12,062,500","1,667,220,000"]
["Jan 02, 2018","41.57","45.86","41.57","44.68","3,275,410","1,538,300,000"]
["Jan 01, 2018","41.55","42.59","38.29","41.73","1,770,540","1,537,470,000"]
["Dec 31, 2017","36.16","43.16","35.00","41.53","2,320,920","1,338,170,000"]
["Dec 30, 2017","38.79","39.17","34.12","36.69","2,635,550","1,435,350,000"]
["Dec 29, 2017","35.67","41.25","35.36","39.02","3,374,230","1,320,110,000"]
["Dec 28, 2017","36.41","36.45","30.67","35.43","3,163,370","1,347,210,000"]
["Dec 27, 2017","38.69","39.85","33.35","36.64","3,534,810","1,431,700,000"]
["Dec 26, 2017","40.98","43.87","38.32","38.65","3,576,820","1,516,540,000"]
["Dec 25, 2017","36.97","41.15","34.32","40.32","2,216,610","1,368,060,000"]
["Dec 24, 2017","36.87","37.85","31.47","37.05","2,394,820","1,364,300,000"]
["Dec 23, 2017","35.19","41.53","35.19","36.74","3,245,200","1,302,060,000"]
["Dec 22, 2017","37.17","38.77","25.02","34.81","4,439,270","1,533,190,000"]
["Dec 21, 2017","42.15","43.33","36.81","36.92","3,097,100","1,738,950,000"]
["Dec 20, 2017","43.01","44.56","39.18","41.97","3,179,160","1,774,450,000"]
["Dec 19, 2017","47.80","51.21","41.32","43.05","4,248,520","1,971,900,000"]
["Dec 18, 2017","42.54","48.52","41.26","47.74","3,609,740","1,754,800,000"]
["Dec 17, 2017","47.43","49.88","42.39","42.48","4,207,230","1,956,400,000"]
["Dec 16, 2017","47.29","49.51","45.63","47.16","5,718,880","1,950,700,000"]
["Dec 15, 2017","42.45","48.33","39.42","46.91","5,730,890","1,750,970,000"]
["Dec 14, 2017","36.98","43.89","36.70","42.37","4,454,990","1,525,380,000"]
["Dec 13, 2017","39.97","41.37","35.05","36.92","3,934,120","1,648,910,000"]
["Dec 12, 2017","32.33","44.73","32.33","39.67","9,682,920","1,333,690,000"]
["Dec 11, 2017","23.64","32.61","23.51","32.61","4,639,860","975,244,000"]
["Dec 10, 2017","28.72","28.74","21.94","23.85","4,162,280","1,184,870,000"]
["Dec 09, 2017","26.25","31.15","26.25","28.03","4,392,460","1,083,030,000"]
["Dec 08, 2017","17.90","27.59","16.98","26.60","6,732,410","738,437,000"]
["Dec 07, 2017","17.77","18.57","16.42","18.03","1,732,920","733,214,000"]
["Dec 06, 2017","14.34","18.23","14.34","17.73","2,576,980","591,354,000"]
["Dec 05, 2017","13.64","14.77","12.93","14.37","1,423,440","562,525,000"]
["Dec 04, 2017","13.03","13.63","12.72","13.62",936.87,"537,515,000"]
["Dec 03, 2017","12.61","13.76","12.39","13.00","1,282,630","520,315,000"]
["Dec 02, 2017","12.37","12.80","11.83","12.61","1,206,450","510,085,000"]
["Dec 01, 2017","10.23","12.60","9.42","12.35","1,990,580","422,189,000"]
["Nov 30, 2017","9.78","10.65","9.01","10.28","1,076,720","403,579,000"]
["Nov 29, 2017","10.97","11.31","8.91","9.70",806.83500000000004,"452,579,000"]
["Nov 28, 2017","11.37","11.62","9.82","11.03","1,157,080","469,107,000"]
["Nov 27, 2017","11.58","11.79","10.67","11.38",820.85299999999995,"477,588,000"]
["Nov 26, 2017","12.12","12.12","10.66","11.58","1,232,820","500,173,000"]
["Nov 25, 2017","11.50","12.94","11.50","12.15","1,279,630","474,345,000"]
["Nov 24, 2017","9.74","11.55","9.48","11.50",872.68399999999997,"401,994,000"]
["Nov 23, 2017","10.11","10.20","9.28","9.79",949.76,"417,116,000"]
["Nov 22, 2017","10.16","10.16","9.54","10.09",750.51700000000005,"419,084,000"]
["Nov 21, 2017","9.59","10.56","9.23","10.16","1,034,350","395,519,000"]
["Nov 20, 2017","9.30","9.88","8.77","9.60",857.17100000000005,"383,617,000"]
["Nov 19, 2017","9.99","10.60","8.90","9.41","1,100,540","412,303,000"]
["Nov 18, 2017","9.27","10.12","9.21","10.02","1,178,710","382,610,000"]
["Nov 17, 2017","9.24","9.49","9.07","9.29","1,079,540","381,126,000"]
["Nov 16, 2017","8.97","9.56","8.85","9.27","1,364,430","369,847,000"]
["Nov 15, 2017","8.73","9.58","8.32","8.97","1,501,120","360,301,000"]
["Nov 14, 2017","8.51","9.51","8.44","8.70","1,718,440","351,091,000"]
["Nov 13, 2017","6.59","8.61","6.41","8.46","1,563,950","271,870,000"]
["Nov 12, 2017","6.31","7.00","5.68","6.60",668.87599999999998,"260,111,000"]
["Nov 11, 2017","6.14","6.48","5.79","6.31",612.91399999999999,"253,262,000"]
["Nov 10, 2017","6.41","7.00","5.92","6.19",716.78200000000004,"264,378,000"]
["Nov 09, 2017","5.08","7.77","5.05","6.40","1,153,120","209,452,000"]
["Nov 08, 2017","4.26","5.52","4.22","5.10","1,049,200","175,816,000"]
["Nov 07, 2017","4.10","4.21","3.78","4.21",468.62700000000001,"169,330,000"]
["Nov 06, 2017","3.74","4.26","3.59","4.10",447.69099999999997,"154,088,000"]
["Nov 05, 2017","3.79","3.81","3.46","3.80",297.04300000000001,"156,422,000"]
["Nov 04, 2017","3.65","3.86","3.37","3.79",403.38,"150,624,000"]
["Nov 03, 2017","3.34","3.75","3.28","3.68",313.07499999999999,"137,824,000"]
["Nov 02, 2017","3.67","3.72","3.10","3.26",369.81900000000002,"151,214,000"]
["Nov 01, 2017","3.79","3.96","3.39","3.66",446.22,"156,431,000"]
["Oct 31, 2017","3.49","3.91","3.42","3.80",368.4,"144,053,000"]
["Oct 30, 2017","3.33","3.76","3.31","3.48",326.60199999999998,"137,266,000"]
["Oct 29, 2017","3.37","3.66","3.28","3.34",206.95099999999999,"139,055,000"]
["Oct 28, 2017","3.77","3.83","3.37","3.37",188.55699999999999,"155,476,000"]
["Oct 27, 2017","3.60","3.78","3.24","3.74",276.74200000000002,"148,459,000"]
["Oct 26, 2017","4.09","4.33","3.60","3.60",398.411,"168,695,000"]
["Oct 25, 2017","3.26","4.54","3.21","4.09",249.583,"134,470,000"]
["Oct 24, 2017","3.12","3.67","2.91","3.26",330.053,"128,527,000"]
["Oct 23, 2017","2.85","3.25","2.59","3.12",267.61599999999999,"117,522,000"]
["Oct 22, 2017","3.05","3.07","2.68","2.85",284.91300000000001,"125,973,000"]
["Oct 21, 2017","3.00","3.26","2.74","3.05",256.50700000000001,"123,901,000"]
["Oct 20, 2017","3.17","3.40","2.93","3.01",339.28,"130,887,000"]
["Oct 19, 2017","3.16","3.17","2.95","3.16",271.03100000000001,"130,250,000"]
["Oct 18, 2017","3.05","3.17","2.82","3.16",316.90699999999998,"125,730,000"]
["Oct 17, 2017","3.24","3.73","1.93","3.05",323.48200000000003,"133,715,000"]
["Oct 16, 2017","3.36","4.10","3.13","3.26",320.89600000000002,"138,715,000"]
["Oct 15, 2017","3.12","3.39","2.91","3.36",208.58199999999999,"128,709,000"]
["Oct 14, 2017","3.12","3.20","2.99","3.11",265.24,"128,523,000"]
["Oct 13, 2017","3.14","3.29","2.94","3.11",265.39499999999998,"129,429,000"]
["Oct 12, 2017","3.13","3.20","2.58","3.14",317.74400000000003,"129,079,000"]
["Oct 11, 2017","3.10","3.26","2.87","3.13",269.18200000000002,"127,721,000"]
["Oct 10, 2017","2.71","3.13","2.28","3.09",400.77499999999998,"111,928,000"]
["Oct 09, 2017","2.57","2.79","2.15","2.71",292.69600000000003,"105,866,000"]
["Oct 08, 2017","2.47","2.67","2.38","2.57",224.13499999999999,"101,938,000"]
["Oct 07, 2017","2.74","2.80","2.49","2.49",270.38400000000001,"112,867,000"]
["Oct 06, 2017","2.83","3.05","2.58","2.74",336.47800000000001,"116,669,000"]
["Oct 05, 2017","2.35","2.91","2.31","2.83",333.96,"96,751,900"]
["Oct 04, 2017","2.38","2.51","2.34","2.34",349.27499999999998,"98,077,000"]
["Oct 03, 2017","2.48","2.50","2.20","2.37",267.13799999999998,"102,331,000"]
["Oct 02, 2017","2.44","2.54","2.37","2.48",236.482,"100,657,000"]
["Oct 01, 2017","2.33","2.70","2.33","2.44",361.87700000000001,"96,155,200"]
["Sep 30, 2017","2.30","2.55","2.14","2.33",246.749,"94,772,600"]
["Sep 29, 2017","2.46","2.54","2.16","2.30",329.214,"101,472,000"]
["Sep 28, 2017","2.45","2.53","2.30","2.46",378.84699999999998,"101,240,000"]
["Sep 27, 2017","2.73","2.73","2.27","2.46",547.66999999999996,"112,443,000"]
["Sep 26, 2017","2.58","2.99","2.30","2.63",284.86799999999999,"106,234,000"]
["Sep 25, 2017","2.46","2.87","2.46","2.58",332.512,"101,447,000"]
["Sep 24, 2017","2.84","2.89","2.40","2.46",210.02099999999999,"117,359,000"]
["Sep 23, 2017","2.59","2.86","2.55","2.84",249.77500000000001,"106,972,000"]
["Sep 22, 2017","2.47","2.92","2.46","2.60",374.70600000000002,"101,838,000"]
["Sep 21, 2017","2.94","2.95","2.44","2.47",340.92,"121,137,000"]
["Sep 20, 2017","2.93","3.16","2.86","2.95",237.96,"120,924,000"]
["Sep 19, 2017","3.34","3.35","2.72","2.93",347.69200000000001,"137,720,000"]
["Sep 18, 2017","2.91","3.35","2.91","3.33",501.178,"119,945,000"]
["Sep 17, 2017","2.79","2.98","2.57","2.92",404.75200000000001,"114,908,000"]
["Sep 16, 2017","3.01","3.13","2.71","2.79",451.85199999999998,"124,006,000"]
["Sep 15, 2017","2.65","3.17","2.32","3.01",337.13600000000002,"109,206,000"]
["Sep 14, 2017","3.28","3.43","2.58","2.64",295.26799999999997,"135,399,000"]
["Sep 13, 2017","3.23","3.35","2.90","3.29",391.322,"133,103,000"]
["Sep 12, 2017","3.27","4.11","3.12","3.19",505.44799999999998,"135,082,000"]
["Sep 11, 2017","3.51","13.06","3.01","3.29",374.87900000000002,"144,795,000"]
["Sep 10, 2017","3.66","9.16","3.17","3.50",252.07599999999999,"151,029,000"]
["Sep 09, 2017","3.36","3.76","3.25","3.67",454.42700000000002,"138,438,000"]
["Sep 08, 2017","3.93","4.12","3.07","3.56",370.63799999999998,"162,023,000"]
["Sep 07, 2017","4.17","4.17","3.80","3.93",403.291,"171,906,000"]
["Sep 06, 2017","3.93","4.18","3.70","4.17",410.92399999999998,"162,184,000"]
["Sep 05, 2017","3.63","4.01","3.38","3.92",364.35700000000003,"149,649,000"]
["Sep 04, 2017","3.88","6.18","3.24","3.62",476.31400000000002,"160,112,000"]
["Sep 03, 2017","3.75","4.24","3.69","3.85",565.32399999999996,"154,886,000"]
["Sep 02, 2017","4.07","4.37","3.55","3.75",763.72900000000004,"167,942,000"]
["Sep 01, 2017","3.64","5.16","3.54","4.06","1,464,360","150,097,000"]
["Aug 31, 2017","3.86","3.87","3.56","3.64",337.86200000000002,"159,248,000"]
["Aug 30, 2017","3.89","4.02","3.54","3.87",531.82299999999998,"160,273,000"]
["Aug 29, 2017","3.86","4.03","3.63","3.89",398.29899999999998,"159,088,000"]
["Aug 28, 2017","3.90","3.98","3.64","3.85",449.38400000000001,"161,006,000"]
["Aug 27, 2017","3.81","4.07","3.14","3.90",353.97300000000001,"157,311,000"]
["Aug 26, 2017","4.42","4.44","3.70","3.77",454.791,"182,445,000"]
["Aug 25, 2017","4.44","4.67","3.82","4.42",430.54399999999998,"183,102,000"]
["Aug 24, 2017","3.53","5.27","3.15","4.42",758.56899999999996,"145,764,000"]
["Aug 23, 2017","3.86","4.13","3.33","3.52",415.28300000000002,"159,223,000"]
["Aug 22, 2017","4.20","4.23","3.68","3.88",415.84899999999999,"173,102,000"]
["Aug 21, 2017","4.51","4.77","3.46","4.33",658.41700000000003,"186,176,000"]
["Aug 20, 2017","4.81","4.95","4.53","4.53",335.16800000000001,"198,526,000"]
["Aug 19, 2017","5.36","5.37","4.38","4.83",585.84500000000003,"221,282,000"]
["Aug 18, 2017","5.56","5.84","5.04","5.37",702.78599999999994,"229,191,000"]
["Aug 17, 2017","4.81","6.08","1.90","5.57",649.64400000000001,"198,516,000"]
["Aug 16, 2017","4.72","5.85","4.15","4.81",735.24400000000003,"194,545,000"]
["Aug 15, 2017","5.22","5.25","4.57","4.70",590.298,"193,088,000"]
["Aug 14, 2017","5.51","5.95","4.49","5.22",924.74300000000005,"203,710,000"]
["Aug 13, 2017","6.04","6.05","5.31","5.54",516.44799999999998,"223,379,000"]
["Aug 12, 2017","6.12","6.40","5.71","6.06",894.07100000000003,"226,329,000"]
["Aug 11, 2017","6.41","6.41","5.80","6.14",959.72699999999998,"237,195,000"]
["Aug 10, 2017","5.92","6.56","5.61","6.43",979.25,"219,131,000"]
["Aug 09, 2017","5.44","5.99","4.95","5.94",782.14599999999996,"201,249,000"]
["Aug 08, 2017","6.07","7.41","5.38","5.42","2,002,390","224,461,000"]
["Aug 07, 2017","4.61","6.06","4.40","6.05","1,441,870","170,601,000"]
["Aug 06, 2017","4.12","4.98","4.06","4.62",450.57100000000003,"152,277,000"]
["Aug 05, 2017","3.96","4.44","3.93","4.09",641.94100000000003,"146,422,000"]
["Aug 04, 2017","3.64","7.00","3.27","3.96","1,064,530","134,691,000"]
["Aug 03, 2017","3.39","3.79","3.28","3.64",503.47899999999998,"125,461,000"]
["Aug 02, 2017","3.64","5.19","3.20","3.39",492.15300000000002,"134,685,000"]
["Aug 01, 2017","3.28","3.75","3.27","3.64",811.06100000000004,"121,197,000"]
["Jul 31, 2017","2.80","3.39","2.70","3.27",964.83399999999995,"103,787,000"]
["Jul 30, 2017","2.84","2.93","2.72","2.79",507.80099999999999,"105,025,000"]
["Jul 29, 2017","2.59","2.88","2.48","2.84",945.85199999999998,"95,974,800"]
["Jul 28, 2017","2.55","3.15","2.09","2.62",993.25300000000004,"94,175,700"]
["Jul 27, 2017","2.30","2.69","2.21","2.54",619.04399999999998,"84,935,200"]
["Jul 26, 2017","2.22","2.33","1.99","2.32",533.92200000000003,"82,283,000"]
["Jul 25, 2017","2.44","2.49","2.00","2.24",434.99099999999999,"90,408,600"]
["Jul 24, 2017","2.58","2.62","1.85","2.44",991.64800000000002,"95,541,800"]
["Jul 23, 2017","2.68","3.52","2.15","2.58",437.42200000000003,"99,200,600"]
["Jul 22, 2017","2.39","2.74","2.31","2.68",358.00700000000001,"88,377,300"]
["Jul 21, 2017","2.39","2.65","2.21","2.39",661.56100000000004,"88,296,300"]
["Jul 20, 2017","1.98","2.46","1.98","2.36",505.55599999999998,"73,135,200"]
["Jul 19, 2017","2.45","2.93","1.90","1.96","1,044,880","90,603,800"]
["Jul 18, 2017","2.53","2.91","1.73","2.46","2,329,580","93,480,300"]
["Jul 17, 2017","1.38","3.41","1.38","2.53","1,840,040","50,957,100"]
["Jul 16, 2017","1.48","1.71","0.905822","1.38","2,126,350","54,749,200"]
["Jul 15, 2017","1.80","2.42","1.33","1.45","1,832,030","66,477,500"]
["Jul 13, 2017","5.37","8.82","3.02","4.69","3,630,010","-"]
["Jul 12, 2017","3.33","5.51","2.74","5.51","3,055,770","-"]
["Jul 11, 2017","2.81","3.63","2.67","3.33","2,704,070","-"]

{"sheet":"WAVES","index":31,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","5.87","6.08","5.51","5.55","18,057,800","586,980,000"]
["Mar 09, 2018","5.84","6.01","5.15","5.88","25,548,400","583,695,000"]
["Mar 08, 2018","6.20","6.46","5.82","5.87","31,160,000","620,429,000"]
["Mar 07, 2018","6.16","6.32","5.56","6.21","27,654,600","616,234,000"]
["Mar 06, 2018","6.76","6.76","6.13","6.18","23,312,400","675,705,000"]
["Mar 05, 2018","6.86","7.03","6.75","6.75","26,863,300","685,839,000"]
["Mar 04, 2018","6.89","6.90","6.60","6.86","22,357,700","688,941,000"]
["Mar 03, 2018","6.66","6.95","6.64","6.90","19,895,900","665,875,000"]
["Mar 02, 2018","6.63","6.74","6.50","6.68","19,421,300","662,555,000"]
["Mar 01, 2018","6.30","6.80","6.14","6.64","23,214,300","630,494,000"]
["Feb 28, 2018","6.62","6.88","6.29","6.29","23,822,800","661,897,000"]
["Feb 27, 2018","6.71","6.89","6.57","6.59","23,597,200","670,970,000"]
["Feb 26, 2018","6.49","6.84","6.36","6.70","21,780,800","648,961,000"]
["Feb 25, 2018","6.56","6.64","6.27","6.49","20,420,000","655,883,000"]
["Feb 24, 2018","6.75","6.99","6.43","6.56","20,271,100","675,317,000"]
["Feb 23, 2018","6.58","6.97","6.35","6.75","24,788,900","657,939,000"]
["Feb 22, 2018","7.26","7.56","6.51","6.58","28,774,100","725,646,000"]
["Feb 21, 2018","8.02","8.54","7.15","7.27","39,877,300","801,955,000"]
["Feb 20, 2018","8.10","8.49","7.94","8.03","46,087,500","810,038,000"]
["Feb 19, 2018","7.54","8.15","7.44","8.10","37,813,100","753,733,000"]
["Feb 18, 2018","7.84","8.09","7.13","7.54","40,081,300","784,044,000"]
["Feb 17, 2018","7.88","7.96","7.63","7.84","34,458,200","788,332,000"]
["Feb 16, 2018","8.00","8.36","7.49","7.90","44,143,700","800,093,000"]
["Feb 15, 2018","6.42","8.07","6.38","8.07","61,670,200","641,992,000"]
["Feb 14, 2018","5.59","6.44","5.58","6.42","20,068,500","558,952,000"]
["Feb 13, 2018","5.74","5.76","5.40","5.60","17,030,400","574,298,000"]
["Feb 12, 2018","5.49","5.89","5.49","5.72","20,167,600","548,602,000"]
["Feb 11, 2018","5.72","5.72","5.01","5.45","21,599,600","571,865,000"]
["Feb 10, 2018","6.06","6.32","5.47","5.72","29,552,400","606,151,000"]
["Feb 09, 2018","5.60","6.09","5.30","6.04","24,332,800","559,784,000"]
["Feb 08, 2018","4.92","6.00","4.92","5.58","31,567,200","492,456,000"]
["Feb 07, 2018","5.01","5.66","4.59","4.97","16,135,000","501,033,000"]
["Feb 06, 2018","4.54","5.15","3.66","5.06","20,248,500","453,888,000"]
["Feb 05, 2018","5.71","5.95","4.36","4.54","22,395,200","571,019,000"]
["Feb 04, 2018","6.64","6.75","5.57","5.74","25,765,100","663,752,000"]
["Feb 03, 2018","6.21","6.85","5.74","6.63","23,023,200","621,154,000"]
["Feb 02, 2018","6.65","6.65","5.35","6.20","26,726,300","664,536,000"]
["Feb 01, 2018","7.70","7.79","6.35","6.67","27,774,000","769,864,000"]
["Jan 31, 2018","7.63","7.93","7.24","7.68","27,535,700","762,709,000"]
["Jan 30, 2018","8.71","8.78","7.52","7.61","29,051,000","870,974,000"]
["Jan 29, 2018","9.19","9.30","8.54","8.71","33,554,900","918,718,000"]
["Jan 28, 2018","9.17","9.53","9.02","9.20","34,527,300","916,626,000"]
["Jan 27, 2018","8.95","9.46","8.86","9.11","39,528,900","894,906,000"]
["Jan 26, 2018","9.04","9.36","8.32","8.96","34,796,200","903,952,000"]
["Jan 25, 2018","8.92","9.23","8.72","9.06","38,346,500","891,993,000"]
["Jan 24, 2018","8.20","8.94","7.97","8.81","45,927,300","819,666,000"]
["Jan 23, 2018","8.28","8.57","7.73","8.20","37,418,900","828,237,000"]
["Jan 22, 2018","8.38","8.65","7.59","8.30","30,657,000","838,233,000"]
["Jan 21, 2018","9.65","9.72","8.06","8.27","36,459,600","964,861,000"]
["Jan 20, 2018","8.88","9.82","8.88","9.60","51,892,200","888,259,000"]
["Jan 19, 2018","8.51","9.38","8.21","8.78","45,279,300","850,897,000"]
["Jan 18, 2018","8.48","10.05","7.95","8.60","35,228,000","847,572,000"]
["Jan 17, 2018","8.36","8.83","6.68","8.09","86,632,300","835,624,000"]
["Jan 16, 2018","10.83","10.92","7.08","8.39","42,325,600","1,083,460,000"]
["Jan 15, 2018","11.02","11.47","10.70","10.77","47,209,300","1,102,430,000"]
["Jan 14, 2018","11.85","11.86","10.50","11.09","46,611,100","1,184,520,000"]
["Jan 13, 2018","11.35","12.15","11.33","11.83","42,000,200","1,134,720,000"]
["Jan 12, 2018","10.78","11.76","10.46","11.34","43,342,800","1,078,330,000"]
["Jan 11, 2018","12.65","12.65","9.98","10.71","46,240,500","1,265,240,000"]
["Jan 10, 2018","13.04","13.04","11.41","12.74","62,348,700","1,303,830,000"]
["Jan 09, 2018","13.53","14.11","12.55","12.99","62,959,200","1,353,300,000"]
["Jan 08, 2018","12.85","13.73","11.57","13.63","72,190,300","1,284,770,000"]
["Jan 07, 2018","12.87","13.53","12.27","12.95","56,240,800","1,287,400,000"]
["Jan 06, 2018","12.02","13.07","11.44","12.86","59,738,700","1,201,900,000"]
["Jan 05, 2018","12.45","13.25","11.77","12.06","65,668,300","1,245,140,000"]
["Jan 04, 2018","13.06","13.10","11.87","12.54","65,343,400","1,306,410,000"]
["Jan 03, 2018","13.32","13.73","12.55","12.99","53,810,900","1,331,820,000"]
["Jan 02, 2018","12.54","13.38","12.33","13.35","61,136,300","1,253,640,000"]
["Jan 01, 2018","12.63","12.70","11.77","12.57","43,302,300","1,262,600,000"]
["Dec 31, 2017","11.70","12.80","11.54","12.60","50,113,900","1,169,780,000"]
["Dec 30, 2017","13.64","13.79","10.95","11.81","49,173,200","1,363,620,000"]
["Dec 29, 2017","12.87","14.03","12.44","13.64","64,926,900","1,286,750,000"]
["Dec 28, 2017","13.58","13.62","11.73","12.71","48,273,000","1,358,300,000"]
["Dec 27, 2017","14.32","14.43","13.18","13.58","54,343,300","1,432,160,000"]
["Dec 26, 2017","14.31","15.15","13.68","14.20","65,504,500","1,431,340,000"]
["Dec 25, 2017","13.93","14.46","13.13","14.28","65,545,300","1,393,480,000"]
["Dec 24, 2017","14.47","14.54","12.25","13.81","59,222,600","1,447,000,000"]
["Dec 23, 2017","12.67","15.79","12.48","14.27","88,401,100","1,267,050,000"]
["Dec 22, 2017","16.14","16.42","9.82","12.52","71,699,500","1,613,900,000"]
["Dec 21, 2017","15.29","16.53","14.54","16.03","90,875,600","1,529,020,000"]
["Dec 20, 2017","16.02","16.26","13.90","15.21","81,905,700","1,602,310,000"]
["Dec 19, 2017","15.63","18.07","14.51","15.89","114,641,000","1,563,340,000"]
["Dec 18, 2017","13.63","15.72","13.09","15.61","102,357,000","1,363,160,000"]
["Dec 17, 2017","13.39","14.16","13.17","13.54","64,376,200","1,339,200,000"]
["Dec 16, 2017","13.56","13.73","12.81","13.40","69,311,000","1,355,530,000"]
["Dec 15, 2017","13.55","14.08","11.76","13.09","95,357,500","1,354,620,000"]
["Dec 14, 2017","13.56","14.02","12.43","13.64","55,002,000","1,355,560,000"]
["Dec 13, 2017","15.23","15.62","13.50","13.65","75,995,500","1,523,380,000"]
["Dec 12, 2017","11.23","15.20","10.89","14.86","103,848,000","1,122,860,000"]
["Dec 11, 2017","9.73","11.33","9.65","11.22","74,140,500","972,864,000"]
["Dec 10, 2017","8.76","10.46","7.60","9.76","57,336,900","875,585,000"]
["Dec 09, 2017","8.41","9.87","7.86","8.72","47,394,900","841,212,000"]
["Dec 08, 2017","8.71","8.73","7.43","8.40","45,781,100","871,406,000"]
["Dec 07, 2017","8.52","9.50","8.01","8.52","61,751,500","852,136,000"]
["Dec 06, 2017","7.38","8.43","6.93","8.43","52,074,900","738,347,000"]
["Dec 05, 2017","6.69","7.68","6.62","7.43","40,875,800","668,740,000"]
["Dec 04, 2017","6.21","6.69","6.03","6.69","30,419,300","620,558,000"]
["Dec 03, 2017","6.09","6.60","5.84","6.20","33,036,700","609,449,000"]
["Dec 02, 2017","5.79","6.43","5.75","6.11","30,325,700","579,354,000"]
["Dec 01, 2017","4.84","5.80","4.61","5.80","26,090,100","483,939,000"]
["Nov 30, 2017","5.23","5.33","4.39","4.88","25,549,500","523,239,000"]
["Nov 29, 2017","5.91","6.16","4.97","5.17","30,996,500","590,960,000"]
["Nov 28, 2017","5.62","5.93","5.56","5.93","26,201,500","562,374,000"]
["Nov 27, 2017","5.67","5.78","5.48","5.65","25,029,600","567,162,000"]
["Nov 26, 2017","5.36","5.79","5.35","5.68","25,667,300","535,981,000"]
["Nov 25, 2017","5.22","5.37","5.13","5.35","20,520,600","521,531,000"]
["Nov 24, 2017","5.19","5.27","5.03","5.23","22,424,900","519,100,000"]
["Nov 23, 2017","5.29","5.34","5.18","5.19","21,305,100","529,435,000"]
["Nov 22, 2017","5.20","5.57","5.16","5.29","26,343,100","519,834,000"]
["Nov 21, 2017","5.26","5.28","4.99","5.19","23,353,900","525,616,000"]
["Nov 20, 2017","5.13","5.42","5.06","5.27","22,272,000","512,582,000"]
["Nov 19, 2017","5.28","5.47","5.02","5.12","20,869,400","528,278,000"]
["Nov 18, 2017","4.77","5.42","4.65","5.30","26,020,400","476,545,000"]
["Nov 17, 2017","4.75","4.97","4.61","4.78","18,777,000","474,592,000"]
["Nov 16, 2017","5.07","5.10","4.71","4.76","24,087,100","506,504,000"]
["Nov 15, 2017","5.05","5.27","4.80","5.05","25,851,400","505,269,000"]
["Nov 14, 2017","4.40","5.09","4.38","5.03","19,374,900","439,602,000"]
["Nov 13, 2017","3.69","4.48","3.69","4.40","12,493,200","369,368,000"]
["Nov 12, 2017","4.10","4.13","3.57","3.70","12,279,900","410,250,000"]
["Nov 11, 2017","4.23","4.46","4.04","4.12","12,304,600","422,815,000"]
["Nov 10, 2017","4.92","5.03","4.09","4.24","14,425,500","491,960,000"]
["Nov 09, 2017","4.51","5.22","4.47","4.91","20,982,300","450,694,000"]
["Nov 08, 2017","3.68","4.82","3.67","4.50","20,540,000","368,185,000"]
["Nov 07, 2017","3.52","3.72","3.42","3.69","11,312,200","352,178,000"]
["Nov 06, 2017","3.46","3.65","3.36","3.52","12,291,000","345,746,000"]
["Nov 05, 2017","3.61","3.62","3.39","3.45","9,798,490","360,517,000"]
["Nov 04, 2017","3.65","3.79","3.44","3.62","11,619,500","365,254,000"]
["Nov 03, 2017","3.21","3.97","3.02","3.68","14,090,800","320,550,000"]
["Nov 02, 2017","2.92","3.95","2.65","3.19","14,949,200","292,033,000"]
["Nov 01, 2017","3.23","3.23","2.67","2.89","11,933,800","323,419,000"]
["Oct 31, 2017","3.47","3.50","3.17","3.24","9,895,450","347,320,000"]
["Oct 30, 2017","3.55","3.61","3.43","3.48","8,523,780","355,140,000"]
["Oct 29, 2017","3.46","3.64","3.45","3.54","9,046,840","345,825,000"]
["Oct 28, 2017","3.54","3.60","3.45","3.46","8,103,840","354,417,000"]
["Oct 27, 2017","3.62","3.68","3.52","3.54","6,714,780","362,311,000"]
["Oct 26, 2017","3.72","3.79","3.54","3.62","8,321,870","371,705,000"]
["Oct 25, 2017","3.76","3.77","3.48","3.70","8,533,500","376,245,000"]
["Oct 24, 2017","3.67","3.98","3.59","3.76","8,703,160","366,774,000"]
["Oct 23, 2017","3.58","3.71","3.35","3.67","8,621,370","358,001,000"]
["Oct 22, 2017","3.58","3.66","3.47","3.58","8,491,900","358,200,000"]
["Oct 21, 2017","3.64","3.76","3.43","3.58","10,666,600","364,477,000"]
["Oct 20, 2017","3.89","3.97","3.63","3.66","10,830,100","389,091,000"]
["Oct 19, 2017","4.04","4.12","3.80","3.89","8,840,030","404,068,000"]
["Oct 18, 2017","3.93","4.10","3.66","4.04","7,283,440","392,635,000"]
["Oct 17, 2017","4.04","4.05","3.84","3.92","4,954,490","404,005,000"]
["Oct 16, 2017","3.80","4.14","3.65","4.02","4,972,740","380,320,000"]
["Oct 15, 2017","4.01","4.02","3.68","3.80","4,384,340","401,032,000"]
["Oct 14, 2017","3.98","4.09","3.81","4.00","5,190,930","397,686,000"]
["Oct 13, 2017","3.69","4.03","3.59","3.97","6,777,070","369,201,000"]
["Oct 12, 2017","4.18","4.20","3.69","3.69","6,289,170","417,611,000"]
["Oct 11, 2017","4.11","4.41","4.08","4.18","7,296,340","410,915,000"]
["Oct 10, 2017","4.11","4.26","3.92","4.12","5,675,270","410,737,000"]
["Oct 09, 2017","4.44","4.63","4.01","4.13","6,698,160","443,937,000"]
["Oct 08, 2017","5.01","5.04","4.44","4.44","7,717,430","501,163,000"]
["Oct 07, 2017","4.96","5.04","4.91","5.02","6,760,300","495,816,000"]
["Oct 06, 2017","4.97","5.10","4.91","4.97","6,574,960","497,017,000"]
["Oct 05, 2017","4.92","5.04","4.76","4.97","6,804,000","491,795,000"]
["Oct 04, 2017","4.74","5.08","4.71","4.91","8,679,860","474,477,000"]
["Oct 03, 2017","4.87","5.00","4.67","4.73","6,975,040","486,590,000"]
["Oct 02, 2017","4.97","4.98","4.81","4.85","7,422,400","497,344,000"]
["Oct 01, 2017","5.03","5.05","4.84","4.97","8,233,020","502,985,000"]
["Sep 30, 2017","4.93","5.20","4.93","5.04","7,480,680","493,143,000"]
["Sep 29, 2017","4.77","5.04","4.39","4.93","8,515,820","476,743,000"]
["Sep 28, 2017","5.17","5.17","4.73","4.78","8,795,790","516,674,000"]
["Sep 27, 2017","4.77","5.19","4.77","5.17","11,447,500","477,461,000"]
["Sep 26, 2017","4.23","4.86","4.23","4.79","7,713,420","422,807,000"]
["Sep 25, 2017","3.97","4.30","3.92","4.23","5,218,940","396,943,000"]
["Sep 24, 2017","3.97","3.98","3.80","3.97","5,012,110","396,513,000"]
["Sep 23, 2017","3.76","3.99","3.71","3.97","4,950,050","375,579,000"]
["Sep 22, 2017","3.65","3.84","3.56","3.77","2,723,740","365,050,000"]
["Sep 21, 2017","4.05","4.08","3.57","3.64","2,914,710","405,445,000"]
["Sep 20, 2017","4.14","4.29","3.96","4.07","3,910,370","413,510,000"]
["Sep 19, 2017","4.36","4.38","4.00","4.16","3,403,370","435,701,000"]
["Sep 18, 2017","3.64","4.40","3.64","4.34","4,080,300","363,799,000"]
["Sep 17, 2017","3.77","3.81","3.49","3.64","3,406,720","376,569,000"]
["Sep 16, 2017","3.77","3.90","3.49","3.76","4,499,490","377,410,000"]
["Sep 15, 2017","3.12","3.94","2.80","3.78","6,270,110","311,752,000"]
["Sep 14, 2017","3.95","4.05","3.09","3.09","4,470,510","394,740,000"]
["Sep 13, 2017","4.36","4.36","3.75","3.95","4,928,930","436,202,000"]
["Sep 12, 2017","4.35","4.61","4.26","4.38","5,306,860","434,806,000"]
["Sep 11, 2017","4.44","4.57","4.16","4.35","4,908,140","443,783,000"]
["Sep 10, 2017","4.45","4.58","3.99","4.41","5,469,690","444,828,000"]
["Sep 09, 2017","4.51","4.59","4.37","4.46","5,406,880","451,034,000"]
["Sep 08, 2017","4.99","5.03","4.28","4.50","5,899,500","498,706,000"]
["Sep 07, 2017","5.10","5.13","4.90","4.98","6,353,830","510,327,000"]
["Sep 06, 2017","4.99","5.41","4.93","5.16","6,069,650","499,259,000"]
["Sep 05, 2017","4.68","5.10","4.32","4.98","6,194,560","467,862,000"]
["Sep 04, 2017","5.20","5.21","4.24","4.66","8,324,540","519,570,000"]
["Sep 03, 2017","5.27","5.50","4.99","5.20","5,174,780","526,827,000"]
["Sep 02, 2017","5.78","5.87","5.07","5.23","6,608,910","577,688,000"]
["Sep 01, 2017","5.95","6.10","5.72","5.74","9,556,080","595,498,000"]
["Aug 31, 2017","5.47","5.94","5.38","5.94","9,471,090","546,851,000"]
["Aug 30, 2017","5.44","5.49","5.13","5.48","6,659,820","544,366,000"]
["Aug 29, 2017","5.27","5.47","5.13","5.45","7,581,710","527,066,000"]
["Aug 28, 2017","5.22","5.41","5.02","5.26","7,208,780","522,486,000"]
["Aug 27, 2017","5.34","5.51","5.18","5.23","7,212,980","534,242,000"]
["Aug 26, 2017","5.28","5.74","5.11","5.32","9,123,230","528,242,000"]
["Aug 25, 2017","5.02","5.46","4.94","5.27","9,306,450","502,380,000"]
["Aug 24, 2017","4.63","5.02","4.55","5.02","3,537,820","463,403,000"]
["Aug 23, 2017","4.49","4.82","4.44","4.60","2,989,630","449,053,000"]
["Aug 22, 2017","4.38","4.74","3.81","4.46","3,358,640","437,971,000"]
["Aug 21, 2017","4.85","4.88","4.33","4.39","4,064,960","485,218,000"]
["Aug 20, 2017","4.43","4.92","4.29","4.86","4,519,570","442,870,000"]
["Aug 19, 2017","4.30","4.45","4.10","4.43","3,801,000","429,611,000"]
["Aug 18, 2017","4.57","4.73","4.10","4.30","2,588,840","456,631,000"]
["Aug 17, 2017","4.81","4.95","4.46","4.58","2,609,230","481,390,000"]
["Aug 16, 2017","4.80","4.96","4.58","4.83","2,607,640","479,668,000"]
["Aug 15, 2017","4.73","5.16","4.31","4.79","5,107,560","473,033,000"]
["Aug 14, 2017","4.83","5.04","4.54","4.72","5,089,710","483,469,000"]
["Aug 13, 2017","5.05","5.28","4.63","4.79","5,823,330","504,705,000"]
["Aug 12, 2017","5.58","5.58","4.89","5.05","6,782,250","557,670,000"]
["Aug 11, 2017","5.60","5.78","5.13","5.54","7,567,900","560,241,000"]
["Aug 10, 2017","5.24","5.63","5.15","5.60","7,501,860","524,375,000"]
["Aug 09, 2017","5.38","5.45","4.90","5.27","4,960,110","538,244,000"]
["Aug 08, 2017","5.64","5.83","5.04","5.41","6,867,910","564,066,000"]
["Aug 07, 2017","5.18","5.75","4.62","5.64","7,792,050","518,233,000"]
["Aug 06, 2017","4.32","5.37","4.29","5.21","7,075,590","432,028,000"]
["Aug 05, 2017","3.67","4.57","3.65","4.32","4,831,480","367,228,000"]
["Aug 04, 2017","3.87","4.13","3.59","3.67","4,324,800","386,797,000"]
["Aug 03, 2017","3.54","3.96","3.46","3.84","4,766,700","354,471,000"]
["Aug 02, 2017","3.02","3.60","2.96","3.51","3,739,710","302,169,000"]
["Aug 01, 2017","2.77","3.11","2.61","3.01","3,257,400","277,390,000"]
["Jul 31, 2017","2.74","2.87","2.62","2.78","2,651,760","273,812,000"]
["Jul 30, 2017","2.87","2.93","2.72","2.72","1,530,680","286,809,000"]
["Jul 29, 2017","2.98","3.06","2.69","2.87","2,116,910","297,597,000"]
["Jul 28, 2017","2.76","3.11","2.45","3.00","3,030,820","276,459,000"]
["Jul 27, 2017","2.74","2.84","2.60","2.75","1,889,170","274,372,000"]
["Jul 26, 2017","2.92","2.99","2.50","2.74","3,013,790","291,623,000"]
["Jul 25, 2017","3.52","3.56","2.76","2.91","2,462,600","351,753,000"]
["Jul 24, 2017","3.65","3.71","3.39","3.52","1,813,130","364,582,000"]
["Jul 23, 2017","3.90","3.97","3.50","3.65","2,608,730","390,012,000"]
["Jul 22, 2017","3.24","4.17","3.23","3.90","3,246,480","324,151,000"]
["Jul 21, 2017","3.26","3.44","3.13","3.24","2,167,520","326,154,000"]
["Jul 20, 2017","2.61","3.43","2.61","3.25","2,164,540","260,970,000"]
["Jul 19, 2017","2.83","2.87","2.53","2.64","2,096,680","282,847,000"]
["Jul 18, 2017","2.52","2.95","2.38","2.83","2,325,000","252,329,000"]
["Jul 17, 2017","1.97","2.52","1.94","2.52","1,909,110","196,939,000"]
["Jul 16, 2017","2.01","2.06","1.77","1.97","1,677,160","201,211,000"]
["Jul 15, 2017","2.43","2.43","1.98","2.04","2,860,750","242,705,000"]
["Jul 14, 2017","2.89","2.89","2.33","2.43","2,439,500","289,495,000"]
["Jul 13, 2017","3.05","3.09","2.72","2.90","1,734,160","305,263,000"]
["Jul 12, 2017","2.59","3.05","2.42","3.05","1,930,340","258,727,000"]
["Jul 11, 2017","2.79","2.96","2.49","2.59","3,152,450","278,827,000"]
["Jul 10, 2017","3.74","3.76","2.73","2.82","2,638,830","373,806,000"]
["Jul 09, 2017","3.92","3.94","3.75","3.75","1,225,380","392,118,000"]
["Jul 08, 2017","3.79","3.93","3.50","3.93","1,412,280","379,403,000"]
["Jul 07, 2017","4.33","4.36","3.71","3.77","2,631,630","432,714,000"]
["Jul 06, 2017","4.58","4.65","4.24","4.34","2,939,230","457,740,000"]
["Jul 05, 2017","4.32","4.79","4.28","4.56","5,733,020","431,855,000"]
["Jul 04, 2017","3.79","4.49","3.75","4.32","5,214,290","378,985,000"]
["Jul 03, 2017","3.61","3.87","3.48","3.81","2,625,710","361,116,000"]
["Jul 02, 2017","3.70","3.71","3.51","3.62","2,239,090","369,637,000"]
["Jul 01, 2017","3.57","4.08","3.53","3.70","2,615,170","357,030,000"]
["Jun 30, 2017","3.95","3.97","3.51","3.57","2,036,280","394,515,000"]
["Jun 29, 2017","4.24","4.28","3.90","3.91","1,639,660","423,977,000"]
["Jun 28, 2017","4.31","4.34","4.03","4.24","2,772,690","431,391,000"]
["Jun 27, 2017","3.95","4.31","3.66","4.29","2,439,380","395,139,000"]
["Jun 26, 2017","4.64","4.65","3.53","3.83","6,562,970","464,448,000"]
["Jun 25, 2017","4.88","4.96","4.45","4.62","3,048,820","488,443,000"]
["Jun 24, 2017","5.21","5.34","4.73","4.86","2,400,890","521,488,000"]
["Jun 23, 2017","4.91","5.36","4.81","5.21","2,166,710","491,211,000"]
["Jun 22, 2017","4.91","5.05","4.80","4.92","2,058,720","490,781,000"]
["Jun 21, 2017","5.06","5.12","4.87","4.89","2,505,130","506,126,000"]
["Jun 20, 2017","5.15","5.33","4.93","5.07","3,440,970","514,943,000"]
["Jun 19, 2017","5.02","5.30","4.93","5.15","3,298,260","502,246,000"]
["Jun 18, 2017","5.17","5.33","4.98","4.99","1,459,430","517,299,000"]
["Jun 17, 2017","5.16","5.38","5.03","5.18","2,057,140","516,262,000"]
["Jun 16, 2017","5.28","5.42","4.95","5.16","1,920,540","527,868,000"]
["Jun 15, 2017","5.09","5.36","4.34","5.28","3,132,730","508,817,000"]
["Jun 14, 2017","5.82","6.00","4.99","5.09","2,377,380","582,270,000"]
["Jun 13, 2017","5.33","5.86","5.23","5.77","2,666,350","532,627,000"]
["Jun 12, 2017","6.31","6.49","4.94","5.36","2,913,670","631,105,000"]
["Jun 11, 2017","5.67","6.40","5.63","6.32","2,939,820","566,858,000"]
["Jun 10, 2017","6.34","7.01","5.50","5.82","5,124,700","634,469,000"]
["Jun 09, 2017","5.82","7.00","5.74","6.34","3,963,370","581,550,000"]
["Jun 08, 2017","5.29","5.92","5.09","5.82","2,984,740","528,517,000"]
["Jun 07, 2017","5.48","5.48","4.86","5.27","2,448,950","548,427,000"]
["Jun 06, 2017","5.69","5.69","4.94","5.51","4,467,540","568,531,000"]
["Jun 05, 2017","5.33","5.69","5.24","5.64","3,095,220","533,405,000"]
["Jun 04, 2017","5.16","5.58","4.44","5.35","4,447,070","516,357,000"]
["Jun 03, 2017","4.69","6.51","4.61","5.19","10,124,100","468,617,000"]
["Jun 02, 2017","3.40","4.64","3.40","4.53","4,988,350","340,371,000"]
["Jun 01, 2017","2.94","3.53","2.93","3.44","3,224,130","294,035,000"]
["May 31, 2017","2.43","3.08","2.39","2.95","2,233,740","242,799,000"]
["May 30, 2017","2.70","2.76","2.38","2.38","2,066,020","269,773,000"]
["May 29, 2017","2.48","2.76","2.27","2.68","1,475,750","247,786,000"]
["May 28, 2017","2.26","2.74","2.26","2.47","1,273,880","225,588,000"]
["May 27, 2017","2.49","2.61","1.74","2.25","2,019,910","249,088,000"]
["May 26, 2017","2.35","2.95","2.33","2.49","1,994,070","235,176,000"]
["May 25, 2017","2.83","2.95","2.29","2.36","2,280,980","282,949,000"]
["May 24, 2017","2.64","3.07","2.51","2.75","2,549,760","263,789,000"]
["May 23, 2017","1.88","2.75","1.88","2.57","3,640,250","188,212,000"]
["May 22, 2017","1.77","1.98","1.75","1.87","1,696,230","176,818,000"]
["May 21, 2017","1.64","1.79","1.64","1.77","1,498,620","163,762,000"]
["May 20, 2017","1.57","1.65","1.49","1.64","1,019,880","156,886,000"]
["May 19, 2017","1.39","1.61","1.37","1.57","1,423,940","139,098,000"]
["May 18, 2017","1.28","1.40","1.28","1.38",912.82299999999998,"128,494,000"]
["May 17, 2017","1.27","1.43","1.25","1.34","1,348,780","126,782,000"]
["May 16, 2017","1.42","1.42","1.24","1.26","1,209,240","141,828,000"]
["May 15, 2017","1.37","1.46","1.32","1.40","1,664,930","137,497,000"]
["May 14, 2017","1.19","1.42","1.19","1.37","2,176,080","119,476,000"]
["May 13, 2017","1.11","1.21","1.07","1.19","1,559,600","110,983,000"]
["May 12, 2017","1.22","1.26","0.799024","1.11","1,006,640","121,533,000"]
["May 11, 2017","1.21","1.33","1.15","1.20","1,606,360","121,449,000"]
["May 10, 2017","0.910802","1.36","0.904453","1.20","2,897,830","91,080,200"]
["May 09, 2017","0.830627","1.11","0.815311","0.917445",845.26400000000001,"83,062,700"]
["May 08, 2017","0.800956","0.853055","0.765106","0.818904",620.58699999999999,"80,095,600"]
["May 07, 2017","0.767301","0.843241","0.752029","0.789317",689.83399999999995,"76,730,100"]
["May 06, 2017","0.733379","0.815748","0.716798","0.798015",526.86900000000003,"73,337,900"]
["May 05, 2017","0.718197","0.782981","0.713954","0.732555",500.678,"71,819,700"]
["May 04, 2017","0.669921","0.751036","0.665860","0.715918",450.19799999999998,"66,992,100"]
["May 03, 2017","0.622717","0.675319","0.599816","0.669789",443.31299999999999,"62,271,700"]
["May 02, 2017","0.597314","0.622300","0.566792","0.622300",319.90600000000001,"59,731,400"]
["May 01, 2017","0.599764","0.630785","0.581609","0.597523",363.53500000000003,"59,976,400"]
["Apr 30, 2017","0.584291","0.619520","0.577786","0.593739",265.31299999999999,"58,429,100"]
["Apr 29, 2017","0.602079","0.624092","0.572405","0.586110",334.33499999999998,"60,207,900"]
["Apr 28, 2017","0.559614","0.600954","0.529378","0.600954",377.31900000000002,"55,961,400"]
["Apr 27, 2017","0.558109","0.571005","0.526808","0.559958",350.40899999999999,"55,810,900"]
["Apr 26, 2017","0.549625","0.579819","0.545577","0.557545",407.18900000000002,"54,962,500"]
["Apr 25, 2017","0.562252","0.577594","0.530378","0.549486",484.92899999999997,"56,225,200"]
["Apr 24, 2017","0.563522","0.614860","0.541515","0.562138",681.17700000000002,"56,352,200"]
["Apr 23, 2017","0.473141","0.559936","0.473141","0.559936",479.97300000000001,"47,314,100"]
["Apr 22, 2017","0.460812","0.489511","0.456272","0.478201",195.745,"46,081,200"]
["Apr 21, 2017","0.461387","0.471075","0.444341","0.460500",180.21299999999999,"46,138,700"]
["Apr 20, 2017","0.457924","0.478858","0.439249","0.457231",302.68599999999998,"45,792,400"]
["Apr 19, 2017","0.431306","0.458800","0.421073","0.457649",379.471,"43,130,600"]
["Apr 18, 2017","0.445136","0.462710","0.427708","0.431094",257.69400000000002,"44,513,600"]
["Apr 17, 2017","0.432989","0.569558","0.418365","0.444683",313.608,"43,298,900"]
["Apr 16, 2017","0.426076","0.439180","0.418770","0.432685",96.846000000000004,"42,607,600"]
["Apr 15, 2017","0.429279","0.451490","0.415093","0.425766",211.11699999999999,"42,927,900"]
["Apr 14, 2017","0.437399","0.439311","0.414465","0.429333",131.21799999999999,"43,739,900"]
["Apr 13, 2017","0.419051","0.437475","0.407009","0.437049",200.22,"41,905,100"]
["Apr 12, 2017","0.447296","0.456914","0.415950","0.418725",373.38499999999999,"44,729,600"]
["Apr 11, 2017","0.414604","0.451126","0.413837","0.447008",266.94600000000003,"41,460,400"]
["Apr 10, 2017","0.392784","0.427879","0.382493","0.414832",259.20400000000001,"39,278,400"]
["Apr 09, 2017","0.380948","0.402589","0.380195","0.392766",190.89400000000001,"38,094,800"]
["Apr 08, 2017","0.385098","0.392065","0.378961","0.380812",142.97900000000001,"38,509,800"]
["Apr 07, 2017","0.399457","0.400531","0.385907","0.386240",305.87900000000002,"39,945,700"]
["Apr 06, 2017","0.417807","0.417807","0.392490","0.400497",260.51600000000002,"41,780,700"]
["Apr 05, 2017","0.370886","0.417769","0.364375","0.417318",379.71100000000001,"37,088,600"]
["Apr 04, 2017","0.383605","0.385438","0.362827","0.370456",204.89099999999999,"38,360,500"]
["Apr 03, 2017","0.343736","0.386078","0.343736","0.383308",279.89,"34,373,600"]
["Apr 02, 2017","0.350045","0.370202","0.344632","0.344632",351.51400000000001,"35,004,500"]
["Apr 01, 2017","0.376644","0.380867","0.347324","0.350208",312.54700000000003,"37,664,400"]
["Mar 31, 2017","0.381456","0.393676","0.360378","0.376973",274.899,"38,145,600"]
["Mar 30, 2017","0.402779","0.409678","0.361227","0.381375",346.51100000000002,"40,277,900"]
["Mar 29, 2017","0.374042","0.403952","0.361859","0.401914",297.15699999999998,"37,404,200"]
["Mar 28, 2017","0.358403","0.376971","0.338538","0.374437",229.631,"35,840,300"]
["Mar 27, 2017","0.322498","0.388574","0.319586","0.361338",288.10899999999998,"32,249,800"]
["Mar 26, 2017","0.296388","0.331441","0.293033","0.318849",230.42400000000001,"29,638,800"]
["Mar 25, 2017","0.280876","0.302105","0.274906","0.301237",270.95600000000002,"28,087,600"]
["Mar 24, 2017","0.272689","0.280473","0.256621","0.280473",263.57799999999997,"27,268,900"]
["Mar 23, 2017","0.275336","0.278885","0.265831","0.272720",144.53700000000001,"27,533,600"]
["Mar 22, 2017","0.290401","0.293072","0.266216","0.272987",161.79400000000001,"29,040,100"]
["Mar 21, 2017","0.283693","0.294162","0.278371","0.290301",169.66,"28,369,300"]
["Mar 20, 2017","0.283642","0.289737","0.262839","0.284629",157.84200000000001,"28,364,200"]
["Mar 19, 2017","0.263923","0.298010","0.249029","0.278302",184.119,"26,392,300"]
["Mar 18, 2017","0.267754","0.293936","0.261564","0.261998",230.85900000000001,"26,775,400"]
["Mar 17, 2017","0.310492","0.312802","0.267556","0.268144",212.02099999999999,"31,049,200"]
["Mar 16, 2017","0.301281","0.318020","0.282742","0.310488",236.33099999999999,"30,128,100"]
["Mar 15, 2017","0.255360","0.315697","0.253191","0.304406",399.12200000000001,"25,536,000"]
["Mar 14, 2017","0.271487","0.288021","0.252472","0.253599",209.76400000000001,"27,148,700"]
["Mar 13, 2017","0.257629","0.291214","0.252272","0.272400",691.70500000000004,"25,762,900"]
["Mar 12, 2017","0.218868","0.273650","0.218868","0.256818","1,056,330","21,886,800"]
["Mar 11, 2017","0.199190","0.219794","0.198260","0.219194",169.005,"19,919,000"]

{"sheet":"SNT","index":32,"n_rows":257,"n_cols":7,"rows_kept":257,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.149215","0.151210","0.135548","0.137373","24,100,200","517,848,000"]
["Mar 09, 2018","0.154292","0.156007","0.133015","0.146273","54,375,800","535,467,000"]
["Mar 08, 2018","0.162314","0.165292","0.152382","0.152725","31,578,600","563,307,000"]
["Mar 07, 2018","0.175853","0.179107","0.156325","0.160731","51,239,800","610,295,000"]
["Mar 06, 2018","0.173985","0.187931","0.170980","0.175295","63,684,800","603,814,000"]
["Mar 05, 2018","0.161658","0.192045","0.158174","0.173595","102,292,000","561,031,000"]
["Mar 04, 2018","0.160189","0.163921","0.155781","0.161383","17,081,700","555,934,000"]
["Mar 03, 2018","0.153883","0.167162","0.152851","0.160590","30,786,600","534,050,000"]
["Mar 02, 2018","0.160931","0.163871","0.151720","0.154255","19,425,500","558,510,000"]
["Mar 01, 2018","0.162680","0.162761","0.153079","0.161272","25,047,900","564,577,000"]
["Feb 28, 2018","0.173408","0.175821","0.163120","0.163217","13,699,900","601,810,000"]
["Feb 27, 2018","0.179381","0.179381","0.173119","0.173959","14,177,200","622,540,000"]
["Feb 26, 2018","0.179635","0.181359","0.170519","0.179500","22,685,900","623,420,000"]
["Feb 25, 2018","0.177579","0.185221","0.169140","0.179485","26,892,300","616,287,000"]
["Feb 24, 2018","0.189559","0.192059","0.175279","0.178275","22,222,900","657,860,000"]
["Feb 23, 2018","0.182215","0.193105","0.175291","0.190436","39,778,700","632,374,000"]
["Feb 22, 2018","0.198937","0.202181","0.180136","0.183106","38,322,700","690,407,000"]
["Feb 21, 2018","0.208872","0.213451","0.196469","0.199553","44,810,400","724,887,000"]
["Feb 20, 2018","0.221248","0.221809","0.208628","0.208893","42,156,400","767,838,000"]
["Feb 19, 2018","0.215004","0.226100","0.215004","0.221308","44,855,000","746,167,000"]
["Feb 18, 2018","0.231170","0.232895","0.213049","0.215092","54,670,500","802,272,000"]
["Feb 17, 2018","0.228786","0.236881","0.226657","0.232407","88,095,800","793,998,000"]
["Feb 16, 2018","0.230679","0.234109","0.223650","0.229475","40,364,600","800,568,000"]
["Feb 15, 2018","0.225257","0.235152","0.222047","0.231332","71,211,300","781,750,000"]
["Feb 14, 2018","0.216717","0.228469","0.215248","0.227625","69,249,000","752,114,000"]
["Feb 13, 2018","0.222161","0.224918","0.209692","0.217987","49,010,600","771,007,000"]
["Feb 12, 2018","0.216685","0.227099","0.216685","0.223252","67,064,100","752,002,000"]
["Feb 11, 2018","0.239847","0.239847","0.212281","0.215777","125,599,000","832,386,000"]
["Feb 10, 2018","0.233655","0.273428","0.228470","0.239861","426,190,000","810,896,000"]
["Feb 09, 2018","0.215837","0.238017","0.209005","0.236436","185,057,000","749,058,000"]
["Feb 08, 2018","0.212081","0.224914","0.209619","0.218068","182,811,000","736,024,000"]
["Feb 07, 2018","0.216484","0.230345","0.206443","0.210042","404,232,000","751,305,000"]
["Feb 06, 2018","0.194320","0.226754","0.156099","0.216927","1,238,910,000","674,384,000"]
["Feb 05, 2018","0.215399","0.231057","0.182467","0.192718","488,362,000","747,539,000"]
["Feb 04, 2018","0.197918","0.264063","0.197918","0.206650","945,678,000","686,871,000"]
["Feb 03, 2018","0.176286","0.218405","0.148198","0.202319","590,580,000","611,797,000"]
["Feb 02, 2018","0.199714","0.199714","0.128534","0.174018","504,029,000","693,105,000"]
["Feb 01, 2018","0.239904","0.246931","0.197315","0.201199","162,954,000","832,583,000"]
["Jan 31, 2018","0.241985","0.262154","0.207862","0.242176","240,145,000","839,805,000"]
["Jan 30, 2018","0.291363","0.291585","0.240539","0.244291","96,581,000","1,011,170,000"]
["Jan 29, 2018","0.310415","0.310415","0.289516","0.290647","71,443,600","1,077,290,000"]
["Jan 28, 2018","0.289018","0.312701","0.288851","0.311429","88,662,700","1,003,030,000"]
["Jan 27, 2018","0.288022","0.295700","0.278865","0.287746","80,416,900","999,577,000"]
["Jan 26, 2018","0.298918","0.309564","0.266295","0.289051","212,218,000","1,037,390,000"]
["Jan 25, 2018","0.288959","0.322809","0.288959","0.300675","250,475,000","1,002,830,000"]
["Jan 24, 2018","0.274615","0.302176","0.267566","0.286209","214,103,000","953,049,000"]
["Jan 23, 2018","0.276894","0.288280","0.258266","0.275358","174,282,000","960,955,000"]
["Jan 22, 2018","0.287541","0.308485","0.253284","0.276207","397,448,000","997,907,000"]
["Jan 21, 2018","0.344238","0.344238","0.280777","0.285802","364,372,000","1,194,670,000"]
["Jan 20, 2018","0.335255","0.359644","0.324361","0.344864","322,499,000","1,163,500,000"]
["Jan 19, 2018","0.325208","0.345760","0.302994","0.333297","390,835,000","1,128,630,000"]
["Jan 18, 2018","0.315015","0.366973","0.298436","0.328757","1,082,560,000","1,093,250,000"]
["Jan 17, 2018","0.315200","0.337217","0.222851","0.313013","1,693,220,000","1,093,900,000"]
["Jan 16, 2018","0.417221","0.417221","0.247611","0.314782","1,226,320,000","1,447,960,000"]
["Jan 15, 2018","0.433019","0.460918","0.415820","0.415820","602,501,000","1,502,780,000"]
["Jan 14, 2018","0.477068","0.477068","0.406662","0.434181","27,841,500","1,655,660,000"]
["Jan 13, 2018","0.468679","0.508537","0.454791","0.478774","69,388,100","1,626,540,000"]
["Jan 12, 2018","0.388000","0.461938","0.368323","0.455720","56,833,900","1,346,550,000"]
["Jan 11, 2018","0.401470","0.426219","0.296629","0.387876","73,311,500","1,393,300,000"]
["Jan 10, 2018","0.434928","0.434928","0.352576","0.404646","72,705,600","1,509,410,000"]
["Jan 09, 2018","0.470436","0.488145","0.420942","0.432166","62,261,600","1,632,640,000"]
["Jan 08, 2018","0.525523","0.525523","0.417209","0.467121","83,150,200","1,823,820,000"]
["Jan 07, 2018","0.525844","0.582010","0.498793","0.529438","101,042,000","1,824,930,000"]
["Jan 06, 2018","0.494368","0.531425","0.455094","0.527821","93,250,500","1,715,690,000"]
["Jan 05, 2018","0.539346","0.592207","0.471851","0.500948","165,755,000","1,871,790,000"]
["Jan 04, 2018","0.653740","0.675945","0.517209","0.521857","230,243,000","2,268,800,000"]
["Jan 03, 2018","0.314431","0.675779","0.314431","0.665023","594,459,000","1,091,230,000"]
["Jan 02, 2018","0.257715","0.324791","0.248276","0.317330","126,276,000","894,397,000"]
["Jan 01, 2018","0.244548","0.298031","0.237418","0.255234","148,184,000","848,701,000"]
["Dec 31, 2017","0.156639","0.234530","0.155628","0.224669","69,855,800","543,612,000"]
["Dec 30, 2017","0.166939","0.179945","0.148980","0.158488","51,062,900","579,361,000"]
["Dec 29, 2017","0.146214","0.177727","0.145973","0.169577","48,170,200","507,433,000"]
["Dec 28, 2017","0.154496","0.154496","0.131968","0.145046","28,484,400","536,175,000"]
["Dec 27, 2017","0.140176","0.167829","0.135370","0.157495","60,464,100","486,480,000"]
["Dec 26, 2017","0.141902","0.144642","0.133395","0.139532","25,278,200","492,468,000"]
["Dec 25, 2017","0.140301","0.145707","0.129764","0.141716","25,580,000","486,913,000"]
["Dec 24, 2017","0.146348","0.146348","0.122442","0.139564","16,645,600","507,898,000"]
["Dec 23, 2017","0.142776","0.157339","0.136804","0.145725","19,481,000","495,501,000"]
["Dec 22, 2017","0.178541","0.180141","0.104723","0.139998","34,209,900","619,624,000"]
["Dec 21, 2017","0.186045","0.197555","0.169158","0.178546","30,463,400","645,668,000"]
["Dec 20, 2017","0.209063","0.212079","0.165274","0.187443","45,051,500","725,549,000"]
["Dec 19, 2017","0.177677","0.221405","0.175661","0.200635","52,049,700","616,624,000"]
["Dec 18, 2017","0.167856","0.178796","0.164151","0.176968","36,666,100","582,542,000"]
["Dec 17, 2017","0.119289","0.195791","0.115233","0.165482","128,434,000","413,990,000"]
["Dec 16, 2017","0.072162","0.125745","0.072162","0.121985","83,148,700","250,436,000"]
["Dec 15, 2017","0.076486","0.076486","0.064838","0.072295","20,971,500","265,443,000"]
["Dec 14, 2017","0.062589","0.077620","0.062035","0.075456","30,173,000","217,215,000"]
["Dec 13, 2017","0.063927","0.067685","0.058330","0.062666","17,604,700","221,857,000"]
["Dec 12, 2017","0.063384","0.064576","0.058488","0.063635","18,127,000","219,975,000"]
["Dec 11, 2017","0.055131","0.062953","0.055131","0.062898","22,472,600","191,331,000"]
["Dec 10, 2017","0.059381","0.059381","0.045493","0.052374","15,046,900","206,080,000"]
["Dec 09, 2017","0.063138","0.066246","0.057574","0.059394","13,767,400","219,119,000"]
["Dec 08, 2017","0.055793","0.065482","0.049758","0.063043","22,371,700","193,628,000"]
["Dec 07, 2017","0.065601","0.066549","0.055451","0.055791","18,380,600","227,665,000"]
["Dec 06, 2017","0.072235","0.073980","0.063621","0.065809","20,846,600","250,691,000"]
["Dec 05, 2017","0.076318","0.076318","0.071055","0.072761","17,193,400","264,861,000"]
["Dec 04, 2017","0.074413","0.079118","0.069998","0.076227","20,127,500","258,248,000"]
["Dec 03, 2017","0.075054","0.079680","0.070827","0.074194","24,985,300","260,475,000"]
["Dec 02, 2017","0.066502","0.079028","0.066502","0.075293","49,889,500","230,794,000"]
["Dec 01, 2017","0.049179","0.068213","0.048491","0.067138","22,086,700","170,675,000"]
["Nov 30, 2017","0.045642","0.054911","0.045160","0.049490","19,484,400","158,401,000"]
["Nov 29, 2017","0.053928","0.074753","0.042654","0.043419","50,373,800","187,156,000"]
["Nov 28, 2017","0.039328","0.053713","0.036552","0.053713","11,868,900","136,487,000"]
["Nov 27, 2017","0.036021","0.040256","0.035810","0.039327","7,607,620","125,010,000"]
["Nov 26, 2017","0.035256","0.037348","0.033020","0.036010","4,167,220","122,355,000"]
["Nov 25, 2017","0.031590","0.035323","0.031289","0.035323","2,780,840","109,632,000"]
["Nov 24, 2017","0.031770","0.032799","0.029204","0.031571","3,649,790","110,257,000"]
["Nov 23, 2017","0.035480","0.036236","0.031725","0.031725","3,272,790","123,134,000"]
["Nov 22, 2017","0.035109","0.039210","0.032842","0.035135","6,115,370","121,845,000"]
["Nov 21, 2017","0.033935","0.037379","0.030649","0.035053","6,707,380","117,770,000"]
["Nov 20, 2017","0.028768","0.034496","0.028486","0.034065","6,326,260","99,840,100"]
["Nov 19, 2017","0.028817","0.029672","0.028356","0.028774","1,966,110","100,009,000"]
["Nov 18, 2017","0.027600","0.029278","0.027587","0.028896","2,630,650","95,786,700"]
["Nov 17, 2017","0.028685","0.028685","0.027414","0.027737","2,033,730","99,550,000"]
["Nov 16, 2017","0.030009","0.030853","0.027754","0.028752","3,161,400","104,144,000"]
["Nov 15, 2017","0.028286","0.030313","0.028286","0.029994","2,911,890","98,166,500"]
["Nov 14, 2017","0.028177","0.028591","0.027190","0.028262","1,993,910","97,788,900"]
["Nov 13, 2017","0.026348","0.028338","0.025727","0.028095","1,907,080","91,440,500"]
["Nov 12, 2017","0.028631","0.028804","0.024861","0.026124","3,201,060","99,363,500"]
["Nov 11, 2017","0.029264","0.030503","0.028369","0.028730","2,102,750","101,560,000"]
["Nov 10, 2017","0.032878","0.033384","0.029020","0.029462","2,646,500","114,101,000"]
["Nov 09, 2017","0.031750","0.035668","0.031485","0.032822","3,237,960","110,189,000"]
["Nov 08, 2017","0.030055","0.032597","0.029621","0.031712","2,875,290","104,304,000"]
["Nov 07, 2017","0.029303","0.030821","0.029145","0.030111","2,258,890","101,696,000"]
["Nov 06, 2017","0.031127","0.031212","0.029197","0.029197","2,313,630","108,025,000"]
["Nov 05, 2017","0.031288","0.032246","0.030819","0.031060","2,305,140","108,584,000"]
["Nov 04, 2017","0.030283","0.032085","0.029976","0.031048","2,622,370","105,098,000"]
["Nov 03, 2017","0.032412","0.033565","0.029640","0.030324","4,693,610","112,486,000"]
["Nov 02, 2017","0.043022","0.043372","0.031085","0.032605","8,275,120","149,307,000"]
["Nov 01, 2017","0.040426","0.045774","0.039679","0.042265","7,462,620","140,297,000"]
["Oct 31, 2017","0.037788","0.041939","0.037685","0.040273","4,344,070","131,143,000"]
["Oct 30, 2017","0.037647","0.038575","0.036098","0.037637","2,666,950","130,654,000"]
["Oct 29, 2017","0.036921","0.038941","0.034615","0.037485","4,638,100","128,135,000"]
["Oct 28, 2017","0.034120","0.040257","0.033647","0.036815","5,564,870","118,413,000"]
["Oct 27, 2017","0.029697","0.035528","0.029697","0.033832","4,504,730","103,061,000"]
["Oct 26, 2017","0.028444","0.029689","0.027967","0.029673","2,524,840","98,716,000"]
["Oct 25, 2017","0.026684","0.028417","0.025413","0.028362","2,677,510","92,605,500"]
["Oct 24, 2017","0.025219","0.028666","0.024092","0.026817","2,305,600","87,521,100"]
["Oct 23, 2017","0.025612","0.026747","0.023301","0.025327","1,781,260","88,884,800"]
["Oct 22, 2017","0.025894","0.026583","0.024905","0.025774","1,432,060","89,863,300"]
["Oct 21, 2017","0.026775","0.026820","0.024857","0.025799","1,511,950","92,920,800"]
["Oct 20, 2017","0.027438","0.027918","0.026446","0.026795","1,425,160","95,224,700"]
["Oct 19, 2017","0.028833","0.029112","0.026562","0.027402","2,075,060","100,063,000"]
["Oct 18, 2017","0.027116","0.028935","0.025202","0.028819","1,658,160","94,105,900"]
["Oct 17, 2017","0.028851","0.029080","0.026917","0.027146","1,521,100","100,126,000"]
["Oct 16, 2017","0.029494","0.029789","0.027441","0.028829","2,145,970","102,358,000"]
["Oct 15, 2017","0.026445","0.029673","0.024033","0.029382","1,748,810","91,777,400"]
["Oct 14, 2017","0.024932","0.027287","0.024622","0.026617","1,030,100","86,525,100"]
["Oct 13, 2017","0.026133","0.026884","0.024321","0.024997","1,702,500","90,693,500"]
["Oct 12, 2017","0.026496","0.028187","0.025269","0.026112","2,200,490","91,952,300"]
["Oct 11, 2017","0.023372","0.026700","0.023293","0.026457","1,307,350","81,112,200"]
["Oct 10, 2017","0.022901","0.028860","0.022054","0.023348","1,741,170","79,477,600"]
["Oct 09, 2017","0.024785","0.024816","0.022090","0.022970","1,822,000","86,015,200"]
["Oct 08, 2017","0.027265","0.027417","0.023576","0.024731","1,529,830","94,621,600"]
["Oct 07, 2017","0.028265","0.029151","0.026901","0.027238","1,041,620","98,091,700"]
["Oct 06, 2017","0.027366","0.028737","0.027366","0.028313","1,178,510","94,972,600"]
["Oct 05, 2017","0.027318","0.027944","0.026278","0.027321","1,362,430","94,808,200"]
["Oct 04, 2017","0.027359","0.028062","0.026588","0.027554","1,452,180","94,950,300"]
["Oct 03, 2017","0.030258","0.031116","0.026206","0.027222","1,966,990","105,011,000"]
["Oct 02, 2017","0.031491","0.031589","0.029114","0.029902","2,272,790","109,290,000"]
["Oct 01, 2017","0.030651","0.032855","0.029993","0.031567","2,076,910","106,372,000"]
["Sep 30, 2017","0.027612","0.030873","0.027608","0.030619","1,101,880","95,828,300"]
["Sep 29, 2017","0.028760","0.029208","0.026319","0.027514","1,392,230","99,810,600"]
["Sep 28, 2017","0.029306","0.030202","0.027878","0.028793","2,452,520","101,707,000"]
["Sep 27, 2017","0.027341","0.031716","0.027139","0.029112","6,734,420","94,886,100"]
["Sep 26, 2017","0.023438","0.027928","0.023342","0.027296","3,457,510","81,342,300"]
["Sep 25, 2017","0.021839","0.023584","0.021687","0.023343",781.46699999999998,"75,790,400"]
["Sep 24, 2017","0.022445","0.022763","0.021711","0.021889",826.61,"77,894,600"]
["Sep 23, 2017","0.021333","0.022855","0.021094","0.022487",869.07299999999998,"74,034,500"]
["Sep 22, 2017","0.021156","0.022058","0.020542","0.021342","1,173,930","73,421,300"]
["Sep 21, 2017","0.023768","0.024468","0.020821","0.021265","1,304,980","82,485,300"]
["Sep 20, 2017","0.024214","0.024908","0.023272","0.023876","1,865,680","84,035,200"]
["Sep 19, 2017","0.029177","0.029177","0.023694","0.024189","2,937,340","101,259,000"]
["Sep 18, 2017","0.021719","0.029292","0.021719","0.029292","3,417,560","75,375,300"]
["Sep 17, 2017","0.021466","0.022337","0.020087","0.021799","1,746,130","74,497,500"]
["Sep 16, 2017","0.021943","0.022606","0.019901","0.021437","1,879,180","76,154,300"]
["Sep 15, 2017","0.019859","0.022864","0.016075","0.021755","2,521,070","68,920,100"]
["Sep 14, 2017","0.026384","0.026983","0.019745","0.019790","1,721,860","91,564,300"]
["Sep 13, 2017","0.028405","0.028545","0.024557","0.026371","1,880,030","98,578,700"]
["Sep 12, 2017","0.028675","0.030760","0.027502","0.028436","2,734,640","99,517,800"]
["Sep 11, 2017","0.029360","0.030101","0.028196","0.028615","2,069,680","101,895,000"]
["Sep 10, 2017","0.030791","0.031601","0.027488","0.029410","2,373,310","106,860,000"]
["Sep 09, 2017","0.030888","0.031715","0.029218","0.031109","2,524,890","107,197,000"]
["Sep 08, 2017","0.037649","0.037649","0.028983","0.030796","4,653,740","130,661,000"]
["Sep 07, 2017","0.039948","0.040021","0.035976","0.037892","5,490,620","138,638,000"]
["Sep 06, 2017","0.031045","0.041750","0.028647","0.040333","9,953,750","107,741,000"]
["Sep 05, 2017","0.029908","0.031869","0.025217","0.031053","5,825,530","103,796,000"]
["Sep 04, 2017","0.039594","0.039594","0.027089","0.029523","9,710,210","137,412,000"]
["Sep 03, 2017","0.041243","0.041978","0.036952","0.039323","6,755,000","143,132,000"]
["Sep 02, 2017","0.047577","0.047675","0.040137","0.041257","8,260,080","165,116,000"]
["Sep 01, 2017","0.048009","0.048507","0.046649","0.047526","7,175,300","166,616,000"]
["Aug 31, 2017","0.047192","0.049791","0.045627","0.048105","7,463,400","163,779,000"]
["Aug 30, 2017","0.049473","0.049827","0.042816","0.046585","9,555,330","171,696,000"]
["Aug 29, 2017","0.048965","0.052672","0.048639","0.049473","10,873,400","169,930,000"]
["Aug 28, 2017","0.051619","0.051891","0.047593","0.048966","7,486,210","179,144,000"]
["Aug 27, 2017","0.050470","0.051533","0.049893","0.051373","6,815,440","175,157,000"]
["Aug 26, 2017","0.050976","0.051474","0.049837","0.050515","5,512,320","176,911,000"]
["Aug 25, 2017","0.052722","0.052963","0.050250","0.050952","5,922,650","182,970,000"]
["Aug 24, 2017","0.051287","0.053213","0.049911","0.052740","8,706,810","177,990,000"]
["Aug 23, 2017","0.049952","0.053124","0.049889","0.051593","8,995,140","173,357,000"]
["Aug 22, 2017","0.051049","0.051142","0.046337","0.050045","5,745,640","177,165,000"]
["Aug 21, 2017","0.054946","0.055899","0.050010","0.051012","9,409,920","190,691,000"]
["Aug 20, 2017","0.054544","0.055908","0.052646","0.055248","6,738,530","189,293,000"]
["Aug 19, 2017","0.054679","0.057561","0.048092","0.055106","12,062,400","189,763,000"]
["Aug 18, 2017","0.060940","0.061991","0.053693","0.054755","13,896,200","211,490,000"]
["Aug 17, 2017","0.059896","0.069432","0.056410","0.061191","22,798,200","207,867,000"]
["Aug 16, 2017","0.060768","0.063110","0.059068","0.059871","11,186,700","210,895,000"]
["Aug 15, 2017","0.061641","0.063317","0.056849","0.060837","19,850,100","213,925,000"]
["Aug 14, 2017","0.063900","0.065662","0.059116","0.061587","23,224,100","221,765,000"]
["Aug 13, 2017","0.068297","0.068297","0.062305","0.063950","21,679,300","237,025,000"]
["Aug 12, 2017","0.078238","0.078238","0.067853","0.068535","24,574,100","271,523,000"]
["Aug 11, 2017","0.065453","0.080925","0.064439","0.078307","58,822,600","227,154,000"]
["Aug 10, 2017","0.065080","0.071656","0.063417","0.065596","27,412,400","225,861,000"]
["Aug 09, 2017","0.072422","0.072753","0.064506","0.065306","18,237,500","251,340,000"]
["Aug 08, 2017","0.070957","0.079600","0.069076","0.072467","35,787,700","246,253,000"]
["Aug 07, 2017","0.061685","0.075956","0.060547","0.071303","40,894,300","214,078,000"]
["Aug 06, 2017","0.065791","0.067813","0.061447","0.061829","24,237,700","228,325,000"]
["Aug 05, 2017","0.056931","0.071180","0.055491","0.065476","37,828,900","197,577,000"]
["Aug 04, 2017","0.056059","0.058469","0.055694","0.057082","16,038,900","194,551,000"]
["Aug 03, 2017","0.054567","0.056025","0.052421","0.055674","15,695,800","189,374,000"]
["Aug 02, 2017","0.055131","0.056956","0.053739","0.054504","15,754,800","191,330,000"]
["Aug 01, 2017","0.054290","0.057061","0.050170","0.055008","23,845,300","188,414,000"]
["Jul 31, 2017","0.050636","0.057316","0.049297","0.054071","17,412,400","175,730,000"]
["Jul 30, 2017","0.053873","0.053976","0.050227","0.050664","8,438,260","186,966,000"]
["Jul 29, 2017","0.054089","0.054566","0.048771","0.053186","17,077,400","187,715,000"]
["Jul 28, 2017","0.058944","0.059565","0.053043","0.054009","17,827,200","204,562,000"]
["Jul 27, 2017","0.059606","0.060955","0.056349","0.058897","27,039,600","206,861,000"]
["Jul 26, 2017","0.058995","0.063107","0.051011","0.059232","51,832,700","204,742,000"]
["Jul 25, 2017","0.076343","0.077533","0.054538","0.059236","52,165,600","264,948,000"]
["Jul 24, 2017","0.084091","0.086962","0.073987","0.076513","48,405,700","291,837,000"]
["Jul 23, 2017","0.084000","0.104052","0.071342","0.084381","159,816,000","291,519,000"]
["Jul 22, 2017","0.038315","0.082812","0.038116","0.082812","38,566,700","132,973,000"]
["Jul 21, 2017","0.030026","0.043083","0.029853","0.038317","11,944,800","104,205,000"]
["Jul 20, 2017","0.026624","0.030268","0.026509","0.029943","3,753,830","92,396,800"]
["Jul 19, 2017","0.029033","0.030413","0.026156","0.026746","4,366,050","100,759,000"]
["Jul 18, 2017","0.026193","0.031742","0.024709","0.028838","5,126,630","90,900,700"]
["Jul 17, 2017","0.023576","0.026497","0.023576","0.026026","3,764,400","81,819,800"]
["Jul 16, 2017","0.023541","0.024538","0.022307","0.023595","2,339,710","81,697,900"]
["Jul 15, 2017","0.025589","0.025589","0.023127","0.023673","2,668,550","88,807,400"]
["Jul 14, 2017","0.028232","0.028247","0.024148","0.025411","3,055,070","97,978,500"]
["Jul 13, 2017","0.031128","0.032033","0.026461","0.028235","5,187,090","108,029,000"]
["Jul 12, 2017","0.025169","0.032169","0.023227","0.030881","5,178,400","87,349,600"]
["Jul 11, 2017","0.030705","0.030705","0.021993","0.025183","7,617,130","106,561,000"]
["Jul 10, 2017","0.040600","0.040600","0.027200","0.031430","6,133,140","140,900,000"]
["Jul 09, 2017","0.044378","0.045597","0.040175","0.040234","3,429,300","154,011,000"]
["Jul 08, 2017","0.044119","0.045139","0.038215","0.044210","6,282,280","153,115,000"]
["Jul 07, 2017","0.050378","0.051087","0.044132","0.044199","7,012,400","174,837,000"]
["Jul 06, 2017","0.050413","0.055571","0.048901","0.050457","10,173,100","174,958,000"]
["Jul 05, 2017","0.056993","0.056993","0.047857","0.050488","11,487,700","197,793,000"]
["Jul 04, 2017","0.056436","0.065927","0.053898","0.056563","18,958,100","195,860,000"]
["Jul 03, 2017","0.042716","0.067854","0.042716","0.056668","28,853,300","148,245,000"]
["Jul 02, 2017","0.043919","0.044084","0.040498","0.042308","7,502,210","152,419,000"]
["Jul 01, 2017","0.044377","0.049657","0.041178","0.043922","10,307,200","154,009,000"]
["Jun 30, 2017","0.051847","0.053179","0.042477","0.044256","10,133,300","179,935,000"]
["Jun 29, 2017","0.055975","0.061866","0.050574","0.051921","18,083,200","194,259,000"]
["Jun 28, 2017","0.061775","0.061775","0.056150","0.056150","13,747,700","-"]

{"sheet":"SC","index":33,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.013585","0.014141","0.012870","0.013003","2,799,510","448,282,000"]
["Mar 09, 2018","0.014141","0.014371","0.011849","0.013750","6,668,280","466,316,000"]
["Mar 08, 2018","0.015321","0.016123","0.014024","0.014189","6,111,220","504,863,000"]
["Mar 07, 2018","0.017835","0.018119","0.014241","0.015438","12,180,500","587,295,000"]
["Mar 06, 2018","0.020268","0.020268","0.017662","0.017895","5,984,640","666,972,000"]
["Mar 05, 2018","0.019891","0.020538","0.019625","0.020404","6,560,710","654,152,000"]
["Mar 04, 2018","0.020173","0.020245","0.019025","0.020017","5,738,800","662,971,000"]
["Mar 03, 2018","0.020736","0.021333","0.020030","0.020198","6,888,900","680,965,000"]
["Mar 02, 2018","0.021588","0.022263","0.020528","0.020912","13,311,300","708,481,000"]
["Mar 01, 2018","0.019203","0.023155","0.019084","0.021690","27,037,500","629,803,000"]
["Feb 28, 2018","0.021923","0.022204","0.019267","0.019284","8,767,140","718,485,000"]
["Feb 27, 2018","0.022190","0.022433","0.021150","0.022040","8,828,730","726,709,000"]
["Feb 26, 2018","0.020995","0.022525","0.020838","0.022123","9,791,580","687,075,000"]
["Feb 25, 2018","0.021126","0.021633","0.020124","0.021089","8,595,780","690,907,000"]
["Feb 24, 2018","0.022574","0.023369","0.020370","0.021028","9,997,190","737,769,000"]
["Feb 23, 2018","0.021751","0.023282","0.021007","0.022598","12,192,500","710,439,000"]
["Feb 22, 2018","0.024187","0.026225","0.021465","0.021909","15,988,100","789,449,000"]
["Feb 21, 2018","0.024587","0.028806","0.023424","0.023967","49,351,800","801,953,000"]
["Feb 20, 2018","0.028784","0.029318","0.024567","0.024567","28,558,300","938,177,000"]
["Feb 19, 2018","0.027920","0.029505","0.027644","0.028743","15,312,700","909,395,000"]
["Feb 18, 2018","0.030530","0.031850","0.027113","0.028062","36,405,400","993,723,000"]
["Feb 17, 2018","0.026628","0.031298","0.026295","0.030927","59,039,600","866,129,000"]
["Feb 16, 2018","0.026725","0.027119","0.025214","0.026682","9,178,350","868,666,000"]
["Feb 15, 2018","0.026053","0.027668","0.025266","0.026837","13,515,800","846,227,000"]
["Feb 14, 2018","0.023059","0.026019","0.022183","0.025981","13,644,100","748,472,000"]
["Feb 13, 2018","0.023908","0.024395","0.022477","0.023198","9,319,080","775,497,000"]
["Feb 12, 2018","0.022322","0.024625","0.022322","0.023786","11,534,600","723,590,000"]
["Feb 11, 2018","0.024059","0.024098","0.021088","0.022077","11,496,800","779,255,000"]
["Feb 10, 2018","0.024952","0.027817","0.022629","0.024183","33,739,700","807,709,000"]
["Feb 09, 2018","0.022089","0.025142","0.020584","0.024826","16,923,100","710,883,000"]
["Feb 08, 2018","0.020040","0.022792","0.020040","0.022075","14,746,600","644,922,000"]
["Feb 07, 2018","0.022213","0.024073","0.019504","0.020158","19,505,700","714,856,000"]
["Feb 06, 2018","0.018216","0.022974","0.014742","0.022786","31,345,200","586,242,000"]
["Feb 05, 2018","0.023570","0.024283","0.016910","0.018043","17,642,200","758,544,000"]
["Feb 04, 2018","0.028989","0.029870","0.022410","0.023707","19,509,300","932,931,000"]
["Feb 03, 2018","0.027648","0.030985","0.023216","0.029121","27,955,100","889,763,000"]
["Feb 02, 2018","0.028127","0.028127","0.018760","0.027381","45,103,800","905,201,000"]
["Feb 01, 2018","0.034004","0.034896","0.026153","0.028110","34,324,300","1,094,310,000"]
["Jan 31, 2018","0.033862","0.035381","0.031650","0.033911","26,700,900","1,063,150,000"]
["Jan 30, 2018","0.040986","0.041911","0.033094","0.033257","36,564,500","1,286,800,000"]
["Jan 29, 2018","0.045051","0.045105","0.039885","0.041061","41,660,300","1,414,420,000"]
["Jan 28, 2018","0.041199","0.047510","0.041199","0.045108","99,650,000","1,293,500,000"]
["Jan 27, 2018","0.039508","0.041905","0.037985","0.041128","28,439,100","1,240,400,000"]
["Jan 26, 2018","0.040432","0.042128","0.035834","0.039947","46,952,700","1,269,420,000"]
["Jan 25, 2018","0.040140","0.041812","0.037587","0.041247","46,005,600","1,260,250,000"]
["Jan 24, 2018","0.038911","0.041223","0.037273","0.039672","33,308,600","1,221,640,000"]
["Jan 23, 2018","0.039167","0.042012","0.034846","0.038832","42,999,100","1,229,710,000"]
["Jan 22, 2018","0.043320","0.044541","0.035410","0.039165","61,352,700","1,360,080,000"]
["Jan 21, 2018","0.050819","0.055238","0.041765","0.043177","122,308,000","1,595,510,000"]
["Jan 20, 2018","0.049344","0.051745","0.046484","0.050612","111,056,000","1,549,220,000"]
["Jan 19, 2018","0.051134","0.053968","0.045741","0.048824","82,244,400","1,605,400,000"]
["Jan 18, 2018","0.048444","0.057226","0.046406","0.051689","166,517,000","1,520,950,000"]
["Jan 17, 2018","0.037784","0.051089","0.033991","0.048297","237,659,000","1,186,270,000"]
["Jan 16, 2018","0.056521","0.056521","0.028773","0.036378","138,227,000","1,774,550,000"]
["Jan 15, 2018","0.058971","0.063807","0.054617","0.056486","117,599,000","1,851,460,000"]
["Jan 14, 2018","0.064149","0.064943","0.056262","0.059529","69,362,500","2,014,030,000"]
["Jan 13, 2018","0.065120","0.072006","0.062950","0.064467","112,143,000","2,044,530,000"]
["Jan 12, 2018","0.065093","0.069918","0.061391","0.065417","143,333,000","2,043,680,000"]
["Jan 11, 2018","0.069694","0.082383","0.051475","0.064795","147,272,000","2,188,130,000"]
["Jan 10, 2018","0.077126","0.077126","0.061701","0.068816","94,050,500","2,421,450,000"]
["Jan 09, 2018","0.079117","0.085037","0.071741","0.076611","95,492,100","2,483,970,000"]
["Jan 08, 2018","0.089489","0.091329","0.063583","0.078621","161,362,000","2,809,610,000"]
["Jan 07, 2018","0.098340","0.100931","0.085359","0.091676","195,631,000","3,087,510,000"]
["Jan 06, 2018","0.071896","0.111708","0.066976","0.094008","612,913,000","2,257,270,000"]
["Jan 05, 2018","0.039789","0.075377","0.039789","0.070152","227,731,000","1,249,230,000"]
["Jan 04, 2018","0.033006","0.043633","0.031417","0.039108","116,332,000","1,036,250,000"]
["Jan 03, 2018","0.030763","0.033030","0.028159","0.032952","34,555,700","965,822,000"]
["Jan 02, 2018","0.030902","0.031579","0.027345","0.030722","40,687,600","970,196,000"]
["Jan 01, 2018","0.030113","0.031160","0.028484","0.030770","17,306,300","945,419,000"]
["Dec 31, 2017","0.028450","0.031345","0.028247","0.030350","26,400,000","893,234,000"]
["Dec 30, 2017","0.032375","0.032813","0.025768","0.028885","37,034,600","1,016,450,000"]
["Dec 29, 2017","0.028694","0.034135","0.027574","0.032217","54,244,900","900,884,000"]
["Dec 28, 2017","0.028981","0.029537","0.024837","0.028699","40,773,000","909,884,000"]
["Dec 27, 2017","0.029426","0.031848","0.026799","0.028969","94,351,500","923,851,000"]
["Dec 26, 2017","0.027575","0.032330","0.024311","0.029560","89,684,300","865,745,000"]
["Dec 25, 2017","0.034765","0.038733","0.026515","0.028021","93,218,700","1,091,480,000"]
["Dec 24, 2017","0.029190","0.033807","0.025087","0.033807","77,247,000","916,454,000"]
["Dec 23, 2017","0.019476","0.033568","0.019404","0.028472","97,877,700","611,460,000"]
["Dec 22, 2017","0.024909","0.025769","0.014050","0.019190","42,826,200","782,029,000"]
["Dec 21, 2017","0.023688","0.030454","0.022002","0.025061","77,805,700","743,707,000"]
["Dec 20, 2017","0.016105","0.025972","0.013495","0.023979","97,997,000","505,644,000"]
["Dec 19, 2017","0.016620","0.017610","0.014884","0.016190","27,907,300","521,817,000"]
["Dec 18, 2017","0.016340","0.017988","0.013833","0.016599","28,351,400","513,025,000"]
["Dec 17, 2017","0.013016","0.019238","0.012938","0.016413","64,991,300","408,662,000"]
["Dec 16, 2017","0.010707","0.013570","0.010614","0.013103","16,247,000","336,148,000"]
["Dec 15, 2017","0.011385","0.011677","0.010113","0.010613","11,493,300","357,446,000"]
["Dec 14, 2017","0.010273","0.012068","0.009511","0.011447","16,156,500","322,531,000"]
["Dec 13, 2017","0.010926","0.011929","0.009937","0.010223","14,491,500","343,030,000"]
["Dec 12, 2017","0.008662","0.011254","0.008402","0.011188","10,191,200","271,938,000"]
["Dec 11, 2017","0.007707","0.008877","0.007674","0.008639","4,951,460","241,961,000"]
["Dec 10, 2017","0.008221","0.008323","0.007026","0.007685","4,830,090","258,120,000"]
["Dec 09, 2017","0.008538","0.009326","0.007862","0.008278","6,523,050","268,046,000"]
["Dec 08, 2017","0.008224","0.008706","0.007471","0.008388","10,571,100","258,208,000"]
["Dec 07, 2017","0.008395","0.009216","0.008028","0.008135","16,668,300","263,564,000"]
["Dec 06, 2017","0.009401","0.009910","0.008291","0.008539","20,825,500","294,875,000"]
["Dec 05, 2017","0.010766","0.010852","0.008846","0.009462","24,005,000","337,423,000"]
["Dec 04, 2017","0.008545","0.012394","0.008385","0.010973","64,095,500","267,636,000"]
["Dec 03, 2017","0.006822","0.009599","0.006550","0.008557","29,908,000","213,552,000"]
["Dec 02, 2017","0.005876","0.006957","0.005612","0.006801","6,697,200","183,781,000"]
["Dec 01, 2017","0.005425","0.006057","0.005253","0.005921","2,151,360","169,565,000"]
["Nov 30, 2017","0.005511","0.006108","0.005002","0.005456","2,172,220","172,143,000"]
["Nov 29, 2017","0.006512","0.006964","0.005114","0.005427","5,265,980","203,245,000"]
["Nov 28, 2017","0.006375","0.006630","0.006042","0.006481","4,676,120","198,808,000"]
["Nov 27, 2017","0.005589","0.006427","0.005526","0.006325","3,961,840","174,147,000"]
["Nov 26, 2017","0.005421","0.005671","0.005176","0.005588","2,005,900","168,735,000"]
["Nov 25, 2017","0.005083","0.005406","0.005035","0.005387","2,179,380","158,095,000"]
["Nov 24, 2017","0.005266","0.005307","0.004737","0.005052","3,104,860","163,635,000"]
["Nov 23, 2017","0.005433","0.005577","0.004917","0.005275","3,231,670","168,733,000"]
["Nov 22, 2017","0.004460","0.005397","0.004460","0.005391","5,486,060","138,397,000"]
["Nov 21, 2017","0.004321","0.004534","0.004097","0.004412","1,904,990","133,980,000"]
["Nov 20, 2017","0.004293","0.004408","0.004166","0.004286","1,512,960","133,007,000"]
["Nov 19, 2017","0.004086","0.004491","0.004076","0.004267","2,776,520","126,473,000"]
["Nov 18, 2017","0.003995","0.004237","0.003829","0.004058","1,189,160","123,609,000"]
["Nov 17, 2017","0.004003","0.004175","0.003936","0.004014","1,266,640","123,756,000"]
["Nov 16, 2017","0.004202","0.004250","0.003949","0.004050","1,764,510","129,826,000"]
["Nov 15, 2017","0.004198","0.004428","0.004143","0.004143","1,603,030","129,610,000"]
["Nov 14, 2017","0.004014","0.004188","0.003832","0.004163","1,872,000","123,807,000"]
["Nov 13, 2017","0.003792","0.004313","0.003710","0.003976","1,851,930","116,896,000"]
["Nov 12, 2017","0.004389","0.004476","0.003654","0.003753","2,611,240","135,150,000"]
["Nov 11, 2017","0.004177","0.004486","0.003975","0.004386","2,266,800","128,486,000"]
["Nov 10, 2017","0.004951","0.005109","0.003972","0.004225","3,780,520","152,191,000"]
["Nov 09, 2017","0.003957","0.005323","0.003805","0.005046","6,458,570","121,524,000"]
["Nov 08, 2017","0.003671","0.004144","0.003488","0.003962","3,688,710","112,637,000"]
["Nov 07, 2017","0.003654","0.003835","0.003564","0.003682","1,010,300","112,034,000"]
["Nov 06, 2017","0.003429","0.003718","0.003429","0.003661","1,927,920","105,052,000"]
["Nov 05, 2017","0.003507","0.003573","0.003381","0.003440",955.83500000000004,"107,352,000"]
["Nov 04, 2017","0.003571","0.003723","0.003447","0.003548","1,311,410","109,213,000"]
["Nov 03, 2017","0.003687","0.003695","0.003387","0.003563","1,080,100","112,677,000"]
["Nov 02, 2017","0.003607","0.003846","0.003144","0.003656","2,954,490","110,146,000"]
["Nov 01, 2017","0.003672","0.003687","0.003435","0.003638","1,359,750","112,061,000"]
["Oct 31, 2017","0.003761","0.003812","0.003547","0.003613","1,292,710","114,690,000"]
["Oct 30, 2017","0.003798","0.003881","0.003666","0.003752",977.19899999999996,"115,740,000"]
["Oct 29, 2017","0.003748","0.003915","0.003702","0.003778","2,347,960","114,111,000"]
["Oct 28, 2017","0.003890","0.003953","0.003713","0.003774",966.08100000000002,"118,368,000"]
["Oct 27, 2017","0.003796","0.003933","0.003671","0.003909",987.92899999999997,"115,427,000"]
["Oct 26, 2017","0.003875","0.003929","0.003674","0.003767","1,095,540","117,748,000"]
["Oct 25, 2017","0.003988","0.004049","0.003807","0.003874","1,247,090","121,082,000"]
["Oct 24, 2017","0.003514","0.004361","0.003370","0.003971","3,220,020","106,599,000"]
["Oct 23, 2017","0.003769","0.003788","0.003434","0.003490",995.35900000000004,"114,254,000"]
["Oct 22, 2017","0.003668","0.003812","0.003577","0.003745","1,082,130","111,094,000"]
["Oct 21, 2017","0.003815","0.003832","0.003519","0.003667","1,590,810","115,430,000"]
["Oct 20, 2017","0.004076","0.004170","0.003634","0.003794","1,658,580","123,213,000"]
["Oct 19, 2017","0.004219","0.004245","0.003958","0.004019","1,138,080","127,444,000"]
["Oct 18, 2017","0.004395","0.004424","0.003976","0.004245","1,273,150","132,652,000"]
["Oct 17, 2017","0.004246","0.004489","0.004122","0.004419","1,909,010","128,056,000"]
["Oct 16, 2017","0.004128","0.004840","0.003926","0.004302","4,150,350","124,383,000"]
["Oct 15, 2017","0.004179","0.004192","0.003904","0.004155","1,160,240","125,821,000"]
["Oct 14, 2017","0.004267","0.004317","0.004053","0.004138","1,374,980","128,338,000"]
["Oct 13, 2017","0.004435","0.004501","0.004025","0.004265","2,849,190","133,274,000"]
["Oct 12, 2017","0.004683","0.004746","0.004273","0.004474","3,014,630","140,622,000"]
["Oct 11, 2017","0.004190","0.004879","0.004114","0.004701","3,492,210","125,731,000"]
["Oct 10, 2017","0.004187","0.004246","0.004006","0.004212","1,702,950","125,547,000"]
["Oct 09, 2017","0.004143","0.004259","0.003942","0.004210","2,599,510","124,147,000"]
["Oct 08, 2017","0.004619","0.004640","0.004115","0.004163","2,653,770","138,272,000"]
["Oct 07, 2017","0.004635","0.004683","0.004437","0.004606","1,088,520","138,650,000"]
["Oct 06, 2017","0.004599","0.004872","0.004536","0.004635","1,310,460","137,483,000"]
["Oct 05, 2017","0.004740","0.004766","0.004137","0.004626","3,980,540","141,589,000"]
["Oct 04, 2017","0.004820","0.005101","0.004716","0.004751","1,670,690","143,794,000"]
["Oct 03, 2017","0.005160","0.005236","0.004751","0.004832","1,827,980","153,824,000"]
["Oct 02, 2017","0.004899","0.005500","0.004889","0.005134","3,713,780","145,868,000"]
["Oct 01, 2017","0.004952","0.005166","0.004831","0.004901","1,656,930","147,326,000"]
["Sep 30, 2017","0.004950","0.005020","0.004849","0.004920","1,296,180","147,116,000"]
["Sep 29, 2017","0.005106","0.005175","0.004695","0.004949","1,529,170","151,600,000"]
["Sep 28, 2017","0.005470","0.005501","0.005056","0.005110","2,108,370","162,295,000"]
["Sep 27, 2017","0.004807","0.005532","0.004787","0.005470","3,359,770","142,521,000"]
["Sep 26, 2017","0.004823","0.004944","0.004757","0.004835","1,642,750","142,880,000"]
["Sep 25, 2017","0.004833","0.004884","0.004487","0.004800","2,746,080","143,070,000"]
["Sep 24, 2017","0.004736","0.005083","0.004615","0.004814","4,495,580","140,090,000"]
["Sep 23, 2017","0.003860","0.004813","0.003845","0.004736","3,325,030","114,103,000"]
["Sep 22, 2017","0.003967","0.004030","0.003646","0.003836","2,048,650","117,167,000"]
["Sep 21, 2017","0.004522","0.004543","0.003857","0.003971","2,292,050","133,450,000"]
["Sep 20, 2017","0.004597","0.004754","0.004450","0.004523","1,977,030","135,561,000"]
["Sep 19, 2017","0.005292","0.005338","0.004504","0.004583","4,552,840","155,948,000"]
["Sep 18, 2017","0.004055","0.005290","0.004055","0.005259","4,003,890","119,417,000"]
["Sep 17, 2017","0.004289","0.004295","0.003881","0.004036","3,481,140","126,240,000"]
["Sep 16, 2017","0.003722","0.004359","0.003701","0.004298","5,597,830","109,484,000"]
["Sep 15, 2017","0.003730","0.004009","0.003146","0.003731","6,115,970","109,648,000"]
["Sep 14, 2017","0.005649","0.005715","0.003693","0.003693","2,871,720","165,905,000"]
["Sep 13, 2017","0.005730","0.005787","0.005277","0.005634","2,696,590","168,146,000"]
["Sep 12, 2017","0.005853","0.006296","0.005654","0.005721","3,539,640","171,624,000"]
["Sep 11, 2017","0.005683","0.005955","0.005397","0.005858","2,993,330","166,471,000"]
["Sep 10, 2017","0.005943","0.006040","0.005370","0.005716","2,715,170","173,942,000"]
["Sep 09, 2017","0.006147","0.006147","0.005833","0.005963","2,345,400","179,724,000"]
["Sep 08, 2017","0.007623","0.007650","0.005891","0.006098","7,223,270","222,687,000"]
["Sep 07, 2017","0.008144","0.008148","0.007369","0.007636","4,824,290","237,681,000"]
["Sep 06, 2017","0.007371","0.008421","0.007322","0.008119","7,677,680","214,906,000"]
["Sep 05, 2017","0.006685","0.007537","0.005876","0.007344","5,254,060","194,745,000"]
["Sep 04, 2017","0.008450","0.008450","0.006136","0.006659","9,037,270","245,931,000"]
["Sep 03, 2017","0.008326","0.008833","0.007638","0.008434","7,069,160","242,127,000"]
["Sep 02, 2017","0.008801","0.009494","0.008043","0.008397","17,592,900","255,711,000"]
["Sep 01, 2017","0.008394","0.008968","0.008162","0.008824","8,636,340","243,667,000"]
["Aug 31, 2017","0.008433","0.008464","0.008204","0.008333","5,294,670","244,570,000"]
["Aug 30, 2017","0.007916","0.008508","0.007816","0.008481","7,831,240","229,381,000"]
["Aug 29, 2017","0.008498","0.008728","0.007698","0.007948","11,381,600","246,065,000"]
["Aug 28, 2017","0.007821","0.008772","0.007349","0.008471","13,317,000","226,192,000"]
["Aug 27, 2017","0.007208","0.008114","0.007069","0.007821","7,286,210","208,327,000"]
["Aug 26, 2017","0.006838","0.007352","0.006675","0.007197","4,283,900","197,460,000"]
["Aug 25, 2017","0.007042","0.007095","0.006695","0.006842","3,749,800","203,193,000"]
["Aug 24, 2017","0.007003","0.007327","0.006910","0.007056","4,697,040","201,865,000"]
["Aug 23, 2017","0.006811","0.007334","0.006652","0.006991","6,341,530","196,173,000"]
["Aug 22, 2017","0.006750","0.006933","0.006242","0.006760","4,436,860","194,215,000"]
["Aug 21, 2017","0.007708","0.007792","0.006710","0.006737","5,987,600","221,609,000"]
["Aug 20, 2017","0.006726","0.007793","0.006435","0.007696","8,429,580","193,195,000"]
["Aug 19, 2017","0.006708","0.006822","0.006087","0.006732","4,993,790","192,518,000"]
["Aug 18, 2017","0.007057","0.007498","0.006531","0.006728","6,032,540","202,346,000"]
["Aug 17, 2017","0.007366","0.007522","0.007004","0.007017","5,965,510","211,019,000"]
["Aug 16, 2017","0.007589","0.008218","0.007303","0.007418","9,653,770","217,215,000"]
["Aug 15, 2017","0.006733","0.008893","0.006214","0.007584","23,953,700","192,532,000"]
["Aug 14, 2017","0.007252","0.007290","0.006217","0.006743","9,172,540","207,148,000"]
["Aug 13, 2017","0.007774","0.007851","0.007094","0.007299","8,567,400","221,812,000"]
["Aug 12, 2017","0.008337","0.008603","0.007405","0.007790","8,512,030","237,654,000"]
["Aug 11, 2017","0.008226","0.008709","0.007922","0.008323","13,007,000","234,237,000"]
["Aug 10, 2017","0.009121","0.009247","0.008310","0.008310","10,293,200","259,440,000"]
["Aug 09, 2017","0.009457","0.009750","0.008979","0.009106","6,640,460","268,727,000"]
["Aug 08, 2017","0.009327","0.009986","0.009100","0.009448","8,507,530","264,789,000"]
["Aug 07, 2017","0.009232","0.009680","0.009116","0.009344","8,307,390","261,866,000"]
["Aug 06, 2017","0.009779","0.009974","0.009186","0.009231","5,891,150","277,152,000"]
["Aug 05, 2017","0.009053","0.010057","0.008977","0.009799","9,379,230","256,391,000"]
["Aug 04, 2017","0.009146","0.009455","0.009092","0.009092","7,388,260","258,804,000"]
["Aug 03, 2017","0.008672","0.009257","0.008530","0.009111","5,825,440","245,170,000"]
["Aug 02, 2017","0.008637","0.009105","0.008431","0.008699","7,756,700","243,972,000"]
["Aug 01, 2017","0.008052","0.009137","0.007842","0.008677","9,803,780","227,224,000"]
["Jul 31, 2017","0.008020","0.008225","0.007653","0.008058","4,179,200","226,138,000"]
["Jul 30, 2017","0.008437","0.008453","0.007773","0.008031","3,863,540","237,647,000"]
["Jul 29, 2017","0.007968","0.008458","0.007550","0.008427","4,394,720","224,159,000"]
["Jul 28, 2017","0.008461","0.008560","0.007589","0.008027","7,549,660","237,769,000"]
["Jul 27, 2017","0.008577","0.008734","0.008223","0.008455","4,758,040","240,807,000"]
["Jul 26, 2017","0.008753","0.009089","0.007907","0.008532","7,731,680","245,524,000"]
["Jul 25, 2017","0.010984","0.011094","0.008109","0.008791","18,975,600","307,759,000"]
["Jul 24, 2017","0.010014","0.011327","0.009477","0.010984","25,162,500","280,308,000"]
["Jul 23, 2017","0.010041","0.010574","0.008860","0.010032","17,833,900","280,781,000"]
["Jul 22, 2017","0.008949","0.010398","0.008924","0.010053","14,279,900","250,018,000"]
["Jul 21, 2017","0.008892","0.009422","0.008602","0.008939","9,707,960","248,157,000"]
["Jul 20, 2017","0.007337","0.008990","0.007337","0.008761","9,314,570","204,606,000"]
["Jul 19, 2017","0.007787","0.008274","0.007137","0.007339","8,796,440","216,983,000"]
["Jul 18, 2017","0.007212","0.008129","0.006723","0.007761","10,157,300","200,778,000"]
["Jul 17, 2017","0.005850","0.007211","0.005850","0.007170","7,221,400","162,699,000"]
["Jul 16, 2017","0.006262","0.006532","0.005524","0.005833","5,470,070","173,998,000"]
["Jul 15, 2017","0.007008","0.007027","0.006181","0.006282","4,785,200","194,503,000"]
["Jul 14, 2017","0.007916","0.007946","0.006897","0.006987","6,414,700","219,525,000"]
["Jul 13, 2017","0.008976","0.009336","0.007481","0.007886","12,324,300","248,633,000"]
["Jul 12, 2017","0.006867","0.008924","0.006520","0.008924","14,168,400","190,031,000"]
["Jul 11, 2017","0.007519","0.007759","0.005961","0.006947","19,583,900","207,856,000"]
["Jul 10, 2017","0.009784","0.009852","0.006863","0.007680","13,567,500","270,239,000"]
["Jul 09, 2017","0.010866","0.011323","0.009782","0.009782","9,814,290","299,860,000"]
["Jul 08, 2017","0.010211","0.010855","0.008912","0.010855","20,421,000","281,480,000"]
["Jul 07, 2017","0.012357","0.012437","0.009721","0.010217","18,271,700","340,313,000"]
["Jul 06, 2017","0.012960","0.013081","0.012268","0.012311","8,812,730","356,501,000"]
["Jul 05, 2017","0.013388","0.013388","0.012567","0.012953","8,529,170","367,905,000"]
["Jul 04, 2017","0.013675","0.014242","0.013207","0.013354","9,453,090","375,388,000"]
["Jul 03, 2017","0.013128","0.014814","0.012366","0.013694","20,454,200","360,060,000"]
["Jul 02, 2017","0.012813","0.013300","0.011631","0.013083","15,819,000","351,045,000"]
["Jul 01, 2017","0.014319","0.014398","0.012387","0.012829","10,025,100","391,898,000"]
["Jun 30, 2017","0.015170","0.015277","0.014132","0.014268","7,334,430","414,773,000"]
["Jun 29, 2017","0.016431","0.016510","0.014951","0.015176","11,464,800","448,698,000"]
["Jun 28, 2017","0.015462","0.016529","0.014826","0.016454","18,103,800","421,813,000"]
["Jun 27, 2017","0.015333","0.016256","0.013040","0.015304","22,702,200","417,768,000"]
["Jun 26, 2017","0.016160","0.016781","0.012761","0.015333","27,113,100","439,867,000"]
["Jun 25, 2017","0.016837","0.018413","0.015563","0.016173","19,935,300","457,829,000"]
["Jun 24, 2017","0.018914","0.019343","0.016771","0.016932","9,400,220","513,770,000"]
["Jun 23, 2017","0.019378","0.020091","0.018372","0.018969","35,910,700","525,836,000"]
["Jun 22, 2017","0.018790","0.019420","0.017986","0.019345","26,403,300","509,362,000"]
["Jun 21, 2017","0.018875","0.019935","0.017883","0.018817","27,763,200","511,098,000"]
["Jun 20, 2017","0.019511","0.022364","0.018400","0.018842","75,255,900","527,770,000"]
["Jun 19, 2017","0.015906","0.020173","0.015473","0.019446","58,745,100","429,819,000"]
["Jun 18, 2017","0.016509","0.017139","0.015147","0.015913","21,656,800","445,594,000"]
["Jun 17, 2017","0.015681","0.017573","0.015011","0.016550","39,052,300","422,802,000"]
["Jun 16, 2017","0.014472","0.016091","0.013474","0.015742","28,864,200","389,793,000"]
["Jun 15, 2017","0.014089","0.014800","0.012088","0.014413","20,135,300","379,086,000"]
["Jun 14, 2017","0.015761","0.015983","0.013488","0.014094","17,277,000","423,649,000"]
["Jun 13, 2017","0.014019","0.016346","0.013144","0.015787","33,813,100","376,404,000"]
["Jun 12, 2017","0.015223","0.016333","0.012811","0.013958","29,227,000","408,262,000"]
["Jun 11, 2017","0.015344","0.016671","0.014820","0.015240","28,378,600","411,032,000"]
["Jun 10, 2017","0.018536","0.018547","0.015406","0.015435","40,792,200","495,932,000"]
["Jun 09, 2017","0.014874","0.018624","0.014823","0.018624","56,713,200","397,410,000"]
["Jun 08, 2017","0.013986","0.015210","0.013348","0.014899","29,928,200","373,208,000"]
["Jun 07, 2017","0.015661","0.016735","0.013346","0.013905","32,680,300","417,322,000"]
["Jun 06, 2017","0.015418","0.016630","0.013850","0.015663","45,840,900","410,288,000"]
["Jun 05, 2017","0.014369","0.017244","0.014304","0.015390","54,687,500","381,911,000"]
["Jun 04, 2017","0.014459","0.017676","0.013428","0.014407","113,518,000","383,845,000"]
["Jun 03, 2017","0.010089","0.017093","0.009614","0.014981","122,253,000","267,588,000"]
["Jun 02, 2017","0.008513","0.010634","0.008436","0.010058","39,687,800","225,553,000"]
["Jun 01, 2017","0.007472","0.008527","0.007402","0.008492","20,168,700","197,803,000"]
["May 31, 2017","0.007782","0.007842","0.007145","0.007476","15,261,900","205,818,000"]
["May 30, 2017","0.008091","0.008810","0.007686","0.007797","21,492,800","213,820,000"]
["May 29, 2017","0.006693","0.008419","0.006593","0.008059","14,410,100","176,717,000"]
["May 28, 2017","0.006724","0.007701","0.006156","0.006738","13,343,200","177,363,000"]
["May 27, 2017","0.006962","0.007187","0.004751","0.006699","18,964,100","183,440,000"]
["May 26, 2017","0.009264","0.009692","0.006690","0.007124","17,252,100","243,823,000"]
["May 25, 2017","0.009057","0.010012","0.007383","0.009231","27,509,800","238,103,000"]
["May 24, 2017","0.009770","0.010272","0.008888","0.009150","27,924,400","256,509,000"]
["May 23, 2017","0.008834","0.011332","0.008780","0.009704","45,783,500","231,558,000"]
["May 22, 2017","0.010595","0.010595","0.007736","0.008868","47,962,700","277,289,000"]
["May 21, 2017","0.008649","0.012221","0.008649","0.010670","69,203,400","225,975,000"]
["May 20, 2017","0.006647","0.008374","0.006014","0.008259","34,537,700","173,445,000"]
["May 19, 2017","0.004161","0.006679","0.004022","0.006616","27,964,900","108,436,000"]
["May 18, 2017","0.004096","0.004355","0.003692","0.004111","13,870,400","106,631,000"]
["May 17, 2017","0.002616","0.004705","0.002566","0.004108","25,735,100","68,037,000"]
["May 16, 2017","0.002705","0.002729","0.002518","0.002620","5,100,050","70,268,700"]
["May 15, 2017","0.002736","0.002788","0.002462","0.002724","5,851,600","70,985,200"]
["May 14, 2017","0.002342","0.002723","0.002342","0.002723","3,013,850","60,677,600"]
["May 13, 2017","0.002241","0.002465","0.002157","0.002331","1,951,460","57,993,900"]
["May 12, 2017","0.002237","0.002435","0.002235","0.002250","1,620,950","57,813,900"]
["May 11, 2017","0.002423","0.002475","0.002142","0.002243","2,066,880","62,544,500"]
["May 10, 2017","0.002132","0.002556","0.002110","0.002430","2,676,420","54,975,800"]
["May 09, 2017","0.002432","0.002514","0.002010","0.002151","3,556,110","62,650,400"]
["May 08, 2017","0.002571","0.002713","0.002252","0.002402","4,940,360","66,142,300"]
["May 07, 2017","0.002582","0.002811","0.002241","0.002518","6,525,370","66,368,200"]
["May 06, 2017","0.002070","0.002593","0.002041","0.002593","7,121,880","53,113,900"]
["May 05, 2017","0.001545","0.002134","0.001545","0.002055","6,703,420","39,612,000"]
["May 04, 2017","0.001241","0.001541","0.001214","0.001541","2,074,110","31,790,000"]
["May 03, 2017","0.001238","0.001272","0.001191","0.001234",883.88,"31,669,100"]
["May 02, 2017","0.001174","0.001281","0.001020","0.001247","1,487,720","29,994,700"]
["May 01, 2017","0.001240","0.001268","0.001053","0.001165","1,915,370","31,637,600"]
["Apr 30, 2017","0.000962","0.001294","0.000955","0.001248","4,064,720","24,511,100"]
["Apr 29, 2017","0.000906","0.000977","0.000902","0.000968",675.803,"23,066,000"]
["Apr 28, 2017","0.000846","0.000919","0.000846","0.000906",517.98199999999997,"21,524,300"]
["Apr 27, 2017","0.000837","0.000878","0.000825","0.000850",426.86,"21,264,200"]
["Apr 26, 2017","0.000881","0.000883","0.000831","0.000837",364.93200000000002,"22,364,100"]
["Apr 25, 2017","0.000782","0.000881","0.000774","0.000881",706.86900000000003,"19,819,500"]
["Apr 24, 2017","0.000764","0.000787","0.000725","0.000782",444.68099999999998,"19,358,900"]
["Apr 23, 2017","0.000778","0.000796","0.000740","0.000760",233.28399999999999,"19,690,100"]
["Apr 22, 2017","0.000802","0.000819","0.000776","0.000786",194.02699999999999,"20,273,600"]
["Apr 21, 2017","0.000784","0.000810","0.000736","0.000804",366.11700000000002,"19,788,400"]
["Apr 20, 2017","0.000798","0.000841","0.000737","0.000776",615.06299999999999,"20,113,100"]
["Apr 19, 2017","0.000873","0.000876","0.000786","0.000798",647.43200000000002,"21,973,600"]
["Apr 18, 2017","0.000906","0.000906","0.000815","0.000861",623.452,"22,765,800"]
["Apr 17, 2017","0.000876","0.000925","0.000833","0.000896",763.85799999999995,"21,997,000"]
["Apr 16, 2017","0.000851","0.000888","0.000842","0.000878",290.12900000000002,"21,332,300"]
["Apr 15, 2017","0.000852","0.000881","0.000822","0.000850",406.976,"21,337,800"]
["Apr 14, 2017","0.000824","0.000906","0.000819","0.000849",793.08900000000006,"20,603,600"]
["Apr 13, 2017","0.000841","0.000862","0.000801","0.000824",478.334,"21,001,500"]
["Apr 12, 2017","0.000855","0.000920","0.000772","0.000841","1,726,060","21,322,400"]
["Apr 11, 2017","0.000614","0.000926","0.000608","0.000865","4,743,150","15,289,000"]
["Apr 10, 2017","0.000597","0.000627","0.000583","0.000613",98.484999999999999,"14,857,800"]
["Apr 09, 2017","0.000589","0.000643","0.000578","0.000588",228.64599999999999,"14,658,700"]
["Apr 08, 2017","0.000581","0.000608","0.000538","0.000598",193.14099999999999,"14,427,500"]
["Apr 07, 2017","0.000638","0.000644","0.000559","0.000592",251.94300000000001,"15,836,500"]
["Apr 06, 2017","0.000645","0.000658","0.000608","0.000640",249.81899999999999,"15,975,000"]
["Apr 05, 2017","0.000584","0.000653","0.000577","0.000644",229.18100000000001,"14,449,600"]
["Apr 04, 2017","0.000646","0.000683","0.000570","0.000583",392.38600000000002,"15,968,600"]
["Apr 03, 2017","0.000606","0.000689","0.000606","0.000646",319.47800000000001,"14,962,200"]
["Apr 02, 2017","0.000668","0.000738","0.000599","0.000615",617.226,"16,484,700"]
["Apr 01, 2017","0.000702","0.000702","0.000636","0.000668",243.441,"17,277,600"]
["Mar 31, 2017","0.000688","0.000787","0.000644","0.000697",844.70899999999995,"16,914,400"]
["Mar 30, 2017","0.000607","0.000714","0.000603","0.000687",608.69100000000003,"14,919,600"]
["Mar 29, 2017","0.000617","0.000626","0.000579","0.000607",217.821,"15,144,700"]
["Mar 28, 2017","0.000536","0.000645","0.000518","0.000628",401.52699999999999,"13,140,800"]
["Mar 27, 2017","0.000613","0.000622","0.000518","0.000537",544.72799999999995,"14,997,600"]
["Mar 26, 2017","0.000495","0.000615","0.000486","0.000610",456.40499999999997,"12,103,200"]
["Mar 25, 2017","0.000505","0.000517","0.000467","0.000495",280.7,"12,336,600"]
["Mar 24, 2017","0.000562","0.000586","0.000497","0.000497",299.51499999999999,"13,691,700"]
["Mar 23, 2017","0.000596","0.000626","0.000495","0.000555",967.03700000000003,"14,514,300"]
["Mar 22, 2017","0.000567","0.000692","0.000545","0.000581",960.94399999999996,"13,796,800"]
["Mar 21, 2017","0.000412","0.000646","0.000407","0.000564","1,418,750","10,023,800"]
["Mar 20, 2017","0.000403","0.000426","0.000388","0.000412",94.528999999999996,"9,791,970"]
["Mar 19, 2017","0.000377","0.000419","0.000363","0.000403",123.41500000000001,"9,127,960"]
["Mar 18, 2017","0.000388","0.000405","0.000353","0.000375",203.471,"9,397,900"]
["Mar 17, 2017","0.000429","0.000429","0.000379","0.000388",254.262,"10,372,000"]
["Mar 16, 2017","0.000393","0.000460","0.000393","0.000430",398.863,"9,503,350"]
["Mar 15, 2017","0.000408","0.000411","0.000388","0.000393",108.753,"9,849,420"]
["Mar 14, 2017","0.000414","0.000415","0.000388","0.000408",189.916,"9,980,280"]
["Mar 13, 2017","0.000367","0.000421","0.000365","0.000404",476.95100000000002,"8,843,200"]
["Mar 12, 2017","0.000331","0.000386","0.000330","0.000367",159.88399999999999,"7,955,860"]
["Mar 11, 2017","0.000315","0.000345","0.000308","0.000332",59.015000000000001,"7,555,790"]

{"sheet":"MKR","index":34,"n_rows":126,"n_cols":7,"rows_kept":126,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","827.33","852.11","788.38","795.99","1,352,570","511,477,000"]
["Mar 09, 2018","832.33","836.29","755.69","827.32",876.70699999999999,"514,567,000"]
["Mar 08, 2018","855.71","902.76","819.73","834.79",687.91399999999999,"529,022,000"]
["Mar 07, 2018","949.80","958.31","842.27","856.10",885.24800000000005,"587,195,000"]
["Mar 06, 2018","965.59","974.30","940.61","947.80",612.38300000000004,"596,956,000"]
["Mar 05, 2018","996.58","1003.66","963.14","968.61",900.38800000000003,"616,113,000"]
["Mar 04, 2018","1002.14","1010.03","837.91","974.04",603.57799999999997,"619,548,000"]
["Mar 03, 2018","1013.97","1033.89","987.27","1005.80",798.65,"626,866,000"]
["Mar 02, 2018","1044.55","1050.54","1005.70","1015.29","1,038,790","645,773,000"]
["Mar 01, 2018","1029.45","1057.16","1018.36","1044.70","1,106,640","636,436,000"]
["Feb 28, 2018","1054.14","1080.40","1015.28","1028.82",312.214,"651,699,000"]
["Feb 27, 2018","1037.21","1067.51","1025.52","1054.30",332.90199999999999,"641,232,000"]
["Feb 26, 2018","997.31","1054.52","997.09","1037.54",651.88599999999997,"616,567,000"]
["Feb 25, 2018","982.40","1009.67","963.35","997.77",687.98900000000003,"607,348,000"]
["Feb 24, 2018","1031.90","1055.75","949.00","986.05","1,371,900","637,947,000"]
["Feb 23, 2018","956.57","1056.67","938.00","1024.78",911.75199999999995,"591,378,000"]
["Feb 22, 2018","993.64","1028.23","939.82","959.04","1,210,590","614,297,000"]
["Feb 21, 2018","1053.89","1079.43","968.27","993.29",882.76700000000005,"651,545,000"]
["Feb 20, 2018","1111.92","1162.49","1051.98","1057.06",814.54300000000001,"687,418,000"]
["Feb 19, 2018","1074.61","1173.63","1072.96","1111.34","1,206,840","664,356,000"]
["Feb 18, 2018","1161.06","1166.15","1067.55","1077.59","1,327,250","717,802,000"]
["Feb 17, 2018","1144.35","1216.14","1118.88","1165.32","1,223,070","707,468,000"]
["Feb 16, 2018","1135.04","1173.16","1103.69","1143.95","1,683,010","701,714,000"]
["Feb 15, 2018","1122.85","1165.78","1104.90","1136.92",886.07500000000005,"694,178,000"]
["Feb 14, 2018","1008.05","1124.53","1008.05","1119.50",900.798,"623,203,000"]
["Feb 13, 2018","1074.88","1080.41","997.84","1010.04",664.68700000000001,"664,523,000"]
["Feb 12, 2018","1000.37","1104.46","998.92","1074.47",936.63900000000001,"618,456,000"]
["Feb 11, 2018","1062.90","1062.90","970.87","987.80",643.66499999999996,"657,111,000"]
["Feb 10, 2018","1086.68","1211.66","1021.71","1064.13",891.11400000000003,"671,814,000"]
["Feb 09, 2018","1014.67","1100.89","964.55","1093.80",643.44100000000003,"627,299,000"]
["Feb 08, 2018","914.30","1043.18","914.30","1008.62",751.87199999999996,"565,244,000"]
["Feb 07, 2018","913.46","1021.23","833.05","914.29",412.69200000000001,"564,725,000"]
["Feb 06, 2018","825.86","926.05","648.27","910.79",501.56799999999998,"510,569,000"]
["Feb 05, 2018","1054.28","1069.87","725.43","821.42","1,266,110","651,786,000"]
["Feb 04, 2018","1206.79","1209.65","1015.16","1061.91",579.73500000000001,"746,069,000"]
["Feb 03, 2018","1148.97","1254.39","1069.47","1212.87",543.68200000000002,"710,327,000"]
["Feb 02, 2018","1269.93","1269.93","980.25","1148.23",716.12099999999998,"785,105,000"]
["Feb 01, 2018","1387.76","1399.66","1189.36","1272.67",700.91300000000001,"857,953,000"]
["Jan 31, 2018","1280.96","1386.99","1243.83","1386.99","1,062,640","791,923,000"]
["Jan 30, 2018","1402.36","1411.09","1251.44","1277.84","1,076,760","866,978,000"]
["Jan 29, 2018","1489.39","1499.12","1307.31","1403.35","1,049,540","920,783,000"]
["Jan 28, 2018","1448.22","1587.40","1424.63","1488.36","2,374,320","895,328,000"]
["Jan 27, 2018","1464.07","1485.12","1335.97","1439.89","1,847,870","905,129,000"]
["Jan 26, 2018","1348.45","1497.72","1348.45","1472.36","1,693,530","833,648,000"]
["Jan 25, 2018","1544.26","1599.04","1321.09","1345.57","2,070,310","954,707,000"]
["Jan 24, 2018","1526.66","1590.37","1478.97","1535.29","1,786,450","943,823,000"]
["Jan 23, 2018","1515.20","1568.57","1425.90","1523.41","1,562,460","936,737,000"]
["Jan 22, 2018","1586.42","1659.13","1390.24","1524.56","1,408,450","980,769,000"]
["Jan 21, 2018","1692.21","1720.51","1537.69","1576.73","1,261,940","1,046,170,000"]
["Jan 20, 2018","1573.92","1767.04","1562.56","1690.19","1,254,440","973,043,000"]
["Jan 19, 2018","1676.44","1762.73","1458.94","1560.26","1,521,410","1,036,420,000"]
["Jan 18, 2018","1055.24","1773.92","1026.10","1654.82","2,448,320","652,382,000"]
["Jan 17, 2018","1070.42","1123.67","782.74","1046.27","1,041,520","-"]
["Jan 16, 2018","1236.23","1287.77","902.58","1063.18","1,692,020","-"]
["Jan 15, 2018","1387.46","1469.07","1201.05","1234.02",891.84900000000005,"-"]
["Jan 14, 2018","1432.76","1534.80","1267.44","1403.11",378.26600000000002,"-"]
["Jan 13, 2018","1326.24","1490.56","1326.24","1422.99",710.16099999999994,"-"]
["Jan 12, 2018","1023.57","1413.17","985.34","1327.88",976.36400000000003,"-"]
["Jan 11, 2018","1073.67","1133.50","958.55","1015.16","1,686,490","-"]
["Jan 10, 2018","1097.69","1151.85","1004.02","1076.53","1,244,900","-"]
["Jan 09, 2018","1112.34","1259.56","941.55","1096.44","1,557,700","-"]
["Jan 08, 2018","1171.07","1220.78","1015.89","1112.88","1,242,620","-"]
["Jan 07, 2018","1224.52","1267.32","1134.89","1169.35","1,802,970","-"]
["Jan 06, 2018","1105.47","1216.90","1092.42","1216.90","2,040,790","-"]
["Jan 05, 2018","1033.52","1117.96","1012.90","1096.78","1,657,580","-"]
["Jan 04, 2018","998.39","1098.15","933.83","1040.25",733.01099999999997,"-"]
["Jan 03, 2018","1064.77","1090.88","999.22","1074.53",809.44500000000005,"-"]
["Jan 02, 2018","971.17","1070.10","958.84","1063.07",660.73599999999999,"-"]
["Jan 01, 2018","961.02","985.59","883.00","970.09",502.84100000000001,"-"]
["Dec 31, 2017","907.95","994.32","902.05","959.91",814.00599999999997,"-"]
["Dec 30, 2017","1010.77","1012.60","869.29","918.43",528.45500000000004,"-"]
["Dec 29, 2017","1006.88","1044.80","970.57","1007.08",800.24199999999996,"-"]
["Dec 28, 2017","1041.72","1043.06","920.61","996.76",799.68899999999996,"-"]
["Dec 27, 2017","1065.41","1100.51","1010.77","1038.11",877.15099999999995,"-"]
["Dec 26, 2017","1053.56","1114.47","823.55","1064.33",943.38300000000004,"-"]
["Dec 25, 2017","1012.00","1054.78","918.28","1047.20",357.74,"-"]
["Dec 24, 2017","1001.15","1103.93","809.20","1005.60",245.322,"-"]
["Dec 23, 2017","830.24","1084.73","830.24","989.82",599.721,"-"]
["Dec 22, 2017","1098.97","1111.09","682.65","823.39",633.67999999999995,"-"]
["Dec 21, 2017","1278.94","1361.14","1021.46","1095.19",799.67499999999995,"-"]
["Dec 20, 2017","1393.45","1458.47","1118.46","1277.57",262.01,"-"]
["Dec 19, 2017","1221.99","1750.03","1219.75","1394.94","1,282,490","-"]
["Dec 18, 2017","1068.78","1229.90","992.41","1218.42",455.52199999999999,"-"]
["Dec 17, 2017","1082.26","1154.92","1046.66","1070.19",259.197,"-"]
["Dec 16, 2017","792.54","1116.57","792.54","1079.24",731.649,"-"]
["Dec 15, 2017","803.54","861.78","712.28","791.04",206.328,"-"]
["Dec 14, 2017","820.32","872.26","763.52","802.79",63.564999999999998,"-"]
["Dec 13, 2017","622.42","822.60","553.28","820.75",100.34399999999999,"-"]
["Dec 12, 2017","483.38","626.86","462.17","621.99",118.742,"-"]
["Dec 11, 2017","400.25","486.50","391.81","486.50",71.98,"-"]
["Dec 10, 2017","427.36","427.36","388.39","399.80",65.534000000000006,"-"]
["Dec 09, 2017","402.76","453.31","402.76","426.00",3.8639999999999999,"-"]
["Dec 08, 2017","359.17","410.12","350.31","402.77",36.390999999999998,"-"]
["Dec 07, 2017","359.93","377.82","347.23","358.64",65.61,"-"]
["Dec 06, 2017","395.65","397.13","353.90","361.19",53.171999999999997,"-"]
["Dec 05, 2017","396.43","402.75","377.60","396.35",11.304,"-"]
["Dec 04, 2017","403.78","411.28","384.18","396.23",4.0419999999999998,"-"]
["Dec 03, 2017","373.53","420.75","369.69","403.03",6.0069999999999997,"-"]
["Dec 02, 2017","376.91","405.98","372.57","373.40",2.6120000000000001,"-"]
["Dec 01, 2017","380.41","391.55","341.88","376.92",5.6269999999999998,"-"]
["Nov 30, 2017","331.74","385.39","308.18","381.36",16.338999999999999,"-"]
["Nov 29, 2017","382.38","420.16","319.71","327.54",1.6990000000000001,"-"]
["Nov 28, 2017","420.88","423.56","381.75","382.07",29.741,"-"]
["Nov 27, 2017","404.69","572.86","393.37","421.46",1.9930000000000001,"-"]
["Nov 26, 2017","395.27","406.63","374.69","404.79",12.132,"-"]
["Nov 25, 2017","401.76","423.29","364.45","395.26",200.51900000000001,"-"]
["Nov 24, 2017","345.70","408.13","339.25","401.82",166.167,"-"]
["Nov 23, 2017","326.94","359.50","320.87","347.44",1.1870000000000001,"-"]
["Nov 22, 2017","280.28","400.65","280.05","326.19",14.577,"-"]
["Nov 21, 2017","272.02","288.93","260.02","279.92",9.6489999999999991,"-"]
["Nov 20, 2017","252.48","278.23","252.40","272.45",259.17399999999998,"-"]
["Sep 09, 2017","251.56","251.56","247.65","248.31",745,"-"]
["Sep 08, 2017","274.72","274.72","240.82","251.15",753,"-"]
["Sep 07, 2017","273.89","276.52","241.95","274.40",13.711,"-"]
["Sep 06, 2017","257.21","276.16","257.21","273.95",32.725000000000001,"-"]
["Sep 05, 2017","248.69","598.50","218.27","256.06",341.78399999999999,"-"]
["Sep 04, 2017","292.51","292.51","227.09","248.49",313.60599999999999,"-"]
["Sep 03, 2017","291.71","307.33","280.54","292.38",1.1020000000000001,"-"]
["Sep 02, 2017","309.51","309.64","274.38","290.98",26.844999999999999,"-"]
["Sep 01, 2017","298.90","345.04","298.90","309.36",28.212,"-"]
["Aug 31, 2017","295.71","300.06","293.55","298.90",168.815,"-"]
["Aug 30, 2017","316.73","335.72","295.73","295.73",182.59899999999999,"-"]
["Aug 29, 2017","285.85","318.74","285.85","316.92",4.3710000000000004,"-"]
["Aug 28, 2017","291.42","295.87","280.19","286.03",19.215,"-"]
["Aug 27, 2017","288.00","291.09","288.00","290.85",75.656999999999996,"-"]

{"sheet":"RHOC","index":35,"n_rows":157,"n_cols":7,"rows_kept":157,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.54","1.55","1.27","1.35",834.44799999999998,"552,009,000"]
["Mar 09, 2018","1.33","1.56","1.20","1.54",791.13300000000004,"478,274,000"]
["Mar 08, 2018","1.54","1.62","1.32","1.33",783.80899999999997,"552,359,000"]
["Mar 07, 2018","1.61","1.68","1.47","1.54",864.98699999999997,"580,362,000"]
["Mar 06, 2018","1.71","1.84","1.60","1.62","1,070,350","613,040,000"]
["Mar 05, 2018","1.82","1.94","1.68","1.71","1,461,500","654,590,000"]
["Mar 04, 2018","1.80","1.86","1.62","1.82",860.77,"645,349,000"]
["Mar 03, 2018","1.78","1.88","1.77","1.79",771.78800000000001,"638,028,000"]
["Mar 02, 2018","1.76","1.84","1.75","1.78",859.35900000000004,"632,524,000"]
["Mar 01, 2018","1.74","1.82","1.72","1.76",883.06399999999996,"625,089,000"]
["Feb 28, 2018","1.83","1.98","1.72","1.74",905.59799999999996,"657,274,000"]
["Feb 27, 2018","2.05","2.05","1.82","1.83",698.79200000000003,"735,864,000"]
["Feb 26, 2018","1.86","2.08","1.84","2.04",513.97400000000005,"667,228,000"]
["Feb 25, 2018","1.90","1.90","1.81","1.87",307.62700000000001,"682,554,000"]
["Feb 24, 2018","1.90","2.04","1.83","1.90",597.03,"681,001,000"]
["Feb 23, 2018","1.97","2.11","1.85","1.90",666.45100000000002,"705,294,000"]
["Feb 22, 2018","2.12","2.19","1.85","1.97",994.73,"760,782,000"]
["Feb 21, 2018","2.30","2.46","2.04","2.12",785.62599999999998,"826,161,000"]
["Feb 20, 2018","2.38","2.61","2.32","2.32","1,265,460","854,197,000"]
["Feb 19, 2018","2.22","2.38","2.19","2.38",842.577,"796,025,000"]
["Feb 18, 2018","2.27","2.35","2.09","2.23",914.94100000000003,"815,915,000"]
["Feb 17, 2018","2.26","2.43","2.21","2.28","1,098,650","810,646,000"]
["Feb 16, 2018","2.01","2.43","2.00","2.26",745.38499999999999,"720,841,000"]
["Feb 15, 2018","2.34","2.34","1.99","1.99","1,390,900","840,560,000"]
["Feb 14, 2018","1.71","2.37","1.71","2.33","1,635,590","612,423,000"]
["Feb 13, 2018","1.73","1.80","1.63","1.73",762.76300000000003,"594,594,000"]
["Feb 12, 2018","1.44","1.85","1.43","1.74","1,196,790","494,427,000"]
["Feb 11, 2018","1.47","1.56","1.34","1.43",516.19799999999998,"506,200,000"]
["Feb 10, 2018","1.50","1.59","1.40","1.47",562.5,"515,456,000"]
["Feb 09, 2018","1.38","2.19","1.27","1.50",710.38800000000003,"474,355,000"]
["Feb 08, 2018","1.22","1.47","1.21","1.37",479.39,"419,729,000"]
["Feb 07, 2018","1.40","1.54","1.19","1.20",744.11300000000006,"481,604,000"]
["Feb 06, 2018","1.12","1.42","0.826084","1.41","1,148,330","386,224,000"]
["Feb 05, 2018","1.48","1.54","1.05","1.12",764.47,"510,504,000"]
["Feb 04, 2018","1.72","1.82","1.41","1.50",663.94,"592,649,000"]
["Feb 03, 2018","1.59","1.90","1.46","1.72",701.28899999999999,"548,548,000"]
["Feb 02, 2018","1.86","1.87","1.29","1.59",917.64,"640,989,000"]
["Feb 01, 2018","2.03","2.23","1.72","1.87",973.09900000000005,"698,479,000"]
["Jan 31, 2018","1.96","2.24","1.84","2.03","1,423,700","673,118,000"]
["Jan 30, 2018","2.30","2.36","1.90","1.95","1,629,830","791,971,000"]
["Jan 29, 2018","2.38","2.62","2.22","2.29","1,836,730","819,101,000"]
["Jan 28, 2018","1.98","2.48","1.96","2.37","1,646,840","680,087,000"]
["Jan 27, 2018","1.83","1.98","1.80","1.98",720.46,"630,823,000"]
["Jan 26, 2018","1.78","1.90","1.66","1.83","1,015,660","611,258,000"]
["Jan 25, 2018","1.86","1.92","1.76","1.78","1,024,320","454,196,000"]
["Jan 24, 2018","1.70","1.88","1.66","1.83","1,559,140","415,782,000"]
["Jan 23, 2018","1.77","1.90","1.67","1.70",807.36599999999999,"432,874,000"]
["Jan 22, 2018","1.94","1.95","1.64","1.79",683.65599999999995,"473,951,000"]
["Jan 21, 2018","2.00","2.11","1.75","1.92","1,000,580","488,172,000"]
["Jan 20, 2018","1.86","2.21","1.86","1.99",799.47900000000004,"454,369,000"]
["Jan 19, 2018","1.94","2.17","1.77","1.86","1,149,220","473,735,000"]
["Jan 18, 2018","1.98","2.24","1.85","1.97","1,256,730","483,172,000"]
["Jan 17, 2018","1.91","2.19","1.54","1.98","1,240,490","465,579,000"]
["Jan 16, 2018","2.20","2.37","1.59","1.92","1,596,940","402,094,000"]
["Jan 15, 2018","2.66","2.72","2.04","2.26","1,964,590","486,415,000"]
["Jan 14, 2018","2.71","2.79","2.44","2.61","1,931,400","495,134,000"]
["Jan 13, 2018","2.51","2.82","2.42","2.70","2,718,050","458,472,000"]
["Jan 12, 2018","2.43","2.62","2.27","2.51","1,629,480","444,080,000"]
["Jan 11, 2018","2.49","2.59","2.05","2.41","1,791,770","454,689,000"]
["Jan 10, 2018","2.79","2.80","2.22","2.45","2,766,430","509,893,000"]
["Jan 09, 2018","2.89","2.99","2.53","2.81","2,547,570","528,607,000"]
["Jan 08, 2018","2.92","3.14","2.49","2.90","2,470,460","534,516,000"]
["Jan 07, 2018","2.35","3.00","2.20","3.00","2,609,570","430,297,000"]
["Jan 06, 2018","2.51","2.70","2.23","2.36","3,014,060","459,475,000"]
["Jan 05, 2018","2.13","2.87","2.13","2.53","4,205,640","389,488,000"]
["Jan 04, 2018","2.10","2.18","1.86","2.10","2,443,920","384,571,000"]
["Jan 03, 2018","2.42","2.42","1.95","2.09","2,351,030","443,175,000"]
["Jan 02, 2018","1.37","2.44","1.37","2.42","5,207,890","249,791,000"]
["Jan 01, 2018","0.705983","1.48","0.656576","1.35","2,409,160","129,169,000"]
["Dec 31, 2017","0.658982","0.726004","0.547553","0.719817",554.46199999999999,"120,569,000"]
["Dec 30, 2017","0.695645","0.695645","0.550780","0.656832",462.46699999999998,"127,277,000"]
["Dec 29, 2017","0.604372","0.686723","0.569895","0.647335",337.82799999999997,"110,578,000"]
["Dec 28, 2017","0.708854","0.713493","0.571864","0.608830",359.09399999999999,"129,694,000"]
["Dec 27, 2017","0.715722","0.761959","0.636347","0.710163",444.55,"130,951,000"]
["Dec 26, 2017","0.534896","0.728007","0.523776","0.693165",671.928,"97,866,300"]
["Dec 25, 2017","0.466724","0.551002","0.460810","0.539369",637.28700000000003,"85,393,200"]
["Dec 24, 2017","0.526535","0.533845","0.419142","0.459982",811.846,"96,336,600"]
["Dec 23, 2017","0.562065","0.667653","0.513353","0.520501",839.94299999999998,"102,837,000"]
["Dec 22, 2017","0.724057","0.829626","0.402633","0.614822",583.37800000000004,"132,476,000"]
["Dec 21, 2017","0.800172","0.913243","0.749922","0.754088",220.80500000000001,"146,402,000"]
["Dec 20, 2017","1.05","1.05","0.723260","0.799065",925.38099999999997,"192,554,000"]
["Dec 19, 2017","0.621920","1.07","0.621096","1.05",725.81700000000001,"113,788,000"]
["Dec 18, 2017","0.609583","0.645902","0.568793","0.623993",687.35400000000004,"111,531,000"]
["Dec 17, 2017","0.598993","0.662449","0.588407","0.609511",351.30700000000002,"109,594,000"]
["Dec 16, 2017","0.626290","0.649676","0.576899","0.598099",376.05399999999997,"114,588,000"]
["Dec 15, 2017","0.661373","0.676780","0.597862","0.624883",289.483,"121,007,000"]
["Dec 14, 2017","0.641305","0.694187","0.604749","0.660590",246.756,"117,335,000"]
["Dec 13, 2017","0.588937","0.721442","0.538654","0.642007",89.748999999999995,"107,754,000"]
["Dec 12, 2017","0.467755","0.620420","0.423254","0.588534",97.331000000000003,"85,582,000"]
["Dec 11, 2017","0.437915","0.495315","0.349423","0.470775",220.24,"80,122,300"]
["Dec 10, 2017","0.488289","0.559410","0.372133","0.444034",86.143000000000001,"89,339,000"]
["Dec 09, 2017","0.540047","0.652289","0.485044","0.486727",187.63900000000001,"98,808,800"]
["Dec 08, 2017","0.559875","0.596047","0.464156","0.540061",360.28800000000001,"102,436,000"]
["Dec 07, 2017","0.700801","0.740254","0.424152","0.590707",502.31900000000002,"127,520,000"]
["Dec 06, 2017","0.406433","0.715904","0.405743","0.710438",236.95599999999999,"73,955,900"]
["Dec 05, 2017","0.358652","0.418963","0.347204","0.407149",56.484000000000002,"65,261,500"]
["Dec 04, 2017","0.321543","0.371843","0.312541","0.358468",59.231999999999999,"58,508,900"]
["Dec 03, 2017","0.308134","0.331352","0.291839","0.318914",63.048000000000002,"56,069,000"]
["Dec 02, 2017","0.299943","0.326974","0.286416","0.308030",74.697999999999993,"54,578,700"]
["Dec 01, 2017","0.248464","0.299952","0.240404","0.299952",68.614999999999995,"45,211,300"]
["Nov 30, 2017","0.221815","0.251718","0.205415","0.249082",142.72499999999999,"40,362,100"]
["Nov 29, 2017","0.242403","0.249361","0.204279","0.219010",12.541,"44,108,500"]
["Nov 28, 2017","0.229870","0.253236","0.224324","0.242209",28.08,"41,827,900"]
["Nov 27, 2017","0.227218","0.252267","0.222303","0.230185",55.006,"41,345,300"]
["Nov 26, 2017","0.241402","0.265778","0.211240","0.227275",42.442999999999998,"43,926,200"]
["Nov 25, 2017","0.224129","0.269261","0.205736","0.241394",51.677,"40,783,200"]
["Nov 24, 2017","0.232366","0.235733","0.196240","0.224166",46.103000000000002,"42,282,000"]
["Nov 23, 2017","0.187700","0.264788","0.187700","0.233534",199.411,"34,154,500"]
["Nov 22, 2017","0.165951","0.192210","0.165817","0.187269",31.2,"30,197,000"]
["Nov 21, 2017","0.158318","0.167181","0.150038","0.165739",7.0510000000000002,"28,808,100"]
["Nov 20, 2017","0.153109","0.186232","0.141887","0.158568",73.698999999999998,"27,860,200"]
["Nov 19, 2017","0.143078","0.156149","0.141380","0.153274",15.465999999999999,"26,035,000"]
["Nov 18, 2017","0.137773","0.152167","0.132310","0.143449",21.093,"25,069,600"]
["Nov 17, 2017","0.141578","0.165781","0.132144","0.138531",47.732999999999997,"25,761,900"]
["Nov 16, 2017","0.120169","0.168295","0.115433","0.141676",81.554000000000002,"21,866,400"]
["Nov 15, 2017","0.139026","0.142337","0.119264","0.120263",12.695,"-"]
["Nov 14, 2017","0.141815","0.152871","0.133524","0.138951",34.067,"-"]
["Nov 13, 2017","0.143723","0.146598","0.121965","0.141822",21.381,"-"]
["Nov 12, 2017","0.132139","0.149172","0.117238","0.143495",12.19,"-"]
["Nov 11, 2017","0.142234","0.162639","0.122815","0.132124",2.1360000000000001,"-"]
["Nov 10, 2017","0.156775","0.157118","0.122991","0.123023",33.552,"-"]
["Nov 09, 2017","0.120051","0.157560","0.119572","0.156701",21.440999999999999,"-"]
["Nov 08, 2017","0.122750","0.137995","0.120702","0.120702",13.641999999999999,"-"]
["Nov 07, 2017","0.095705","0.139953","0.090107","0.122836",21.794,"-"]
["Nov 06, 2017","0.153184","0.155777","0.095562","0.095562",18.771999999999998,"-"]
["Nov 05, 2017","0.145499","0.154199","0.122292","0.153040",6.1829999999999998,"-"]
["Nov 04, 2017","0.143249","0.154546","0.127436","0.145310",15.994999999999999,"-"]
["Nov 03, 2017","0.135774","0.160669","0.123071","0.143226",19.423999999999999,"-"]
["Nov 02, 2017","0.142061","0.159305","0.131256","0.135111",20.687000000000001,"-"]
["Nov 01, 2017","0.146731","0.213032","0.127123","0.141668",58.795000000000002,"-"]
["Oct 31, 2017","0.144205","0.171555","0.144066","0.147002",46.344999999999999,"-"]
["Oct 30, 2017","0.163747","0.166523","0.143412","0.144126",7.2030000000000003,"-"]
["Oct 29, 2017","0.159122","0.168994","0.142260","0.164076",5.2460000000000004,"-"]
["Oct 28, 2017","0.136560","0.159758","0.134762","0.159190",3.59,"-"]
["Oct 27, 2017","0.165609","0.167359","0.135263","0.136437",21.02,"-"]
["Oct 26, 2017","0.146890","0.167765","0.133203","0.165692",42.942999999999998,"-"]
["Oct 25, 2017","0.142820","0.159400","0.139643","0.147206",1.482,"-"]
["Oct 24, 2017","0.134892","0.173573","0.132912","0.142694",48.704999999999998,"-"]
["Oct 23, 2017","0.161659","0.172558","0.134685","0.134983",35.982999999999997,"-"]
["Oct 22, 2017","0.164421","0.166518","0.137277","0.161753",9.8520000000000003,"-"]
["Oct 21, 2017","0.169492","0.180880","0.134659","0.164426",22.64,"-"]
["Oct 20, 2017","0.169852","0.197512","0.143464","0.169711",5.7039999999999997,"-"]
["Oct 19, 2017","0.172494","0.242789","0.125669","0.169990",24.265000000000001,"-"]
["Oct 18, 2017","0.186608","0.186618","0.122617","0.172896",26.564,"-"]
["Oct 17, 2017","0.181137","0.198503","0.148407","0.186829",17.036000000000001,"-"]
["Oct 16, 2017","0.187672","0.219125","0.170032","0.180354",39.622,"-"]
["Oct 15, 2017","0.220156","0.230968","0.186753","0.187177",6.8250000000000002,"-"]
["Oct 14, 2017","0.187942","0.234149","0.023524","0.219511",14.61,"-"]
["Oct 13, 2017","0.214954","0.257224","0.182170","0.187757",34.591999999999999,"-"]
["Oct 12, 2017","0.202347","0.268822","0.184496","0.215374",30.129000000000001,"-"]
["Oct 11, 2017","0.198180","0.262383","0.195815","0.202390",16.009,"-"]
["Oct 10, 2017","0.252402","0.274500","0.197577","0.198189",20.495000000000001,"-"]
["Oct 09, 2017","0.315650","0.315710","0.222512","0.251778",16.776,"-"]
["Oct 08, 2017","0.253720","1.49","0.171788","0.293584",36.340000000000003,"-"]
["Oct 07, 2017","0.200257","0.254636","0.178537","0.254083",38.475999999999999,"-"]
["Oct 06, 2017","0.186912","0.200603","0.186912","0.200603",22.131,"-"]

{"sheet":"WTC","index":36,"n_rows":197,"n_cols":7,"rows_kept":197,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","16.29","16.87","14.96","15.04","7,542,830","405,576,000"]
["Mar 09, 2018","15.65","16.33","13.48","16.29","10,970,900","389,666,000"]
["Mar 08, 2018","18.58","19.03","15.77","15.77","11,567,900","462,698,000"]
["Mar 07, 2018","25.13","25.13","16.80","18.65","49,911,600","625,658,000"]
["Mar 06, 2018","20.29","28.59","19.74","24.97","89,312,500","505,297,000"]
["Mar 05, 2018","18.70","21.31","18.58","20.50","14,493,100","465,518,000"]
["Mar 04, 2018","19.25","19.42","18.58","18.71","13,728,600","479,303,000"]
["Mar 03, 2018","19.89","20.28","19.02","19.27","16,624,800","495,216,000"]
["Mar 02, 2018","18.67","20.65","17.94","19.79","20,874,500","464,966,000"]
["Mar 01, 2018","18.60","19.97","17.36","18.76","23,994,500","463,193,000"]
["Feb 28, 2018","22.26","22.55","17.63","18.67","21,485,200","554,200,000"]
["Feb 27, 2018","21.81","22.94","21.30","22.30","6,375,800","542,910,000"]
["Feb 26, 2018","22.12","22.58","20.86","21.85","9,737,710","550,745,000"]
["Feb 25, 2018","21.45","22.49","21.07","22.00","8,519,400","534,158,000"]
["Feb 24, 2018","21.18","23.36","20.49","21.51","5,162,820","527,223,000"]
["Feb 23, 2018","20.29","21.70","19.42","21.28","4,823,950","505,105,000"]
["Feb 22, 2018","21.05","23.42","19.55","20.28","9,813,410","524,147,000"]
["Feb 21, 2018","23.17","23.17","19.85","21.07","6,966,240","576,787,000"]
["Feb 20, 2018","25.39","25.68","22.17","23.19","13,582,000","632,155,000"]
["Feb 19, 2018","24.00","26.37","23.91","25.45","7,885,530","597,604,000"]
["Feb 18, 2018","26.71","27.16","23.75","24.09","7,406,650","665,144,000"]
["Feb 17, 2018","26.98","28.06","26.47","26.86","9,897,960","671,805,000"]
["Feb 16, 2018","27.77","27.95","25.42","26.98","12,009,500","691,462,000"]
["Feb 15, 2018","23.78","28.59","23.22","27.91","17,722,800","591,979,000"]
["Feb 14, 2018","21.33","24.46","21.24","23.75","9,998,060","531,076,000"]
["Feb 13, 2018","22.39","22.49","20.74","21.38","5,591,530","557,479,000"]
["Feb 12, 2018","20.43","22.73","20.15","22.38","7,053,040","508,674,000"]
["Feb 11, 2018","22.26","22.26","19.17","20.33","6,364,060","554,222,000"]
["Feb 10, 2018","24.68","28.23","20.94","22.27","14,413,000","614,422,000"]
["Feb 09, 2018","22.67","24.93","21.49","24.91","1,181,550","564,503,000"]
["Feb 08, 2018","20.15","23.52","20.15","22.62","16,211,700","501,754,000"]
["Feb 07, 2018","22.70","25.49","20.13","20.15","15,012,200","565,298,000"]
["Feb 06, 2018","17.71","23.35","13.59","22.83","21,608,300","440,937,000"]
["Feb 05, 2018","23.35","24.40","15.27","17.52","16,172,000","581,358,000"]
["Feb 04, 2018","28.22","28.97","21.70","23.53","16,479,100","702,645,000"]
["Feb 03, 2018","24.90","30.46","22.19","28.36","21,908,800","619,960,000"]
["Feb 02, 2018","27.47","27.59","16.77","24.79","22,530,900","684,014,000"]
["Feb 01, 2018","32.27","32.72","24.42","27.60","20,079,600","803,410,000"]
["Jan 31, 2018","32.35","33.41","30.79","32.24","15,983,900","805,453,000"]
["Jan 30, 2018","37.83","38.58","30.20","32.30","40,530,500","941,803,000"]
["Jan 29, 2018","39.85","40.73","35.25","37.89","62,793,700","992,277,000"]
["Jan 28, 2018","42.10","45.96","34.52","39.83","119,525,000","1,048,300,000"]
["Jan 27, 2018","38.35","43.74","36.95","41.73","95,696,000","954,900,000"]
["Jan 26, 2018","33.05","38.42","30.72","38.02","62,688,700","822,842,000"]
["Jan 25, 2018","36.86","36.86","31.99","33.16","43,290,700","917,787,000"]
["Jan 24, 2018","30.02","38.46","29.38","36.55","115,482,000","747,519,000"]
["Jan 23, 2018","28.81","33.02","26.43","29.92","80,665,700","717,370,000"]
["Jan 22, 2018","28.32","29.92","22.49","28.86","57,289,000","705,028,000"]
["Jan 21, 2018","26.89","30.96","24.89","27.92","65,992,800","669,581,000"]
["Jan 20, 2018","22.64","27.89","22.29","27.32","49,287,800","563,802,000"]
["Jan 19, 2018","21.62","23.87","20.54","22.30","41,197,800","538,311,000"]
["Jan 18, 2018","19.19","24.94","19.08","21.87","55,600,600","477,766,000"]
["Jan 17, 2018","19.28","21.43","14.12","19.51","46,581,400","479,967,000"]
["Jan 16, 2018","23.56","24.60","15.13","19.22","59,669,700","586,534,000"]
["Jan 15, 2018","25.64","31.01","23.02","23.46","50,917,800","638,395,000"]
["Jan 14, 2018","28.95","30.90","24.60","26.40","90,227,300","720,719,000"]
["Jan 13, 2018","23.55","43.34","22.60","28.92","325,576,000","586,288,000"]
["Jan 12, 2018","15.24","24.07","14.66","23.46","85,084,300","379,439,000"]
["Jan 11, 2018","17.15","18.13","13.48","15.14","26,736,100","427,033,000"]
["Jan 10, 2018","14.47","20.39","14.03","17.35","62,152,000","360,246,000"]
["Jan 09, 2018","15.01","15.45","13.98","14.58","28,357,200","373,783,000"]
["Jan 08, 2018","16.36","17.12","13.05","15.01","32,463,700","407,237,000"]
["Jan 07, 2018","16.13","17.06","14.53","16.35","47,556,700","401,633,000"]
["Jan 06, 2018","9.91","16.44","9.91","14.89","62,498,100","246,750,000"]
["Jan 05, 2018","9.72","11.12","9.60","10.01","30,884,700","242,073,000"]
["Jan 04, 2018","10.86","11.29","9.64","9.70","25,815,500","270,464,000"]
["Jan 03, 2018","11.60","11.85","9.93","10.89","32,263,600","288,923,000"]
["Jan 02, 2018","11.38","12.18","10.38","11.47","31,560,000","283,325,000"]
["Jan 01, 2018","11.38","11.90","10.62","11.34","27,012,000","283,308,000"]
["Dec 31, 2017","10.26","11.98","10.13","11.31","22,289,500","255,470,000"]
["Dec 30, 2017","11.31","11.46","10.00","10.30","19,622,800","281,527,000"]
["Dec 29, 2017","12.03","12.22","11.12","11.33","23,031,900","299,566,000"]
["Dec 28, 2017","11.59","11.94","9.72","11.94","17,328,600","288,679,000"]
["Dec 27, 2017","11.41","12.49","10.86","11.69","14,221,200","284,125,000"]
["Dec 26, 2017","12.73","12.74","10.35","11.41","19,032,500","316,926,000"]
["Dec 25, 2017","13.68","14.24","11.73","12.52","20,780,700","340,539,000"]
["Dec 24, 2017","15.36","15.43","12.84","13.13","16,113,800","382,351,000"]
["Dec 23, 2017","13.14","16.39","12.44","15.30","14,593,400","327,211,000"]
["Dec 22, 2017","16.48","17.33","8.80","12.51","15,930,700","410,355,000"]
["Dec 21, 2017","17.03","19.85","13.73","16.56","32,328,500","423,927,000"]
["Dec 20, 2017","12.05","17.75","10.63","16.63","49,304,200","300,091,000"]
["Dec 19, 2017","12.27","14.68","11.31","12.09","11,175,900","305,609,000"]
["Dec 18, 2017","10.57","12.10","9.38","12.10","17,488,000","263,291,000"]
["Dec 17, 2017","8.80","12.06","8.66","10.36","23,229,200","219,097,000"]
["Dec 16, 2017","8.09","8.75","8.09","8.75","12,427,100","201,379,000"]
["Dec 15, 2017","8.07","8.36","7.53","8.07","14,490,000","200,988,000"]
["Dec 14, 2017","7.28","8.79","7.18","8.04","16,553,300","181,160,000"]
["Dec 13, 2017","7.27","7.73","6.99","7.36","15,391,700","181,088,000"]
["Dec 12, 2017","7.21","7.97","6.99","7.31","19,057,700","179,434,000"]
["Dec 11, 2017","7.00","7.66","6.83","7.31","12,740,900","174,262,000"]
["Dec 10, 2017","8.09","8.09","6.84","7.00","11,443,400","201,539,000"]
["Dec 09, 2017","8.67","9.29","7.92","8.08","17,621,900","215,851,000"]
["Dec 08, 2017","7.59","9.54","6.93","8.61","24,314,400","189,056,000"]
["Dec 07, 2017","8.36","8.69","7.23","7.78","17,201,500","208,060,000"]
["Dec 06, 2017","9.27","9.56","7.86","8.44","19,600,000","230,748,000"]
["Dec 05, 2017","9.21","10.37","9.07","9.10","14,947,700","229,314,000"]
["Dec 04, 2017","9.36","9.85","8.77","9.20","13,118,600","232,932,000"]
["Dec 03, 2017","9.68","10.59","8.62","9.40","26,299,700","240,959,000"]
["Dec 02, 2017","8.28","9.69","8.01","9.63","19,238,100","206,235,000"]
["Dec 01, 2017","6.78","8.47","6.40","8.42","20,934,400","168,838,000"]
["Nov 30, 2017","5.19","7.11","4.90","6.70","13,012,100","129,174,000"]
["Nov 29, 2017","5.62","6.03","5.02","5.11","10,911,200","139,961,000"]
["Nov 28, 2017","6.45","6.77","5.32","5.61","18,013,900","160,649,000"]
["Nov 27, 2017","5.20","8.03","4.74","6.38","31,274,700","129,436,000"]
["Nov 26, 2017","5.18","5.34","4.95","5.20","11,046,800","129,079,000"]
["Nov 25, 2017","4.83","5.45","4.82","5.21","14,023,000","120,325,000"]
["Nov 24, 2017","4.36","5.30","4.29","4.90","14,558,200","108,531,000"]
["Nov 23, 2017","4.66","4.76","4.27","4.37","11,358,300","116,029,000"]
["Nov 22, 2017","4.74","4.85","4.47","4.68","13,278,400","117,903,000"]
["Nov 21, 2017","5.00","5.04","4.60","4.69","12,881,900","124,395,000"]
["Nov 20, 2017","4.91","5.28","4.61","5.00","16,891,000","122,277,000"]
["Nov 19, 2017","5.05","5.15","4.77","4.91","17,371,700","125,717,000"]
["Nov 18, 2017","4.73","5.16","4.56","5.06","14,891,000","117,839,000"]
["Nov 17, 2017","4.71","5.46","4.47","4.70","8,662,410","117,187,000"]
["Nov 16, 2017","5.20","5.26","4.71","4.72","7,616,310","129,376,000"]
["Nov 15, 2017","5.28","5.56","4.95","5.17","6,528,410","131,408,000"]
["Nov 14, 2017","5.22","5.37","4.92","5.28","6,319,000","129,961,000"]
["Nov 13, 2017","4.50","5.52","4.50","5.23","8,365,780","111,988,000"]
["Nov 12, 2017","5.22","5.24","4.30","4.50","9,364,360","130,055,000"]
["Nov 11, 2017","5.27","5.73","4.99","5.20","9,281,590","131,182,000"]
["Nov 10, 2017","6.19","6.35","4.93","5.31","13,493,300","154,127,000"]
["Nov 09, 2017","6.57","6.70","5.83","6.19","11,325,700","163,696,000"]
["Nov 08, 2017","4.84","7.71","4.77","6.63","24,664,000","120,542,000"]
["Nov 07, 2017","4.91","5.03","4.79","4.91","7,349,530","122,164,000"]
["Nov 06, 2017","4.76","5.07","4.73","4.85","7,873,020","118,506,000"]
["Nov 05, 2017","5.11","5.11","4.71","4.79","3,087,380","127,254,000"]
["Nov 04, 2017","4.91","5.42","4.89","5.13","6,872,030","122,346,000"]
["Nov 03, 2017","4.57","5.60","4.38","4.92","9,889,950","113,723,000"]
["Nov 02, 2017","4.91","4.97","3.97","4.52","13,969,600","122,250,000"]
["Nov 01, 2017","5.56","6.01","4.92","4.99","9,936,870","138,501,000"]
["Oct 31, 2017","7.55","7.56","5.74","5.74","12,762,800","187,896,000"]
["Oct 30, 2017","6.93","7.79","6.74","7.56","15,477,200","172,576,000"]
["Oct 29, 2017","6.55","7.08","6.46","6.97","13,992,200","163,061,000"]
["Oct 28, 2017","6.69","6.89","6.43","6.56","6,227,040","166,672,000"]
["Oct 27, 2017","6.95","6.98","6.64","6.68","6,105,710","172,952,000"]
["Oct 26, 2017","7.34","7.74","6.74","6.88","6,099,610","182,658,000"]
["Oct 25, 2017","8.15","8.15","7.11","7.41","6,167,020","202,801,000"]
["Oct 24, 2017","6.78","8.41","6.66","8.14","14,271,000","168,756,000"]
["Oct 23, 2017","6.84","7.01","6.40","6.81","6,309,760","170,308,000"]
["Oct 22, 2017","6.88","7.18","6.63","6.96","5,035,330","171,400,000"]
["Oct 21, 2017","6.15","6.99","5.99","6.95","10,050,200","153,126,000"]
["Oct 20, 2017","7.16","7.52","5.98","6.10","9,339,930","178,169,000"]
["Oct 19, 2017","6.77","7.18","6.49","7.10","13,309,000","168,552,000"]
["Oct 18, 2017","6.13","7.03","5.83","6.84","9,495,240","152,543,000"]
["Oct 17, 2017","6.24","6.30","5.96","6.10","9,753,950","155,306,000"]
["Oct 16, 2017","5.95","6.60","5.89","6.24","18,689,600","148,241,000"]
["Oct 15, 2017","5.93","6.24","5.72","5.96","17,394,000","147,578,000"]
["Oct 14, 2017","5.70","6.47","5.46","5.89","12,183,000","141,815,000"]
["Oct 13, 2017","5.74","6.47","4.74","5.69","15,520,100","143,016,000"]
["Oct 12, 2017","6.76","7.01","5.76","5.76","10,746,800","168,237,000"]
["Oct 11, 2017","7.07","7.33","6.65","6.75","5,901,540","176,108,000"]
["Oct 10, 2017","6.22","7.35","6.16","7.12","11,730,200","154,974,000"]
["Oct 09, 2017","6.91","7.47","5.90","6.23","11,961,300","171,993,000"]
["Oct 08, 2017","7.96","8.27","6.82","6.91","9,440,440","198,198,000"]
["Oct 07, 2017","6.79","7.98","6.58","7.98","9,909,530","169,181,000"]
["Oct 06, 2017","6.83","6.97","6.40","6.73","5,912,220","170,128,000"]
["Oct 05, 2017","7.41","7.41","6.36","6.83","8,563,830","184,485,000"]
["Oct 04, 2017","7.88","7.88","6.06","7.42","17,154,400","196,239,000"]
["Oct 03, 2017","8.23","8.31","7.08","7.79","17,561,700","204,979,000"]
["Oct 02, 2017","7.41","8.80","7.32","8.37","22,049,700","184,619,000"]
["Oct 01, 2017","5.37","7.59","5.37","7.42","25,880,700","133,822,000"]
["Sep 30, 2017","5.49","5.58","4.46","5.40","21,174,400","136,804,000"]
["Sep 29, 2017","6.22","6.48","4.41","5.53","23,391,200","154,983,000"]
["Sep 28, 2017","4.01","6.95","3.80","6.21","36,777,800","99,811,600"]
["Sep 27, 2017","2.86","4.13","2.77","3.99","19,088,400","71,181,000"]
["Sep 26, 2017","2.20","3.21","2.14","3.00","10,433,800","54,844,600"]
["Sep 25, 2017","1.80","2.25","1.78","2.20","2,975,160","44,898,100"]
["Sep 24, 2017","1.78","1.89","1.59","1.81","1,746,370","44,390,100"]
["Sep 23, 2017","1.48","1.79","1.48","1.77","2,115,510","36,890,500"]
["Sep 22, 2017","1.29","1.49","1.23","1.49","1,572,810","32,191,900"]
["Sep 21, 2017","1.27","1.40","1.17","1.26","1,456,350","31,498,300"]
["Sep 20, 2017","1.52","1.57","1.16","1.29","1,736,010","37,881,900"]
["Sep 19, 2017","1.82","2.59","1.43","1.52","2,457,140","45,222,300"]
["Sep 18, 2017","1.69","1.93","1.68","1.81","1,501,820","42,183,800"]
["Sep 17, 2017","1.73","1.76","1.52","1.70","1,102,610","43,040,200"]
["Sep 16, 2017","1.75","1.91","1.55","1.73","2,172,600","43,453,400"]
["Sep 15, 2017","1.55","1.80","1.10","1.73","4,709,050","38,627,600"]
["Sep 14, 2017","1.90","2.08","1.52","1.56","5,627,240","47,258,800"]
["Sep 13, 2017","1.82","1.98","1.63","1.94","5,015,140","45,286,900"]
["Sep 12, 2017","2.12","2.50","1.70","1.80","20,894,100","52,889,600"]
["Sep 11, 2017","1.59","2.16","1.59","2.12","13,896,400","39,550,300"]
["Sep 10, 2017","1.61","1.68","1.33","1.58","6,472,840","39,993,000"]
["Sep 09, 2017","1.30","1.63","1.18","1.63","4,611,730","32,275,400"]
["Sep 08, 2017","1.57","1.99","1.11","1.29","15,172,300","39,078,200"]
["Sep 07, 2017","1.01","1.52","0.966428","1.52","8,630,600","25,037,300"]
["Sep 06, 2017","1.18","1.48","0.934207","1.07","8,262,150","29,490,800"]
["Sep 05, 2017","1.84","1.84","0.523932","1.21","16,728,900","45,739,600"]
["Sep 04, 2017","2.96","2.96","0.974014","1.85","16,344,800","73,619,300"]
["Sep 03, 2017","1.82","3.17","1.66","2.97","30,155,700","45,350,800"]
["Sep 02, 2017","1.57","1.91","1.19","1.87","10,974,200","-"]
["Sep 01, 2017","0.608858","1.82","0.540748","1.55","15,663,800","-"]
["Aug 31, 2017","0.641001","0.704322","0.508927","0.611966","2,638,570","-"]
["Aug 30, 2017","0.888670","0.958105","0.524474","0.635370","2,348,320","-"]
["Aug 29, 2017","0.933622","1.01","0.648844","0.893933","4,040,230","-"]
["Aug 28, 2017","1.09","1.26","0.803104","0.959098","2,767,610","-"]
["Aug 27, 2017","1.06","1.19","1.03","1.08","10,689,000","-"]

{"sheet":"BTS","index":37,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.168647","0.177056","0.160923","0.160923","8,245,420","440,230,000"]
["Mar 09, 2018","0.164652","0.168923","0.150714","0.168227","11,478,600","429,785,000"]
["Mar 08, 2018","0.176580","0.185804","0.162967","0.164952","12,021,900","460,904,000"]
["Mar 07, 2018","0.190250","0.199253","0.165035","0.176598","18,907,400","496,566,000"]
["Mar 06, 2018","0.213351","0.215692","0.188590","0.189021","18,815,600","556,840,000"]
["Mar 05, 2018","0.227786","0.230372","0.214232","0.214232","9,874,860","594,495,000"]
["Mar 04, 2018","0.216346","0.227727","0.209579","0.227727","8,802,090","564,615,000"]
["Mar 03, 2018","0.229867","0.234551","0.207741","0.216669","17,722,500","599,882,000"]
["Mar 02, 2018","0.238805","0.240513","0.227286","0.229927","10,685,700","623,214,000"]
["Mar 01, 2018","0.220915","0.245840","0.220598","0.239448","20,483,300","576,511,000"]
["Feb 28, 2018","0.220248","0.234316","0.213312","0.221125","15,923,400","574,755,000"]
["Feb 27, 2018","0.220645","0.226355","0.217080","0.220290","10,929,600","575,735,000"]
["Feb 26, 2018","0.214863","0.223617","0.209016","0.221245","6,292,130","560,647,000"]
["Feb 25, 2018","0.215973","0.218646","0.208655","0.215301","6,867,630","563,546,000"]
["Feb 24, 2018","0.226998","0.233130","0.213508","0.215549","11,762,500","592,307,000"]
["Feb 23, 2018","0.224579","0.235394","0.216613","0.227106","12,785,300","585,979,000"]
["Feb 22, 2018","0.218098","0.252661","0.209641","0.224641","23,681,500","569,052,000"]
["Feb 21, 2018","0.247516","0.247516","0.216793","0.218266","19,621,600","645,791,000"]
["Feb 20, 2018","0.268055","0.270194","0.244952","0.246748","20,455,000","699,363,000"]
["Feb 19, 2018","0.256535","0.275690","0.255371","0.267527","12,585,100","669,289,000"]
["Feb 18, 2018","0.282589","0.283844","0.252373","0.257463","17,434,100","737,242,000"]
["Feb 17, 2018","0.275118","0.287607","0.270073","0.281891","20,419,900","717,733,000"]
["Feb 16, 2018","0.271496","0.278793","0.252434","0.275096","18,504,800","708,265,000"]
["Feb 15, 2018","0.275097","0.277118","0.259095","0.271683","19,625,000","717,668,000"]
["Feb 14, 2018","0.238037","0.276495","0.238037","0.275119","25,371,400","620,967,000"]
["Feb 13, 2018","0.246237","0.247041","0.230715","0.238774","14,481,500","642,342,000"]
["Feb 12, 2018","0.236452","0.254740","0.236231","0.246291","15,172,900","616,799,000"]
["Feb 11, 2018","0.247007","0.252460","0.223785","0.236442","19,805,800","644,312,000"]
["Feb 10, 2018","0.260845","0.283525","0.232362","0.246743","29,982,000","680,391,000"]
["Feb 09, 2018","0.236720","0.262340","0.218353","0.262340","22,926,300","617,447,000"]
["Feb 08, 2018","0.214133","0.245627","0.214133","0.236417","28,156,600","558,517,000"]
["Feb 07, 2018","0.226248","0.257103","0.200071","0.214035","43,528,600","590,101,000"]
["Feb 06, 2018","0.201382","0.231351","0.163092","0.227806","90,730,900","525,232,000"]
["Feb 05, 2018","0.267844","0.292925","0.195244","0.200490","77,308,100","698,489,000"]
["Feb 04, 2018","0.333039","0.340822","0.259487","0.268479","24,899,100","868,506,000"]
["Feb 03, 2018","0.318595","0.354304","0.282331","0.334895","22,302,200","830,838,000"]
["Feb 02, 2018","0.391533","0.391533","0.240074","0.316421","63,091,900","1,021,050,000"]
["Feb 01, 2018","0.443670","0.455812","0.370398","0.391917","41,127,300","1,157,000,000"]
["Jan 31, 2018","0.392626","0.458752","0.365753","0.441546","40,743,700","1,023,860,000"]
["Jan 30, 2018","0.457419","0.470737","0.346955","0.392933","43,440,200","1,192,720,000"]
["Jan 29, 2018","0.506299","0.507772","0.452915","0.457007","23,254,100","1,320,180,000"]
["Jan 28, 2018","0.517106","0.548698","0.485618","0.505791","39,216,700","1,348,360,000"]
["Jan 27, 2018","0.461099","0.533635","0.461099","0.515717","69,867,500","1,202,310,000"]
["Jan 26, 2018","0.427596","0.481754","0.388181","0.458472","55,541,300","1,114,960,000"]
["Jan 25, 2018","0.411884","0.444543","0.410537","0.428058","69,736,200","1,073,990,000"]
["Jan 24, 2018","0.324263","0.419640","0.314207","0.408823","55,699,900","845,500,000"]
["Jan 23, 2018","0.329459","0.345293","0.300373","0.323558","33,165,400","859,028,000"]
["Jan 22, 2018","0.367923","0.390034","0.294882","0.327450","52,855,400","959,296,000"]
["Jan 21, 2018","0.442813","0.448448","0.336329","0.363833","48,624,500","1,154,530,000"]
["Jan 20, 2018","0.380897","0.458978","0.380897","0.441845","56,541,600","993,080,000"]
["Jan 19, 2018","0.348960","0.404392","0.311405","0.379460","45,139,800","909,843,000"]
["Jan 18, 2018","0.356849","0.397968","0.303454","0.350311","63,535,100","930,392,000"]
["Jan 17, 2018","0.353111","0.392170","0.244646","0.357292","130,678,000","920,628,000"]
["Jan 16, 2018","0.518051","0.518051","0.278787","0.351873","118,023,000","1,350,630,000"]
["Jan 15, 2018","0.554080","0.589214","0.508028","0.519846","45,773,600","1,444,530,000"]
["Jan 14, 2018","0.627927","0.628815","0.489533","0.554785","79,905,200","1,637,010,000"]
["Jan 13, 2018","0.648259","0.672634","0.575074","0.628814","39,117,000","1,689,980,000"]
["Jan 12, 2018","0.580370","0.677923","0.562418","0.649088","51,073,000","1,513,040,000"]
["Jan 11, 2018","0.635388","0.667064","0.540367","0.581020","54,928,100","1,656,430,000"]
["Jan 10, 2018","0.690162","0.690162","0.559588","0.633623","119,011,000","1,799,190,000"]
["Jan 09, 2018","0.766236","0.773376","0.685978","0.688537","61,025,800","1,997,480,000"]
["Jan 08, 2018","0.815721","0.816324","0.626669","0.764256","74,938,500","2,126,430,000"]
["Jan 07, 2018","0.824787","0.844531","0.782178","0.817190","44,895,200","2,150,010,000"]
["Jan 06, 2018","0.779906","0.901940","0.751943","0.833124","69,628,700","2,032,970,000"]
["Jan 05, 2018","0.838993","0.862864","0.725942","0.775645","73,192,900","2,186,950,000"]
["Jan 04, 2018","0.891498","0.899139","0.813526","0.843038","78,802,900","2,323,760,000"]
["Jan 03, 2018","0.794158","0.902155","0.773925","0.891892","82,722,800","2,069,990,000"]
["Jan 02, 2018","0.767762","0.916782","0.732192","0.792659","138,314,000","2,001,140,000"]
["Jan 01, 2018","0.664406","0.769455","0.662219","0.768535","79,584,500","1,731,710,000"]
["Dec 31, 2017","0.640364","0.675504","0.596943","0.657628","43,489,600","1,669,010,000"]
["Dec 30, 2017","0.581214","0.697160","0.568007","0.645690","109,874,000","1,514,810,000"]
["Dec 29, 2017","0.512417","0.627251","0.500705","0.581470","68,177,800","1,335,470,000"]
["Dec 28, 2017","0.565864","0.566046","0.456936","0.510630","56,336,300","1,474,730,000"]
["Dec 27, 2017","0.582966","0.612003","0.537065","0.566494","30,077,700","1,519,270,000"]
["Dec 26, 2017","0.614832","0.629690","0.534649","0.577850","62,916,100","1,602,270,000"]
["Dec 25, 2017","0.562514","0.669663","0.538656","0.617005","82,457,300","1,465,890,000"]
["Dec 24, 2017","0.563631","0.570233","0.477072","0.558068","59,690,500","1,468,770,000"]
["Dec 23, 2017","0.489406","0.639977","0.467745","0.559930","71,400,300","1,275,310,000"]
["Dec 22, 2017","0.591450","0.603688","0.384784","0.490811","125,559,000","1,541,150,000"]
["Dec 21, 2017","0.635535","0.668158","0.555942","0.586835","87,189,200","1,655,940,000"]
["Dec 20, 2017","0.461208","0.654883","0.409656","0.628286","142,878,000","1,201,660,000"]
["Dec 19, 2017","0.444489","0.489960","0.421890","0.463273","81,817,200","1,158,050,000"]
["Dec 18, 2017","0.377689","0.443445","0.362302","0.441760","58,381,800","983,967,000"]
["Dec 17, 2017","0.450362","0.454327","0.377909","0.378112","53,744,300","1,173,240,000"]
["Dec 16, 2017","0.351869","0.453210","0.346035","0.446008","94,677,700","916,615,000"]
["Dec 15, 2017","0.332120","0.399298","0.267753","0.354883","97,025,300","865,129,000"]
["Dec 14, 2017","0.236524","0.330216","0.233838","0.330216","70,388,300","616,086,000"]
["Dec 13, 2017","0.214759","0.250916","0.197349","0.234994","39,611,500","559,368,000"]
["Dec 12, 2017","0.179185","0.213380","0.175379","0.213373","25,128,800","466,690,000"]
["Dec 11, 2017","0.166582","0.179253","0.165488","0.179253","12,812,800","433,843,000"]
["Dec 10, 2017","0.179038","0.179672","0.158990","0.169324","13,895,600","466,260,000"]
["Dec 09, 2017","0.184553","0.201346","0.170049","0.178565","16,554,900","480,602,000"]
["Dec 08, 2017","0.174132","0.185922","0.153450","0.184835","25,006,300","453,444,000"]
["Dec 07, 2017","0.175967","0.186364","0.155355","0.174088","33,280,100","458,203,000"]
["Dec 06, 2017","0.169730","0.209700","0.162851","0.176051","38,583,400","441,944,000"]
["Dec 05, 2017","0.177079","0.178379","0.163827","0.170421","13,521,200","461,060,000"]
["Dec 04, 2017","0.144794","0.184160","0.142320","0.178372","25,459,000","376,985,000"]
["Dec 03, 2017","0.137269","0.150438","0.137012","0.144446","10,768,600","357,376,000"]
["Dec 02, 2017","0.147612","0.151617","0.135892","0.137244","10,550,100","384,286,000"]
["Dec 01, 2017","0.135962","0.148951","0.131239","0.147392","11,363,100","353,942,000"]
["Nov 30, 2017","0.136377","0.149749","0.121987","0.135710","14,028,400","355,006,000"]
["Nov 29, 2017","0.175590","0.177201","0.135543","0.135587","43,948,500","457,061,000"]
["Nov 28, 2017","0.150549","0.175528","0.150287","0.175528","57,955,600","391,861,000"]
["Nov 27, 2017","0.136739","0.152397","0.136624","0.151971","28,824,000","355,902,000"]
["Nov 26, 2017","0.133507","0.140955","0.133160","0.136213","12,225,300","347,473,000"]
["Nov 25, 2017","0.133776","0.136077","0.129840","0.133966","10,512,500","348,159,000"]
["Nov 24, 2017","0.139704","0.140403","0.126249","0.134270","6,764,540","363,579,000"]
["Nov 23, 2017","0.136735","0.146217","0.136735","0.139836","7,777,270","355,844,000"]
["Nov 22, 2017","0.143670","0.146424","0.128626","0.137132","9,361,370","373,886,000"]
["Nov 21, 2017","0.126044","0.150972","0.117517","0.143889","27,800,500","328,009,000"]
["Nov 20, 2017","0.102900","0.127827","0.102009","0.126175","12,133,200","267,774,000"]
["Nov 19, 2017","0.100716","0.103897","0.098919","0.102424","5,358,270","262,084,000"]
["Nov 18, 2017","0.092262","0.103915","0.092239","0.100355","7,497,610","240,080,000"]
["Nov 17, 2017","0.083911","0.096564","0.079235","0.092466","6,980,480","218,345,000"]
["Nov 16, 2017","0.089733","0.091939","0.083372","0.083372","4,489,410","233,490,000"]
["Nov 15, 2017","0.084215","0.090707","0.084215","0.089525","4,363,190","219,126,000"]
["Nov 14, 2017","0.081412","0.085834","0.080386","0.083756","2,484,090","211,829,000"]
["Nov 13, 2017","0.079650","0.086169","0.076766","0.081149","4,985,650","207,241,000"]
["Nov 12, 2017","0.082207","0.083264","0.072729","0.079113","5,209,650","213,887,000"]
["Nov 11, 2017","0.074467","0.087880","0.074467","0.082099","7,338,960","193,747,000"]
["Nov 10, 2017","0.081859","0.082040","0.070996","0.074902","4,315,850","212,973,000"]
["Nov 09, 2017","0.067857","0.083363","0.067699","0.082825","6,045,660","176,540,000"]
["Nov 08, 2017","0.064952","0.070106","0.062525","0.067927","5,731,830","168,980,000"]
["Nov 07, 2017","0.059660","0.066134","0.059233","0.065026","2,537,470","155,208,000"]
["Nov 06, 2017","0.059221","0.060554","0.057095","0.059709","2,471,030","154,063,000"]
["Nov 05, 2017","0.059183","0.061036","0.057901","0.059444","2,412,940","153,962,000"]
["Nov 04, 2017","0.056680","0.060358","0.053824","0.059235","3,531,950","147,448,000"]
["Nov 03, 2017","0.057525","0.059322","0.052161","0.056713","4,045,720","149,642,000"]
["Nov 02, 2017","0.063584","0.064167","0.054328","0.057189","8,547,670","165,401,000"]
["Nov 01, 2017","0.074201","0.074857","0.063465","0.063820","7,607,650","193,013,000"]
["Oct 31, 2017","0.056716","0.079228","0.056026","0.073222","7,501,160","147,529,000"]
["Oct 30, 2017","0.054848","0.057696","0.054714","0.056903","1,637,550","142,668,000"]
["Oct 29, 2017","0.052020","0.055904","0.051666","0.054771","2,438,550","135,309,000"]
["Oct 28, 2017","0.053070","0.053700","0.051422","0.051667","1,419,660","138,039,000"]
["Oct 27, 2017","0.052322","0.054169","0.051481","0.052926","1,925,930","136,089,000"]
["Oct 26, 2017","0.052486","0.053698","0.051257","0.052257","1,518,030","136,515,000"]
["Oct 25, 2017","0.053255","0.053940","0.050027","0.052290","2,169,220","138,510,000"]
["Oct 24, 2017","0.049490","0.055471","0.049339","0.053069","3,605,990","128,719,000"]
["Oct 23, 2017","0.052418","0.052679","0.049198","0.049859","2,640,720","136,333,000"]
["Oct 22, 2017","0.054282","0.054756","0.050423","0.052607","2,043,700","141,178,000"]
["Oct 21, 2017","0.049909","0.055224","0.048904","0.054017","3,276,450","129,802,000"]
["Oct 20, 2017","0.052326","0.052938","0.048214","0.049977","3,600,350","136,087,000"]
["Oct 19, 2017","0.056345","0.056345","0.051545","0.052308","2,530,390","146,537,000"]
["Oct 18, 2017","0.055196","0.057647","0.049644","0.056197","4,866,460","143,546,000"]
["Oct 17, 2017","0.055940","0.063722","0.054212","0.055195","5,001,530","145,480,000"]
["Oct 16, 2017","0.050543","0.069259","0.049460","0.056209","14,228,700","131,441,000"]
["Oct 15, 2017","0.050936","0.052812","0.049676","0.050607","2,590,960","132,459,000"]
["Oct 14, 2017","0.053837","0.054447","0.050075","0.051105","3,126,770","140,000,000"]
["Oct 13, 2017","0.049521","0.054990","0.046058","0.053578","6,688,750","128,776,000"]
["Oct 12, 2017","0.049085","0.051315","0.048029","0.049118","5,559,870","127,639,000"]
["Oct 11, 2017","0.048050","0.051951","0.047272","0.049041","3,530,610","124,944,000"]
["Oct 10, 2017","0.043839","0.048696","0.043335","0.048051","4,656,710","113,992,000"]
["Oct 09, 2017","0.053704","0.054605","0.043133","0.043890","10,708,300","139,642,000"]
["Oct 08, 2017","0.057513","0.058681","0.052464","0.053516","4,696,640","149,546,000"]
["Oct 07, 2017","0.060209","0.061023","0.055189","0.057954","5,734,920","156,553,000"]
["Oct 06, 2017","0.058670","0.061745","0.057728","0.060176","6,227,090","152,546,000"]
["Oct 05, 2017","0.053377","0.060076","0.050107","0.059119","10,133,600","138,784,000"]
["Oct 04, 2017","0.062151","0.063449","0.052798","0.053455","13,263,100","161,596,000"]
["Oct 03, 2017","0.078030","0.078030","0.059682","0.061949","28,772,800","202,877,000"]
["Oct 02, 2017","0.081802","0.085434","0.077330","0.078187","8,370,540","212,681,000"]
["Oct 01, 2017","0.085443","0.086477","0.080831","0.081689","5,604,440","222,142,000"]
["Sep 30, 2017","0.082414","0.086796","0.081820","0.085699","6,746,380","214,268,000"]
["Sep 29, 2017","0.087383","0.089086","0.078784","0.082354","6,429,120","227,185,000"]
["Sep 28, 2017","0.089231","0.090051","0.084912","0.087078","8,891,850","231,989,000"]
["Sep 27, 2017","0.079076","0.090270","0.078495","0.088603","7,913,760","205,584,000"]
["Sep 26, 2017","0.080958","0.081607","0.077983","0.079328","4,983,650","210,472,000"]
["Sep 25, 2017","0.069534","0.081899","0.069508","0.081056","6,815,120","180,737,000"]
["Sep 24, 2017","0.070606","0.070724","0.069476","0.069554","10,816,700","183,523,000"]
["Sep 23, 2017","0.069171","0.071124","0.069101","0.070597","12,095,400","179,794,000"]
["Sep 22, 2017","0.069104","0.070492","0.067607","0.069211","13,451,900","179,620,000"]
["Sep 21, 2017","0.078829","0.079653","0.069014","0.069107","13,709,200","204,899,000"]
["Sep 20, 2017","0.079238","0.085439","0.072854","0.079108","11,821,500","205,962,000"]
["Sep 19, 2017","0.090392","0.091317","0.078256","0.079411","15,002,500","234,954,000"]
["Sep 18, 2017","0.071341","0.092933","0.071341","0.089771","26,985,800","185,436,000"]
["Sep 17, 2017","0.072132","0.073378","0.062654","0.071629","15,922,100","187,491,000"]
["Sep 16, 2017","0.075281","0.082496","0.066836","0.072316","38,460,900","195,675,000"]
["Sep 15, 2017","0.076981","0.087055","0.047565","0.075739","88,607,000","200,090,000"]
["Sep 14, 2017","0.112633","0.114876","0.076380","0.076380","35,190,400","292,752,000"]
["Sep 13, 2017","0.119708","0.119905","0.106191","0.113004","25,851,900","311,125,000"]
["Sep 12, 2017","0.113215","0.131028","0.112835","0.120208","58,264,100","294,250,000"]
["Sep 11, 2017","0.101733","0.116310","0.099876","0.113170","35,752,100","264,408,000"]
["Sep 10, 2017","0.110708","0.111198","0.092493","0.101345","28,820,800","287,729,000"]
["Sep 09, 2017","0.110580","0.116301","0.104782","0.111051","28,831,000","287,392,000"]
["Sep 08, 2017","0.142939","0.142939","0.102576","0.110796","54,300,000","371,487,000"]
["Sep 07, 2017","0.159343","0.159452","0.141389","0.142661","37,901,600","414,112,000"]
["Sep 06, 2017","0.122086","0.160140","0.120120","0.160140","64,086,000","317,291,000"]
["Sep 05, 2017","0.110890","0.124277","0.090442","0.122084","34,836,500","288,188,000"]
["Sep 04, 2017","0.141510","0.141510","0.105826","0.110996","31,227,600","367,758,000"]
["Sep 03, 2017","0.148761","0.151354","0.134637","0.141440","16,930,500","386,596,000"]
["Sep 02, 2017","0.170022","0.183541","0.140757","0.148976","70,518,200","441,839,000"]
["Sep 01, 2017","0.147221","0.170032","0.144871","0.169329","60,662,100","382,578,000"]
["Aug 31, 2017","0.144792","0.149676","0.142954","0.147028","19,579,900","376,259,000"]
["Aug 30, 2017","0.140553","0.148390","0.131692","0.144718","28,297,600","365,237,000"]
["Aug 29, 2017","0.140281","0.142353","0.138078","0.140929","21,383,200","364,523,000"]
["Aug 28, 2017","0.138182","0.144469","0.132575","0.139928","21,938,300","359,061,000"]
["Aug 27, 2017","0.137913","0.137913","0.134359","0.137616","13,419,600","358,357,000"]
["Aug 26, 2017","0.137591","0.140007","0.134091","0.137325","18,563,600","357,512,000"]
["Aug 25, 2017","0.136060","0.138075","0.133137","0.137379","16,915,200","353,527,000"]
["Aug 24, 2017","0.138437","0.141652","0.136021","0.136287","19,199,900","359,696,000"]
["Aug 23, 2017","0.131846","0.151112","0.130727","0.137956","54,331,200","342,567,000"]
["Aug 22, 2017","0.130453","0.135640","0.123099","0.132207","25,263,200","338,940,000"]
["Aug 21, 2017","0.132198","0.132720","0.124028","0.129772","19,724,100","343,467,000"]
["Aug 20, 2017","0.126000","0.135464","0.122783","0.132314","25,872,000","327,357,000"]
["Aug 19, 2017","0.127984","0.133560","0.119165","0.126344","22,371,900","332,505,000"]
["Aug 18, 2017","0.134378","0.142048","0.128123","0.128149","33,016,000","349,112,000"]
["Aug 17, 2017","0.141768","0.142064","0.133211","0.134528","38,984,600","368,306,000"]
["Aug 16, 2017","0.150126","0.150126","0.141612","0.141804","23,043,800","390,011,000"]
["Aug 15, 2017","0.146546","0.154169","0.140237","0.150118","57,077,200","380,704,000"]
["Aug 14, 2017","0.157031","0.167903","0.148383","0.148383","73,389,600","407,942,000"]
["Aug 13, 2017","0.171608","0.171608","0.152669","0.157240","47,818,800","445,804,000"]
["Aug 12, 2017","0.189864","0.189864","0.170200","0.171856","56,186,200","493,223,000"]
["Aug 11, 2017","0.160253","0.195038","0.159663","0.190209","117,253,000","416,295,000"]
["Aug 10, 2017","0.151880","0.185412","0.148250","0.159937","121,892,000","394,538,000"]
["Aug 09, 2017","0.159481","0.160668","0.150257","0.151685","35,970,700","414,279,000"]
["Aug 08, 2017","0.154898","0.165316","0.153435","0.159335","63,444,900","402,369,000"]
["Aug 07, 2017","0.152778","0.157722","0.146990","0.155597","52,714,900","396,857,000"]
["Aug 06, 2017","0.169738","0.175580","0.151918","0.152057","68,798,900","440,907,000"]
["Aug 05, 2017","0.153022","0.169831","0.146089","0.169715","68,871,000","397,479,000"]
["Aug 04, 2017","0.141490","0.154576","0.141490","0.153309","55,315,400","367,515,000"]
["Aug 03, 2017","0.136158","0.141812","0.134826","0.141693","27,664,900","353,666,000"]
["Aug 02, 2017","0.130978","0.142412","0.127180","0.135829","49,563,800","340,206,000"]
["Aug 01, 2017","0.123865","0.131272","0.120737","0.130344","41,287,900","321,719,000"]
["Jul 31, 2017","0.125402","0.126684","0.120475","0.124089","30,474,300","325,712,000"]
["Jul 30, 2017","0.133571","0.134407","0.125095","0.125821","18,805,500","346,928,000"]
["Jul 29, 2017","0.131434","0.134560","0.122328","0.133552","39,748,500","341,372,000"]
["Jul 28, 2017","0.139857","0.141703","0.128941","0.132606","56,218,300","363,245,000"]
["Jul 27, 2017","0.136653","0.141934","0.133738","0.139318","47,770,900","354,918,000"]
["Jul 26, 2017","0.135259","0.139011","0.118946","0.135242","74,220,000","351,291,000"]
["Jul 25, 2017","0.169484","0.171959","0.123648","0.134935","94,408,800","440,178,000"]
["Jul 24, 2017","0.171096","0.173965","0.159125","0.170034","56,439,400","444,357,000"]
["Jul 23, 2017","0.186975","0.201357","0.154281","0.171230","174,032,000","485,590,000"]
["Jul 22, 2017","0.146107","0.184828","0.144420","0.184828","139,575,000","379,448,000"]
["Jul 21, 2017","0.137972","0.158390","0.134860","0.146249","85,524,200","358,317,000"]
["Jul 20, 2017","0.110992","0.140540","0.110992","0.137125","70,334,800","288,245,000"]
["Jul 19, 2017","0.125167","0.129692","0.108605","0.110864","57,232,800","325,053,000"]
["Jul 18, 2017","0.107068","0.130363","0.100840","0.125388","67,042,900","278,046,000"]
["Jul 17, 2017","0.095963","0.110593","0.095963","0.106933","37,680,400","249,206,000"]
["Jul 16, 2017","0.102175","0.104656","0.093527","0.094878","39,027,600","265,333,000"]
["Jul 15, 2017","0.121009","0.121009","0.102630","0.102630","43,382,000","314,238,000"]
["Jul 14, 2017","0.131072","0.131351","0.119265","0.121278","29,603,900","340,366,000"]
["Jul 13, 2017","0.148013","0.153035","0.127011","0.131762","50,329,000","384,357,000"]
["Jul 12, 2017","0.123174","0.146387","0.117663","0.145868","60,739,800","319,852,000"]
["Jul 11, 2017","0.139049","0.143839","0.113680","0.123521","57,816,000","361,069,000"]
["Jul 10, 2017","0.169473","0.174875","0.135510","0.141495","40,934,400","440,071,000"]
["Jul 09, 2017","0.193144","0.195657","0.169763","0.169800","27,774,400","501,526,000"]
["Jul 08, 2017","0.187437","0.198217","0.163040","0.191866","70,812,300","486,707,000"]
["Jul 07, 2017","0.217152","0.217152","0.186215","0.188542","40,615,500","563,863,000"]
["Jul 06, 2017","0.229781","0.231115","0.214231","0.217133","34,376,700","596,650,000"]
["Jul 05, 2017","0.236603","0.237395","0.219819","0.230054","50,491,300","614,358,000"]
["Jul 04, 2017","0.250465","0.266269","0.237199","0.237508","74,827,400","650,344,000"]
["Jul 03, 2017","0.212627","0.260064","0.206837","0.248136","128,439,000","552,090,000"]
["Jul 02, 2017","0.225781","0.225781","0.197354","0.214291","71,511,700","586,240,000"]
["Jul 01, 2017","0.247147","0.247666","0.226343","0.227891","36,725,000","641,710,000"]
["Jun 30, 2017","0.254587","0.259918","0.247962","0.248337","32,301,400","661,020,000"]
["Jun 29, 2017","0.277306","0.277966","0.252043","0.256396","48,186,900","720,000,000"]
["Jun 28, 2017","0.249929","0.282441","0.236783","0.277695","93,570,900","648,913,000"]
["Jun 27, 2017","0.262872","0.267221","0.220018","0.245319","76,238,100","682,511,000"]
["Jun 26, 2017","0.299263","0.302859","0.228994","0.262872","108,451,000","776,988,000"]
["Jun 25, 2017","0.313018","0.318172","0.296244","0.299584","57,168,300","812,692,000"]
["Jun 24, 2017","0.331931","0.337252","0.312489","0.314287","53,119,800","861,785,000"]
["Jun 23, 2017","0.307737","0.344919","0.304199","0.330783","117,987,000","798,964,000"]
["Jun 22, 2017","0.319993","0.323665","0.305996","0.307943","44,301,000","830,779,000"]
["Jun 21, 2017","0.333981","0.337137","0.310172","0.319381","71,884,600","867,085,000"]
["Jun 20, 2017","0.326206","0.351852","0.324437","0.334546","108,988,000","846,903,000"]
["Jun 19, 2017","0.324401","0.338066","0.321848","0.325901","73,486,600","842,207,000"]
["Jun 18, 2017","0.340462","0.344423","0.322369","0.325842","57,903,200","883,897,000"]
["Jun 17, 2017","0.317747","0.362639","0.316648","0.340724","135,751,000","824,916,000"]
["Jun 16, 2017","0.338324","0.338908","0.314417","0.317811","88,788,800","878,326,000"]
["Jun 15, 2017","0.330582","0.345714","0.274912","0.337111","197,389,000","858,221,000"]
["Jun 14, 2017","0.366063","0.367106","0.319276","0.330564","125,612,000","950,325,000"]
["Jun 13, 2017","0.374712","0.392090","0.354350","0.365409","150,849,000","972,771,000"]
["Jun 12, 2017","0.396948","0.413492","0.332016","0.375152","317,523,000","1,033,040,000"]
["Jun 11, 2017","0.356447","0.392043","0.288861","0.392043","352,320,000","927,625,000"]
["Jun 10, 2017","0.267138","0.467672","0.254823","0.351983","726,073,000","695,200,000"]
["Jun 09, 2017","0.176738","0.285476","0.167248","0.268265","345,241,000","459,938,000"]
["Jun 08, 2017","0.104821","0.177156","0.095568","0.177156","133,216,000","272,781,000"]
["Jun 07, 2017","0.116158","0.120210","0.105324","0.105324","20,041,600","302,281,000"]
["Jun 06, 2017","0.109312","0.119985","0.101073","0.115772","32,658,700","284,463,000"]
["Jun 05, 2017","0.109698","0.122962","0.106997","0.109340","38,522,500","285,464,000"]
["Jun 04, 2017","0.097089","0.112370","0.094859","0.108851","37,002,000","252,651,000"]
["Jun 03, 2017","0.090344","0.100059","0.083783","0.097184","22,652,200","235,096,000"]
["Jun 02, 2017","0.077195","0.091161","0.077195","0.090561","24,481,300","200,875,000"]
["Jun 01, 2017","0.065041","0.077817","0.065041","0.077113","15,459,200","169,247,000"]
["May 31, 2017","0.064452","0.065840","0.060336","0.065332","7,652,850","167,711,000"]
["May 30, 2017","0.065848","0.071906","0.062611","0.064255","12,222,200","171,339,000"]
["May 29, 2017","0.061267","0.066641","0.058328","0.065819","8,702,930","159,418,000"]
["May 28, 2017","0.060653","0.070662","0.052850","0.062078","15,400,900","157,818,000"]
["May 27, 2017","0.059647","0.063488","0.040652","0.060442","21,151,000","155,200,000"]
["May 26, 2017","0.076994","0.087626","0.051688","0.059636","14,679,300","200,331,000"]
["May 25, 2017","0.092702","0.093675","0.074035","0.079459","19,546,800","241,195,000"]
["May 24, 2017","0.094467","0.106778","0.092367","0.093079","19,314,000","245,778,000"]
["May 23, 2017","0.087388","0.097879","0.085645","0.094623","17,262,900","227,352,000"]
["May 22, 2017","0.100517","0.100517","0.075632","0.086625","24,227,200","261,499,000"]
["May 21, 2017","0.090672","0.108477","0.088778","0.100298","33,733,900","235,879,000"]
["May 20, 2017","0.080519","0.093142","0.077172","0.090412","37,864,200","209,458,000"]
["May 19, 2017","0.060395","0.080767","0.059066","0.080767","27,672,500","157,104,000"]
["May 18, 2017","0.048483","0.060930","0.046896","0.060769","13,858,300","126,112,000"]
["May 17, 2017","0.046250","0.049485","0.043099","0.048664","10,693,400","120,299,000"]
["May 16, 2017","0.040653","0.048179","0.039444","0.045950","14,058,000","105,737,000"]
["May 15, 2017","0.039539","0.041075","0.036635","0.040268","6,102,760","102,836,000"]
["May 14, 2017","0.037519","0.039806","0.036791","0.039198","4,358,400","97,574,200"]
["May 13, 2017","0.038643","0.038883","0.034601","0.037302","4,382,080","100,491,000"]
["May 12, 2017","0.037017","0.042020","0.037017","0.038853","6,154,060","96,255,500"]
["May 11, 2017","0.040758","0.040758","0.034807","0.037167","6,905,020","105,975,000"]
["May 10, 2017","0.038087","0.043885","0.036149","0.040501","8,064,410","99,023,700"]
["May 09, 2017","0.054153","0.058414","0.030645","0.038643","20,727,100","140,785,000"]
["May 08, 2017","0.034720","0.057259","0.034256","0.052888","26,007,600","90,255,700"]
["May 07, 2017","0.032428","0.040501","0.030267","0.034804","16,653,700","84,294,400"]
["May 06, 2017","0.024163","0.032807","0.023505","0.032128","11,524,000","62,804,400"]
["May 05, 2017","0.018143","0.026235","0.018143","0.024069","10,907,300","47,154,900"]
["May 04, 2017","0.015959","0.018449","0.015893","0.018133","3,050,820","41,475,700"]
["May 03, 2017","0.014891","0.015972","0.014629","0.015972","1,029,420","38,697,800"]
["May 02, 2017","0.015328","0.015991","0.013940","0.014889","2,164,250","39,830,500"]
["May 01, 2017","0.016461","0.017299","0.014856","0.015361","3,364,830","42,769,800"]
["Apr 30, 2017","0.015487","0.017284","0.015350","0.016456","3,028,980","40,237,700"]
["Apr 29, 2017","0.013943","0.015939","0.013943","0.015442","2,456,690","36,222,200"]
["Apr 28, 2017","0.013267","0.014029","0.013146","0.013964","1,010,360","34,462,900"]
["Apr 27, 2017","0.013135","0.013411","0.012891","0.013233",715.14200000000005,"34,120,100"]
["Apr 26, 2017","0.013245","0.013756","0.012824","0.013135","1,468,170","34,401,100"]
["Apr 25, 2017","0.013794","0.013854","0.012922","0.013315","1,453,040","35,825,000"]
["Apr 24, 2017","0.012752","0.013839","0.012488","0.013839","1,422,220","33,116,700"]
["Apr 23, 2017","0.012295","0.012931","0.011820","0.012750","1,456,000","31,928,700"]
["Apr 22, 2017","0.011833","0.012729","0.011747","0.012301","1,117,400","30,727,100"]
["Apr 21, 2017","0.011280","0.012185","0.011114","0.011813","1,113,300","29,288,700"]
["Apr 20, 2017","0.012430","0.013258","0.010770","0.011227","2,329,900","32,272,000"]
["Apr 19, 2017","0.011424","0.012925","0.010915","0.012479","1,549,520","29,658,500"]
["Apr 18, 2017","0.010307","0.011553","0.010300","0.011433",893.03700000000003,"26,756,900"]
["Apr 17, 2017","0.011146","0.011236","0.010269","0.010333","1,126,240","28,933,600"]
["Apr 16, 2017","0.010668","0.011684","0.010668","0.011121","1,287,070","27,690,500"]
["Apr 15, 2017","0.009386","0.011114","0.009281","0.010726","2,035,390","24,361,200"]
["Apr 14, 2017","0.008866","0.009657","0.008664","0.009371",703.62599999999998,"23,009,500"]
["Apr 13, 2017","0.008707","0.009297","0.008657","0.008854",767.46199999999999,"22,595,700"]
["Apr 12, 2017","0.008298","0.008918","0.008117","0.008711",368.84399999999999,"21,533,000"]
["Apr 11, 2017","0.008458","0.008462","0.008149","0.008297",237.886,"21,945,200"]
["Apr 10, 2017","0.008252","0.008471","0.007932","0.008456",331.709,"21,410,600"]
["Apr 09, 2017","0.008544","0.008827","0.007997","0.008262",667.86599999999999,"22,165,700"]
["Apr 08, 2017","0.008334","0.008675","0.008161","0.008591",288.12599999999998,"21,619,400"]
["Apr 07, 2017","0.008528","0.008670","0.008064","0.008352",574.50199999999995,"22,121,100"]
["Apr 06, 2017","0.009242","0.009418","0.008210","0.008515",771.10199999999998,"23,971,900"]
["Apr 05, 2017","0.009101","0.010005","0.008693","0.009294","1,207,520","23,604,200"]
["Apr 04, 2017","0.009394","0.009738","0.008462","0.009042","1,326,610","24,360,700"]
["Apr 03, 2017","0.010630","0.012822","0.008837","0.009262","4,109,690","27,563,700"]
["Apr 02, 2017","0.006853","0.012540","0.006675","0.010667","5,820,790","17,767,800"]
["Apr 01, 2017","0.006452","0.006927","0.006232","0.006839",555.13199999999995,"16,726,700"]
["Mar 31, 2017","0.006236","0.007694","0.006100","0.006433","1,817,370","16,165,000"]
["Mar 30, 2017","0.006201","0.006560","0.005870","0.006260",653.53599999999994,"16,074,300"]
["Mar 29, 2017","0.005507","0.006878","0.005297","0.006193","1,372,580","14,273,700"]
["Mar 28, 2017","0.005440","0.005555","0.005171","0.005511",230.44200000000001,"14,098,000"]
["Mar 27, 2017","0.005153","0.005589","0.005112","0.005427",223.56100000000001,"13,354,800"]
["Mar 26, 2017","0.005185","0.005349","0.005005","0.005142",174.70400000000001,"13,434,000"]
["Mar 25, 2017","0.005429","0.005523","0.004958","0.005184",434.928,"14,065,500"]
["Mar 24, 2017","0.005579","0.005818","0.005314","0.005420",413.267,"14,453,800"]
["Mar 23, 2017","0.005695","0.005789","0.005454","0.005620",223.15600000000001,"14,752,000"]
["Mar 22, 2017","0.005623","0.005778","0.005260","0.005691",403.99200000000002,"14,565,900"]
["Mar 21, 2017","0.005581","0.006206","0.005412","0.005635","1,134,330","14,454,600"]
["Mar 20, 2017","0.004797","0.005906","0.004669","0.005561",742.68600000000004,"12,423,600"]
["Mar 19, 2017","0.004486","0.004860","0.004400","0.004797",363.13200000000001,"11,617,700"]
["Mar 18, 2017","0.005003","0.005087","0.004395","0.004515",633.33299999999997,"12,955,900"]
["Mar 17, 2017","0.004402","0.005249","0.004300","0.005011","1,090,330","11,398,400"]
["Mar 16, 2017","0.004995","0.005940","0.004384","0.004424",405.846,"12,932,500"]
["Mar 15, 2017","0.004284","0.005242","0.004239","0.005242",321.74299999999999,"11,091,000"]
["Mar 14, 2017","0.004059","0.004369","0.003972","0.004314",288.30399999999997,"10,505,500"]
["Mar 13, 2017","0.003719","0.004185","0.003710","0.004058",377.29399999999998,"9,624,490"]
["Mar 12, 2017","0.003580","0.003744","0.003566","0.003704",162.554,"9,265,560"]
["Mar 11, 2017","0.003495","0.003756","0.003486","0.003579",84.984999999999999,"9,043,230"]

{"sheet":"DCR","index":38,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","61.41","65.31","60.37","60.90",616.34199999999998,"423,898,000"]
["Mar 09, 2018","58.40","61.64","52.22","61.12","1,061,970","402,729,000"]
["Mar 08, 2018","66.44","68.23","58.47","58.67",976.63300000000004,"457,780,000"]
["Mar 07, 2018","72.81","76.07","59.95","66.78","1,668,380","501,230,000"]
["Mar 06, 2018","81.80","81.80","71.18","72.90",907.28599999999994,"562,566,000"]
["Mar 05, 2018","80.79","83.64","79.24","82.38","1,433,830","555,098,000"]
["Mar 04, 2018","80.26","82.20","77.89","80.63","1,230,430","550,953,000"]
["Mar 03, 2018","80.61","83.02","79.60","80.68","1,137,500","552,892,000"]
["Mar 02, 2018","78.90","83.75","77.61","80.65","1,502,120","540,622,000"]
["Mar 01, 2018","74.57","80.79","73.81","79.54","1,298,860","510,536,000"]
["Feb 28, 2018","77.82","81.18","72.86","74.41","2,436,670","532,293,000"]
["Feb 27, 2018","75.44","79.23","74.63","77.91",699.34699999999998,"515,474,000"]
["Feb 26, 2018","72.08","76.68","70.22","75.54",904.745,"492,089,000"]
["Feb 25, 2018","71.74","82.91","69.47","72.04","2,970,440","489,310,000"]
["Feb 24, 2018","76.00","78.28","69.33","71.84",744.24400000000003,"517,955,000"]
["Feb 23, 2018","72.34","78.75","70.04","76.10",723.82,"492,533,000"]
["Feb 22, 2018","74.76","78.87","70.78","72.36",809.8,"508,513,000"]
["Feb 21, 2018","80.49","82.99","74.29","75.55","1,335,400","546,976,000"]
["Feb 20, 2018","88.29","90.76","77.52","80.92","1,869,820","599,421,000"]
["Feb 19, 2018","84.57","93.31","84.46","88.21","1,142,280","573,613,000"]
["Feb 18, 2018","96.90","97.23","84.94","84.94","1,290,070","656,682,000"]
["Feb 17, 2018","90.01","98.06","88.96","96.26","1,790,480","609,368,000"]
["Feb 16, 2018","87.12","90.69","83.61","90.42",992.50800000000004,"589,279,000"]
["Feb 15, 2018","81.32","90.23","80.66","87.52","1,264,440","549,575,000"]
["Feb 14, 2018","73.04","81.28","72.49","81.28",888.92499999999995,"493,098,000"]
["Feb 13, 2018","77.65","77.96","71.74","73.25",930.95100000000002,"523,692,000"]
["Feb 12, 2018","69.17","79.54","69.17","77.35",927.66700000000003,"466,070,000"]
["Feb 11, 2018","76.89","76.89","68.90","69.02",633.86500000000001,"517,635,000"]
["Feb 10, 2018","80.52","83.58","71.63","76.97","1,344,870","541,484,000"]
["Feb 09, 2018","73.55","82.02","70.52","81.49","1,841,070","494,228,000"]
["Feb 08, 2018","68.01","79.15","68.01","72.51",998.346,"456,585,000"]
["Feb 07, 2018","71.98","78.74","64.24","68.51","1,017,250","482,685,000"]
["Feb 06, 2018","59.04","74.39","47.55","72.74","2,456,810","395,518,000"]
["Feb 05, 2018","73.08","74.84","56.75","58.98","1,315,890","489,213,000"]
["Feb 04, 2018","88.80","90.36","70.70","73.89","1,309,740","593,827,000"]
["Feb 03, 2018","79.96","90.42","74.06","88.91","1,370,310","534,168,000"]
["Feb 02, 2018","83.58","85.79","66.95","80.29","3,148,590","557,808,000"]
["Feb 01, 2018","97.83","99.05","78.81","83.38","2,265,020","652,279,000"]
["Jan 31, 2018","89.90","100.39","88.22","97.83","4,526,180","598,813,000"]
["Jan 30, 2018","98.17","102.88","88.60","89.28","7,570,670","653,214,000"]
["Jan 29, 2018","93.15","98.73","88.10","98.73","4,818,180","619,241,000"]
["Jan 28, 2018","92.44","96.19","90.87","93.24","1,520,330","613,974,000"]
["Jan 27, 2018","90.83","94.92","87.86","92.12","1,407,310","602,601,000"]
["Jan 26, 2018","91.25","97.29","83.07","90.34","2,048,920","604,873,000"]
["Jan 25, 2018","96.70","98.92","90.13","91.05","1,075,030","640,414,000"]
["Jan 24, 2018","91.79","98.28","89.25","94.57",946.76099999999997,"607,251,000"]
["Jan 23, 2018","90.58","96.22","81.53","92.37","1,098,310","598,622,000"]
["Jan 22, 2018","102.11","107.48","85.09","90.54","1,532,190","674,194,000"]
["Jan 21, 2018","118.59","118.59","97.09","101.13","1,261,630","782,277,000"]
["Jan 20, 2018","104.97","119.80","104.97","118.83","2,699,830","691,758,000"]
["Jan 19, 2018","82.63","112.01","81.37","103.84","10,034,400","543,970,000"]
["Jan 18, 2018","85.59","95.22","80.56","83.76","3,014,690","562,874,000"]
["Jan 17, 2018","83.13","87.52","65.98","86.12","2,774,880","546,118,000"]
["Jan 16, 2018","104.95","105.95","73.48","83.13","5,137,380","688,934,000"]
["Jan 15, 2018","110.38","113.51","104.69","104.69","3,211,450","723,840,000"]
["Jan 14, 2018","122.40","123.90","106.54","112.00","3,883,150","801,910,000"]
["Jan 13, 2018","116.94","126.12","116.94","122.74","4,179,010","765,207,000"]
["Jan 12, 2018","102.89","116.87","98.34","116.16","3,361,030","672,739,000"]
["Jan 11, 2018","113.88","114.45","92.09","102.25","4,731,780","743,886,000"]
["Jan 10, 2018","116.78","117.69","103.09","113.60","3,557,950","761,937,000"]
["Jan 09, 2018","111.96","126.81","110.59","116.79","6,454,540","729,859,000"]
["Jan 08, 2018","111.77","112.44","98.13","112.00","5,565,010","727,897,000"]
["Jan 07, 2018","113.77","120.66","107.47","114.40","5,956,510","740,164,000"]
["Jan 06, 2018","112.09","118.81","108.35","114.54","3,359,940","728,572,000"]
["Jan 05, 2018","114.53","118.08","107.30","109.95","6,006,190","743,643,000"]
["Jan 04, 2018","107.16","112.39","98.39","110.72","5,116,920","695,098,000"]
["Jan 03, 2018","107.55","110.89","99.52","107.12","6,508,350","696,885,000"]
["Jan 02, 2018","108.34","114.45","104.47","108.33","6,666,070","701,308,000"]
["Jan 01, 2018","96.31","109.59","93.56","109.01","3,794,590","622,804,000"]
["Dec 31, 2017","84.06","99.92","82.92","95.96","3,204,200","543,063,000"]
["Dec 30, 2017","98.94","99.59","79.64","84.94","4,067,150","638,593,000"]
["Dec 29, 2017","96.53","100.99","87.92","99.72","4,725,950","622,322,000"]
["Dec 28, 2017","95.89","96.50","82.88","89.19","3,197,220","617,624,000"]
["Dec 27, 2017","94.46","105.56","92.10","95.87","4,378,580","607,800,000"]
["Dec 26, 2017","91.69","98.30","88.23","94.75","5,635,200","589,418,000"]
["Dec 25, 2017","90.74","95.07","84.82","91.39","3,238,670","582,760,000"]
["Dec 24, 2017","87.57","89.72","74.58","89.72","4,731,560","561,755,000"]
["Dec 23, 2017","77.33","90.23","75.13","85.40","3,755,830","495,610,000"]
["Dec 22, 2017","93.76","95.05","58.13","76.63","5,163,150","600,220,000"]
["Dec 21, 2017","95.96","109.65","90.84","93.82","7,503,270","613,739,000"]
["Dec 20, 2017","92.20","97.64","79.60","95.52","6,906,580","589,168,000"]
["Dec 19, 2017","93.27","96.13","82.33","91.44","8,885,100","595,268,000"]
["Dec 18, 2017","85.72","93.36","79.22","92.64","6,894,280","546,632,000"]
["Dec 17, 2017","83.33","94.14","83.06","85.46","6,839,700","530,861,000"]
["Dec 16, 2017","70.98","90.82","70.98","83.97","6,277,910","451,653,000"]
["Dec 15, 2017","73.95","74.44","64.04","71.91","3,811,390","470,097,000"]
["Dec 14, 2017","73.40","74.26","67.62","73.72","3,369,950","466,232,000"]
["Dec 13, 2017","72.81","82.57","66.49","72.99","7,515,370","461,910,000"]
["Dec 12, 2017","58.26","72.71","56.46","71.61","4,423,800","369,218,000"]
["Dec 11, 2017","56.16","64.50","55.73","57.80","2,280,320","355,557,000"]
["Dec 10, 2017","53.75","62.62","47.07","56.19","4,826,340","339,925,000"]
["Dec 09, 2017","56.40","58.15","50.99","53.53","2,095,120","356,309,000"]
["Dec 08, 2017","50.12","57.47","46.47","56.87","5,471,720","316,353,000"]
["Dec 07, 2017","50.20","52.38","43.71","50.29","5,119,330","316,535,000"]
["Dec 06, 2017","56.06","57.29","48.08","50.40","5,100,420","353,151,000"]
["Dec 05, 2017","58.81","60.54","54.78","56.06","3,611,860","370,074,000"]
["Dec 04, 2017","54.14","58.30","51.99","58.27","2,959,120","340,275,000"]
["Dec 03, 2017","55.78","58.91","50.43","53.74","3,757,050","350,282,000"]
["Dec 02, 2017","58.17","58.90","54.21","55.41","3,053,320","364,935,000"]
["Dec 01, 2017","56.84","58.41","50.89","58.41","3,625,560","356,206,000"]
["Nov 30, 2017","49.68","67.37","45.11","56.64","9,936,510","311,003,000"]
["Nov 29, 2017","55.84","69.93","45.86","48.94","10,574,400","349,196,000"]
["Nov 28, 2017","58.74","58.93","51.32","56.00","7,372,390","366,970,000"]
["Nov 27, 2017","61.50","68.52","53.73","60.04","11,913,600","383,774,000"]
["Nov 26, 2017","49.69","63.51","46.80","61.73","16,942,800","309,762,000"]
["Nov 25, 2017","47.71","50.94","44.81","49.96","5,058,140","297,129,000"]
["Nov 24, 2017","43.34","50.24","40.05","48.18","7,656,400","269,568,000"]
["Nov 23, 2017","40.39","45.37","38.67","42.97","5,145,980","250,978,000"]
["Nov 22, 2017","34.11","40.74","33.49","40.42","2,837,990","211,720,000"]
["Nov 21, 2017","33.67","35.06","32.06","34.14","1,105,250","208,798,000"]
["Nov 20, 2017","35.04","35.30","33.37","34.04","1,003,650","217,053,000"]
["Nov 19, 2017","35.54","36.20","33.60","35.06","1,314,670","219,909,000"]
["Nov 18, 2017","32.05","35.59","31.45","34.82",889.428,"198,149,000"]
["Nov 17, 2017","32.56","34.85","31.98","32.04",774.41700000000003,"201,045,000"]
["Nov 16, 2017","34.37","34.57","32.33","32.64",930.07500000000005,"211,980,000"]
["Nov 15, 2017","34.24","35.73","33.05","34.35","1,392,810","210,956,000"]
["Nov 14, 2017","31.89","34.32","31.51","34.32",598.31299999999999,"196,289,000"]
["Nov 13, 2017","29.52","33.66","29.26","31.79","1,190,620","181,499,000"]
["Nov 12, 2017","30.48","31.43","26.59","29.42","1,481,680","187,209,000"]
["Nov 11, 2017","30.17","31.38","28.49","30.71","1,123,000","185,105,000"]
["Nov 10, 2017","33.21","34.49","29.52","30.27","1,915,030","203,552,000"]
["Nov 09, 2017","31.54","33.67","29.76","33.06","1,319,970","193,102,000"]
["Nov 08, 2017","29.26","32.46","28.22","31.58","1,376,420","178,933,000"]
["Nov 07, 2017","28.77","29.81","27.71","29.33",719.77200000000005,"175,780,000"]
["Nov 06, 2017","28.70","30.13","27.42","28.80",765.875,"175,152,000"]
["Nov 05, 2017","29.17","30.57","27.34","29.04",663.89,"177,812,000"]
["Nov 04, 2017","27.65","31.12","27.28","28.93","1,261,680","168,366,000"]
["Nov 03, 2017","24.77","28.22","24.40","27.61",868.38099999999997,"150,680,000"]
["Nov 02, 2017","26.97","27.21","24.04","24.81","1,047,120","163,871,000"]
["Nov 01, 2017","28.53","28.53","26.35","26.89",674.85599999999999,"173,173,000"]
["Oct 31, 2017","30.16","30.22","27.06","28.40",827.35500000000002,"182,804,000"]
["Oct 30, 2017","29.23","30.46","28.13","30.25",725.66,"177,022,000"]
["Oct 29, 2017","30.60","33.72","29.31","29.35","1,562,360","185,115,000"]
["Oct 28, 2017","29.70","32.16","29.41","30.96",874.34100000000001,"179,462,000"]
["Oct 27, 2017","30.17","32.18","29.04","29.72",731.32500000000005,"182,148,000"]
["Oct 26, 2017","34.68","35.19","28.97","30.22","1,918,150","209,077,000"]
["Oct 25, 2017","27.50","36.86","26.80","35.00","2,207,130","165,660,000"]
["Oct 24, 2017","23.48","28.54","22.84","27.59","1,110,740","141,305,000"]
["Oct 23, 2017","26.26","26.33","23.18","23.48",599.99599999999998,"157,850,000"]
["Oct 22, 2017","24.84","26.28","23.60","26.10",399.80599999999998,"149,159,000"]
["Oct 21, 2017","24.67","26.95","23.04","24.79",813.36900000000003,"147,917,000"]
["Oct 20, 2017","27.37","29.11","24.73","24.82",717.25199999999995,"163,937,000"]
["Oct 19, 2017","27.41","27.62","26.55","26.97",296.15699999999998,"164,046,000"]
["Oct 18, 2017","28.74","28.81","25.52","27.40",515.49400000000003,"171,811,000"]
["Oct 17, 2017","27.23","29.58","26.31","28.85",582.96900000000005,"162,532,000"]
["Oct 16, 2017","27.73","28.23","26.30","27.23",509.012,"165,330,000"]
["Oct 15, 2017","28.27","29.19","26.10","27.75",430.738,"168,369,000"]
["Oct 14, 2017","27.60","29.45","27.26","28.15",530.96199999999999,"164,193,000"]
["Oct 13, 2017","28.74","29.10","25.99","27.59",820.95399999999995,"170,806,000"]
["Oct 12, 2017","27.71","28.91","27.00","28.86",814.09500000000003,"164,484,000"]
["Oct 11, 2017","27.83","28.90","27.03","27.84",530.678,"164,998,000"]
["Oct 10, 2017","26.46","29.49","25.16","27.84",855.31,"156,740,000"]
["Oct 09, 2017","27.40","28.99","24.69","26.59","1,145,220","162,116,000"]
["Oct 08, 2017","29.81","30.09","26.80","27.22",890.22299999999996,"176,166,000"]
["Oct 07, 2017","30.68","31.41","29.09","29.88",450.19400000000002,"181,077,000"]
["Oct 06, 2017","30.34","30.73","29.37","30.51",579.39599999999996,"178,854,000"]
["Oct 05, 2017","30.84","32.26","29.50","30.34",535.10699999999997,"181,640,000"]
["Oct 04, 2017","31.58","33.53","30.33","30.78",583.15599999999995,"185,787,000"]
["Oct 03, 2017","34.11","34.11","30.36","31.66",756.20699999999999,"200,443,000"]
["Oct 02, 2017","33.10","36.41","32.20","34.21","1,346,750","194,309,000"]
["Oct 01, 2017","34.49","34.69","32.45","33.10",769.35699999999997,"202,154,000"]
["Sep 30, 2017","34.20","35.48","33.35","34.58",577.70500000000004,"200,263,000"]
["Sep 29, 2017","34.65","34.88","32.87","34.14",636.63800000000003,"202,656,000"]
["Sep 28, 2017","36.20","36.38","33.54","34.66","1,082,720","211,480,000"]
["Sep 27, 2017","33.74","37.38","33.37","36.10","1,591,530","196,921,000"]
["Sep 26, 2017","34.96","35.27","33.46","33.46",955.50300000000004,"203,777,000"]
["Sep 25, 2017","33.76","35.72","33.22","34.96","1,251,560","196,539,000"]
["Sep 24, 2017","37.23","37.69","33.36","33.72","1,230,700","216,445,000"]
["Sep 23, 2017","30.79","38.15","30.79","37.54","1,658,140","178,795,000"]
["Sep 22, 2017","31.93","35.60","31.13","31.13","1,478,070","185,250,000"]
["Sep 21, 2017","36.00","38.34","31.60","31.98","3,104,750","208,604,000"]
["Sep 20, 2017","32.41","40.08","32.16","36.07","5,887,380","187,570,000"]
["Sep 19, 2017","31.01","33.95","29.34","32.40","1,782,770","179,257,000"]
["Sep 18, 2017","29.49","32.47","29.49","30.94","1,157,730","170,259,000"]
["Sep 17, 2017","30.89","31.39","28.63","29.79",706.17200000000003,"178,125,000"]
["Sep 16, 2017","29.58","33.39","28.77","30.89","1,029,260","170,410,000"]
["Sep 15, 2017","24.10","31.19","21.85","29.70","2,353,720","138,667,000"]
["Sep 14, 2017","26.22","27.27","22.12","23.83","1,921,540","150,699,000"]
["Sep 13, 2017","27.51","29.23","24.53","26.73","1,649,640","157,889,000"]
["Sep 12, 2017","28.93","30.61","26.50","27.73",847.66899999999998,"165,834,000"]
["Sep 11, 2017","28.66","30.03","27.28","29.01",998.63400000000001,"164,109,000"]
["Sep 10, 2017","30.72","31.27","27.29","28.69",906.47500000000002,"175,700,000"]
["Sep 09, 2017","31.54","31.89","29.39","30.40",788.17600000000004,"180,165,000"]
["Sep 08, 2017","33.90","36.59","29.84","31.53","1,296,220","193,444,000"]
["Sep 07, 2017","34.51","34.91","32.86","33.93",726.76499999999999,"196,639,000"]
["Sep 06, 2017","33.79","35.44","32.56","34.74",918.09799999999996,"192,361,000"]
["Sep 05, 2017","32.24","34.56","28.93","34.08","1,176,300","183,293,000"]
["Sep 04, 2017","36.44","36.86","29.60","32.27","1,541,850","206,928,000"]
["Sep 03, 2017","36.29","39.31","34.83","36.64",646.13199999999995,"205,793,000"]
["Sep 02, 2017","41.05","42.35","34.65","36.33","1,128,560","232,566,000"]
["Sep 01, 2017","38.10","41.74","36.86","41.35","1,876,320","215,536,000"]
["Aug 31, 2017","38.32","38.94","36.14","38.09","1,380,050","216,516,000"]
["Aug 30, 2017","35.37","39.68","35.01","38.40","1,773,310","199,655,000"]
["Aug 29, 2017","39.59","39.93","35.23","35.39","2,636,660","223,165,000"]
["Aug 28, 2017","40.70","42.18","37.66","39.82","2,252,980","229,128,000"]
["Aug 27, 2017","38.39","43.28","35.97","41.21","3,136,050","215,803,000"]
["Aug 26, 2017","34.64","42.07","33.12","38.53","4,209,060","194,536,000"]
["Aug 25, 2017","31.09","34.54","29.91","34.53","1,982,100","174,411,000"]
["Aug 24, 2017","26.41","31.88","26.32","31.16","2,852,650","147,963,000"]
["Aug 23, 2017","25.97","27.99","25.07","26.32",876.05499999999995,"145,282,000"]
["Aug 22, 2017","27.40","27.73","24.41","25.96","1,131,900","153,117,000"]
["Aug 21, 2017","26.27","28.06","25.12","27.41",934.14200000000005,"146,632,000"]
["Aug 20, 2017","27.14","27.29","24.76","26.28",976.83100000000002,"151,313,000"]
["Aug 19, 2017","23.74","27.92","22.27","27.92","1,297,340","132,181,000"]
["Aug 18, 2017","24.39","26.72","23.31","23.88",794.76400000000001,"135,614,000"]
["Aug 17, 2017","26.20","27.56","23.81","24.47",975.88300000000004,"145,531,000"]
["Aug 16, 2017","30.05","30.21","24.51","26.27","1,203,980","166,699,000"]
["Aug 15, 2017","23.33","31.02","22.66","30.02","1,976,850","129,238,000"]
["Aug 14, 2017","25.37","26.56","21.48","23.32","1,706,170","140,380,000"]
["Aug 13, 2017","26.37","27.72","22.95","25.59","1,232,020","145,710,000"]
["Aug 12, 2017","26.74","29.15","25.05","26.59","1,688,200","147,601,000"]
["Aug 11, 2017","28.20","29.00","26.18","26.74","1,910,380","155,440,000"]
["Aug 10, 2017","29.47","30.50","28.20","28.20",862.14499999999998,"162,243,000"]
["Aug 09, 2017","31.73","32.33","28.26","29.47","1,420,520","174,444,000"]
["Aug 08, 2017","30.67","32.43","29.31","31.68",978.87400000000002,"168,415,000"]
["Aug 07, 2017","30.51","31.24","28.72","30.51",958.87699999999995,"167,328,000"]
["Aug 06, 2017","30.37","31.35","30.10","30.58",659.95100000000002,"166,393,000"]
["Aug 05, 2017","28.31","31.49","28.29","30.49",959.85900000000004,"154,871,000"]
["Aug 04, 2017","28.69","29.68","28.32","28.32",545.45600000000002,"156,776,000"]
["Aug 03, 2017","29.18","29.57","28.15","28.58",626.26,"159,211,000"]
["Aug 02, 2017","29.26","31.12","28.70","29.29",692.11099999999999,"159,476,000"]
["Aug 01, 2017","28.98","31.45","26.67","29.35","1,189,560","157,743,000"]
["Jul 31, 2017","26.29","29.84","25.26","28.73","1,306,050","142,923,000"]
["Jul 30, 2017","30.33","31.49","26.27","26.30","1,908,450","164,663,000"]
["Jul 29, 2017","23.18","30.65","22.59","30.02","2,558,920","125,663,000"]
["Jul 28, 2017","25.25","25.89","21.72","23.20","1,466,680","136,730,000"]
["Jul 27, 2017","25.89","25.97","24.49","25.17",444.541,"140,044,000"]
["Jul 26, 2017","25.76","26.57","23.45","25.82",519.52599999999995,"139,150,000"]
["Jul 25, 2017","28.27","29.64","23.59","25.90","1,679,880","152,478,000"]
["Jul 24, 2017","28.14","29.23","27.11","28.41",853.25800000000004,"151,585,000"]
["Jul 23, 2017","30.11","30.69","25.74","28.48",828.89700000000005,"161,983,000"]
["Jul 22, 2017","26.78","30.28","26.60","30.02","1,070,060","143,869,000"]
["Jul 21, 2017","26.78","28.92","25.86","26.87",720.38400000000001,"143,707,000"]
["Jul 20, 2017","23.06","27.91","23.06","26.85","1,274,350","123,563,000"]
["Jul 19, 2017","24.91","25.92","22.96","23.30",813.88300000000004,"133,317,000"]
["Jul 18, 2017","24.62","26.30","22.77","24.72","1,384,330","131,571,000"]
["Jul 17, 2017","18.80","24.66","18.80","24.42","1,098,540","100,370,000"]
["Jul 16, 2017","19.92","21.05","17.51","19.13",884.62800000000004,"106,193,000"]
["Jul 15, 2017","22.37","22.84","19.04","20.21",788.26599999999996,"119,067,000"]
["Jul 14, 2017","25.61","25.67","21.18","22.55","1,280,400","136,178,000"]
["Jul 13, 2017","28.26","28.71","25.13","25.67",806.70399999999995,"150,033,000"]
["Jul 12, 2017","25.44","28.49","23.02","28.19","1,542,700","134,895,000"]
["Jul 11, 2017","24.57","31.31","24.57","25.44","2,338,340","130,152,000"]
["Jul 10, 2017","33.22","33.95","24.00","24.58","2,196,480","175,724,000"]
["Jul 09, 2017","36.57","36.96","32.73","33.11","2,005,270","193,186,000"]
["Jul 08, 2017","29.81","37.63","29.48","36.88","2,927,310","157,260,000"]
["Jul 07, 2017","35.19","36.99","29.62","29.89","1,441,280","185,385,000"]
["Jul 06, 2017","37.27","37.27","34.90","35.16",905.81100000000004,"196,079,000"]
["Jul 05, 2017","36.32","39.35","34.00","37.33","3,216,940","190,855,000"]
["Jul 04, 2017","31.81","36.89","31.81","36.26","1,909,980","166,912,000"]
["Jul 03, 2017","29.73","32.63","28.73","31.86","1,183,960","155,746,000"]
["Jul 02, 2017","29.34","30.70","27.48","29.80","1,261,070","153,510,000"]
["Jul 01, 2017","32.35","34.87","27.63","29.21","2,355,220","169,093,000"]
["Jun 30, 2017","34.27","34.52","31.69","32.26","1,922,690","178,839,000"]
["Jun 29, 2017","36.02","37.10","33.06","34.20","1,066,580","187,711,000"]
["Jun 28, 2017","36.62","37.37","34.23","36.09","1,453,690","190,554,000"]
["Jun 27, 2017","35.26","36.26","29.13","36.26","2,134,180","183,242,000"]
["Jun 26, 2017","38.66","40.86","29.57","35.26","3,233,030","200,625,000"]
["Jun 25, 2017","43.14","43.44","35.90","38.81","2,068,440","223,596,000"]
["Jun 24, 2017","46.17","48.53","41.35","43.29","2,074,380","238,976,000"]
["Jun 23, 2017","42.82","47.34","42.44","45.55","3,936,480","221,303,000"]
["Jun 22, 2017","36.87","44.80","36.74","43.12","5,629,680","190,323,000"]
["Jun 21, 2017","35.68","38.74","34.61","37.04","2,080,240","183,928,000"]
["Jun 20, 2017","40.18","40.61","34.39","35.71","3,106,890","206,818,000"]
["Jun 19, 2017","42.08","42.08","38.76","40.05","5,853,420","216,323,000"]
["Jun 18, 2017","32.03","45.72","31.79","41.95","11,185,200","164,444,000"]
["Jun 17, 2017","32.51","32.51","30.88","31.83","1,336,480","166,673,000"]
["Jun 16, 2017","30.16","32.95","28.52","32.57","1,267,190","154,382,000"]
["Jun 15, 2017","31.06","31.71","25.57","30.18","1,402,140","158,782,000"]
["Jun 14, 2017","36.74","37.57","30.21","31.22","1,413,710","187,546,000"]
["Jun 13, 2017","33.42","37.54","33.04","36.87","2,086,310","170,407,000"]
["Jun 12, 2017","40.86","43.04","32.07","33.73","3,761,090","208,041,000"]
["Jun 11, 2017","41.05","43.99","36.87","41.05","5,497,050","208,689,000"]
["Jun 10, 2017","42.44","45.04","37.41","41.08","5,631,520","215,444,000"]
["Jun 09, 2017","34.61","42.12","34.15","42.12","4,390,150","175,431,000"]
["Jun 08, 2017","32.77","35.74","31.86","34.66","2,388,670","165,901,000"]
["Jun 07, 2017","34.61","38.93","32.22","32.62","3,270,310","174,967,000"]
["Jun 06, 2017","35.03","36.29","30.97","34.58","2,657,680","176,868,000"]
["Jun 05, 2017","32.14","35.39","30.22","35.05","2,868,100","162,002,000"]
["Jun 04, 2017","35.26","35.30","28.87","32.10","3,468,980","177,458,000"]
["Jun 03, 2017","30.69","37.90","29.44","35.21","6,865,010","154,295,000"]
["Jun 02, 2017","25.00","31.29","24.79","30.70","3,739,400","125,482,000"]
["Jun 01, 2017","21.98","26.38","21.71","24.95","2,886,770","110,146,000"]
["May 31, 2017","20.38","22.45","19.98","21.80",995.1,"101,976,000"]
["May 30, 2017","20.86","22.95","19.97","20.30","1,323,570","104,238,000"]
["May 29, 2017","20.01","21.31","19.38","20.83",781.36699999999996,"99,860,900"]
["May 28, 2017","19.02","21.95","18.90","20.04",963.53,"94,770,500"]
["May 27, 2017","21.47","21.83","16.61","18.90","1,063,380","106,838,000"]
["May 26, 2017","21.90","26.09","19.44","21.40","1,221,450","108,815,000"]
["May 25, 2017","24.04","27.19","21.35","21.92","1,814,930","119,296,000"]
["May 24, 2017","22.58","27.92","22.58","24.37","3,857,870","111,877,000"]
["May 23, 2017","19.90","22.85","19.90","22.31","1,827,550","98,437,000"]
["May 22, 2017","20.40","21.45","18.24","20.05","2,165,250","100,785,000"]
["May 21, 2017","20.22","21.37","20.12","20.33","1,269,580","99,768,100"]
["May 20, 2017","19.80","21.55","19.62","20.25","1,158,210","97,566,500"]
["May 19, 2017","20.95","21.10","18.73","20.01","1,416,190","103,110,000"]
["May 18, 2017","21.42","23.21","17.74","21.10","3,308,570","105,225,000"]
["May 17, 2017","15.34","27.49","14.54","21.14","7,469,700","75,257,100"]
["May 16, 2017","15.58","15.76","14.27","15.27","1,115,020","76,315,800"]
["May 15, 2017","17.13","17.42","15.09","15.55","1,317,300","83,805,300"]
["May 14, 2017","18.86","18.86","17.10","17.16","1,453,890","92,138,000"]
["May 13, 2017","15.22","20.19","14.94","18.79","2,811,300","74,203,300"]
["May 12, 2017","15.25","16.32","14.87","15.25",709.42499999999995,"74,261,500"]
["May 11, 2017","16.54","16.54","15.13","15.34",831.28399999999999,"80,420,700"]
["May 10, 2017","15.65","16.60","15.10","16.53",988.74599999999998,"75,973,900"]
["May 09, 2017","17.23","17.81","14.56","15.47","1,562,010","83,549,800"]
["May 08, 2017","17.24","19.20","16.23","17.23","2,088,860","83,456,300"]
["May 07, 2017","17.03","19.29","16.47","17.05","2,927,270","82,327,700"]
["May 06, 2017","15.95","17.02","15.76","17.02","1,476,430","76,993,500"]
["May 05, 2017","15.33","17.25","15.08","15.95","1,630,340","73,881,300"]
["May 04, 2017","14.39","15.67","14.36","15.25","1,313,140","69,259,600"]
["May 03, 2017","13.77","15.29","13.69","14.37","1,610,890","66,135,900"]
["May 02, 2017","14.94","15.98","13.16","13.80","1,660,500","71,644,400"]
["May 01, 2017","15.78","16.04","13.89","15.16","1,895,940","75,566,600"]
["Apr 30, 2017","15.66","16.64","14.95","15.85","1,326,060","74,906,700"]
["Apr 29, 2017","15.33","15.93","14.47","15.65",960.59199999999998,"73,202,100"]
["Apr 28, 2017","14.55","16.04","13.53","15.28","1,756,280","69,382,900"]
["Apr 27, 2017","16.29","16.54","14.30","14.55","1,658,670","77,547,500"]
["Apr 26, 2017","14.91","17.40","14.91","16.47","1,997,200","70,895,400"]
["Apr 25, 2017","16.44","17.94","15.03","15.21","2,007,810","77,983,700"]
["Apr 24, 2017","16.59","18.34","16.42","16.57","2,835,990","78,587,300"]
["Apr 23, 2017","14.77","16.93","14.23","16.52","2,618,160","69,918,500"]
["Apr 22, 2017","14.89","15.07","13.66","14.77","1,183,560","70,369,300"]
["Apr 21, 2017","14.21","14.85","13.18","14.85",803.30799999999999,"67,042,300"]
["Apr 20, 2017","13.43","15.15","12.45","14.22","1,689,860","63,237,700"]
["Apr 19, 2017","12.12","15.76","12.00","13.43","3,399,220","57,014,000"]
["Apr 18, 2017","12.08","12.33","11.86","12.13",684.64,"56,726,800"]
["Apr 17, 2017","12.17","12.50","11.66","12.03",851.31200000000001,"57,037,200"]
["Apr 16, 2017","12.16","12.72","11.53","12.18",635.03599999999994,"56,916,900"]
["Apr 15, 2017","11.04","12.84","10.97","12.16",705.58600000000001,"51,613,100"]
["Apr 14, 2017","11.11","11.46","10.82","11.05",449,"51,830,200"]
["Apr 13, 2017","11.53","11.80","10.75","10.99",698.96699999999998,"53,712,000"]
["Apr 12, 2017","11.40","11.58","10.70","11.51",664.21600000000001,"53,028,900"]
["Apr 11, 2017","11.56","12.28","11.10","11.40",832.12400000000002,"53,672,100"]
["Apr 10, 2017","11.98","13.48","11.38","11.52","1,106,340","55,567,300"]
["Apr 09, 2017","11.28","13.61","10.50","11.99","2,464,150","52,201,500"]
["Apr 08, 2017","8.87","12.30","8.70","11.18","2,052,440","40,994,700"]
["Apr 07, 2017","9.74","9.74","8.68","8.86",664.89200000000005,"44,938,800"]
["Apr 06, 2017","10.30","10.54","9.34","9.69",801.58799999999997,"47,454,900"]
["Apr 05, 2017","10.00","10.66","8.70","10.31","1,240,980","46,009,800"]
["Apr 04, 2017","10.84","11.28","9.36","10.02","1,042,790","49,787,600"]
["Apr 03, 2017","11.06","12.33","9.04","10.83","1,468,930","50,723,600"]
["Apr 02, 2017","12.86","13.19","9.57","11.08","1,259,490","58,887,100"]
["Apr 01, 2017","12.67","13.31","12.20","12.80",612.19100000000003,"57,887,700"]
["Mar 31, 2017","12.12","13.31","11.33","12.67","1,004,920","55,277,700"]
["Mar 30, 2017","12.37","13.98","10.89","12.25","1,617,450","51,143,700"]
["Mar 29, 2017","12.99","13.28","11.34","12.24","1,123,390","53,626,700"]
["Mar 28, 2017","10.94","14.96","10.53","12.81","2,885,050","45,080,700"]
["Mar 27, 2017","14.90","17.98","9.85","10.79","7,036,740","61,324,700"]
["Mar 26, 2017","10.29","21.22","10.29","15.19","15,340,800","42,224,800"]
["Mar 25, 2017","7.43","10.33","7.12","10.02","1,465,100","30,441,500"]
["Mar 24, 2017","7.67","7.80","7.00","7.30",746.80200000000002,"31,348,600"]
["Mar 23, 2017","5.97","8.35","5.90","7.81","1,580,610","24,379,400"]
["Mar 22, 2017","5.76","6.07","5.46","5.91",334.899,"23,476,000"]
["Mar 21, 2017","6.14","6.29","5.34","5.76",577.49099999999999,"24,969,500"]
["Mar 20, 2017","6.33","6.59","5.74","6.14",616.274,"25,696,900"]
["Mar 19, 2017","6.30","7.38","5.57","6.38","1,300,370","25,517,900"]
["Mar 18, 2017","4.86","6.23","4.34","6.23","1,052,730","19,672,000"]
["Mar 17, 2017","5.14","5.20","4.39","4.83",642.38400000000001,"20,773,400"]
["Mar 16, 2017","5.30","6.14","4.93","5.18",945.45500000000004,"21,379,400"]
["Mar 15, 2017","4.63","5.65","4.40","5.34",925.03899999999999,"18,614,300"]
["Mar 14, 2017","5.06","5.34","4.34","4.64",980.97199999999998,"20,299,800"]
["Mar 13, 2017","4.97","5.87","4.59","5.06","2,123,340","19,933,900"]
["Mar 12, 2017","3.28","5.02","3.27","4.62","1,388,970","13,110,100"]
["Mar 11, 2017","3.12","3.42","3.12","3.27",233.518,"12,450,600"]

{"sheet":"DOGE","index":39,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.004137","0.004379","0.003950","0.003973","9,880,540","469,620,000"]
["Mar 09, 2018","0.004006","0.004146","0.003618","0.004146","13,624,400","454,720,000"]
["Mar 08, 2018","0.004015","0.004418","0.003895","0.004025","15,499,400","455,646,000"]
["Mar 07, 2018","0.004618","0.004704","0.004011","0.004024","17,585,500","524,046,000"]
["Mar 06, 2018","0.005122","0.005136","0.004558","0.004610","14,766,900","581,174,000"]
["Mar 05, 2018","0.005462","0.005535","0.005157","0.005218","13,627,700","619,624,000"]
["Mar 04, 2018","0.005234","0.005502","0.005164","0.005502","12,133,500","593,765,000"]
["Mar 03, 2018","0.005494","0.005756","0.005181","0.005301","21,545,000","623,085,000"]
["Mar 02, 2018","0.006174","0.006232","0.005447","0.005482","22,498,100","700,188,000"]
["Mar 01, 2018","0.006042","0.006320","0.005945","0.006215","15,518,400","685,115,000"]
["Feb 28, 2018","0.006270","0.006451","0.006006","0.006018","13,227,600","710,879,000"]
["Feb 27, 2018","0.006363","0.006574","0.006270","0.006291","12,201,900","721,302,000"]
["Feb 26, 2018","0.006169","0.006499","0.005962","0.006339","12,068,600","699,210,000"]
["Feb 25, 2018","0.006321","0.006411","0.005997","0.006142","11,758,800","716,439,000"]
["Feb 24, 2018","0.006666","0.006898","0.006131","0.006324","15,687,300","755,429,000"]
["Feb 23, 2018","0.006253","0.006949","0.006038","0.006648","19,390,500","708,510,000"]
["Feb 22, 2018","0.006568","0.006869","0.006082","0.006259","20,365,500","744,078,000"]
["Feb 21, 2018","0.007087","0.007391","0.006349","0.006581","36,813,100","802,828,000"]
["Feb 20, 2018","0.006679","0.008288","0.006399","0.007094","107,911,000","756,518,000"]
["Feb 19, 2018","0.006410","0.006938","0.006341","0.006697","13,019,200","725,931,000"]
["Feb 18, 2018","0.007114","0.007144","0.006330","0.006424","15,291,500","805,583,000"]
["Feb 17, 2018","0.007064","0.007322","0.006853","0.007049","18,333,100","799,810,000"]
["Feb 16, 2018","0.007295","0.007485","0.006529","0.007034","26,553,900","825,924,000"]
["Feb 15, 2018","0.006717","0.007948","0.006714","0.007347","43,275,000","760,418,000"]
["Feb 14, 2018","0.005630","0.006786","0.005630","0.006730","40,527,400","637,324,000"]
["Feb 13, 2018","0.005475","0.005678","0.005271","0.005638","14,149,700","619,593,000"]
["Feb 12, 2018","0.004964","0.005508","0.004964","0.005472","11,124,300","561,776,000"]
["Feb 11, 2018","0.004968","0.005183","0.004606","0.004956","11,309,800","562,156,000"]
["Feb 10, 2018","0.004982","0.005441","0.004744","0.004989","16,717,300","563,597,000"]
["Feb 09, 2018","0.004560","0.005011","0.004313","0.005000","11,190,100","515,803,000"]
["Feb 08, 2018","0.004263","0.004872","0.004263","0.004566","9,462,680","482,167,000"]
["Feb 07, 2018","0.004314","0.004800","0.003934","0.004297","12,990,100","487,888,000"]
["Feb 06, 2018","0.003544","0.004421","0.003036","0.004361","19,139,100","400,769,000"]
["Feb 05, 2018","0.004397","0.004470","0.003376","0.003533","12,489,400","497,115,000"]
["Feb 04, 2018","0.005182","0.005317","0.004176","0.004399","12,961,600","585,833,000"]
["Feb 03, 2018","0.004501","0.005495","0.004159","0.005164","18,018,100","508,803,000"]
["Feb 02, 2018","0.005023","0.005023","0.003310","0.004475","29,913,700","567,659,000"]
["Feb 01, 2018","0.006021","0.006090","0.004791","0.005029","18,748,700","680,468,000"]
["Jan 31, 2018","0.006001","0.006219","0.005752","0.006010","14,754,700","678,023,000"]
["Jan 30, 2018","0.006969","0.006992","0.005942","0.006024","15,855,900","787,316,000"]
["Jan 29, 2018","0.007401","0.007522","0.006863","0.006967","13,073,100","836,111,000"]
["Jan 28, 2018","0.007409","0.007681","0.007337","0.007465","14,070,700","836,842,000"]
["Jan 27, 2018","0.007240","0.007545","0.007168","0.007373","11,672,900","817,646,000"]
["Jan 26, 2018","0.007702","0.007982","0.006795","0.007237","19,572,300","869,786,000"]
["Jan 25, 2018","0.007155","0.007763","0.007124","0.007667","21,329,400","807,855,000"]
["Jan 24, 2018","0.006642","0.007217","0.006472","0.007083","17,449,900","749,844,000"]
["Jan 23, 2018","0.006723","0.007049","0.006228","0.006673","17,882,700","758,898,000"]
["Jan 22, 2018","0.007199","0.007606","0.006318","0.006734","19,968,600","812,486,000"]
["Jan 21, 2018","0.008438","0.008438","0.006983","0.007131","22,933,100","952,223,000"]
["Jan 20, 2018","0.007957","0.008649","0.007957","0.008448","22,974,100","897,889,000"]
["Jan 19, 2018","0.007872","0.008435","0.007467","0.007871","30,335,700","888,183,000"]
["Jan 18, 2018","0.007641","0.008733","0.007195","0.007969","56,599,300","861,978,000"]
["Jan 17, 2018","0.006812","0.007741","0.005499","0.007648","58,846,200","768,365,000"]
["Jan 16, 2018","0.009863","0.009863","0.005672","0.006822","68,099,200","1,112,470,000"]
["Jan 15, 2018","0.011631","0.011779","0.009848","0.009857","62,765,500","1,311,640,000"]
["Jan 14, 2018","0.013057","0.013187","0.011344","0.011685","65,899,000","1,472,360,000"]
["Jan 13, 2018","0.013057","0.013653","0.012478","0.013023","55,890,600","1,472,140,000"]
["Jan 12, 2018","0.011479","0.013339","0.011165","0.013056","56,971,300","1,294,100,000"]
["Jan 11, 2018","0.013020","0.013153","0.010987","0.011469","62,722,000","1,467,560,000"]
["Jan 10, 2018","0.013554","0.013560","0.011485","0.013102","100,243,000","1,527,610,000"]
["Jan 09, 2018","0.015071","0.015569","0.013015","0.013420","115,255,000","1,698,420,000"]
["Jan 08, 2018","0.017115","0.017664","0.013765","0.015045","235,114,000","1,928,420,000"]
["Jan 07, 2018","0.014673","0.018773","0.014577","0.017088","288,184,000","1,653,070,000"]
["Jan 06, 2018","0.012226","0.015788","0.012226","0.014863","283,717,000","1,377,290,000"]
["Jan 05, 2018","0.009660","0.012283","0.009589","0.012167","212,383,000","1,088,070,000"]
["Jan 04, 2018","0.009346","0.010036","0.008768","0.009644","108,986,000","1,052,520,000"]
["Jan 03, 2018","0.009088","0.009584","0.008882","0.009320","66,349,900","1,023,380,000"]
["Jan 02, 2018","0.008873","0.009598","0.008551","0.009145","89,424,100","998,995,000"]
["Jan 01, 2018","0.009031","0.009063","0.008101","0.008909","50,616,900","1,016,690,000"]
["Dec 31, 2017","0.007803","0.009274","0.007669","0.008972","62,256,400","878,318,000"]
["Dec 30, 2017","0.009365","0.009446","0.007388","0.007860","56,175,300","1,054,010,000"]
["Dec 29, 2017","0.008513","0.009477","0.008155","0.009391","62,474,900","958,038,000"]
["Dec 28, 2017","0.008856","0.008856","0.007717","0.008486","51,201,500","996,509,000"]
["Dec 27, 2017","0.009342","0.009609","0.008514","0.008872","63,625,500","1,051,090,000"]
["Dec 26, 2017","0.008935","0.009623","0.008173","0.009411","124,427,000","1,005,190,000"]
["Dec 25, 2017","0.008649","0.010729","0.008582","0.008931","178,009,000","972,803,000"]
["Dec 24, 2017","0.007282","0.008948","0.005974","0.008582","143,767,000","818,985,000"]
["Dec 23, 2017","0.006135","0.008076","0.006110","0.007259","70,143,100","689,861,000"]
["Dec 22, 2017","0.007386","0.007625","0.004742","0.006054","63,693,900","830,524,000"]
["Dec 21, 2017","0.006733","0.008768","0.006583","0.007425","159,154,000","756,986,000"]
["Dec 20, 2017","0.005619","0.007067","0.004892","0.006661","67,820,000","631,698,000"]
["Dec 19, 2017","0.006402","0.006693","0.005476","0.005666","38,885,700","719,521,000"]
["Dec 18, 2017","0.005938","0.006809","0.005622","0.006433","44,158,800","667,380,000"]
["Dec 17, 2017","0.005917","0.007628","0.005586","0.005984","99,417,200","664,867,000"]
["Dec 16, 2017","0.003767","0.006251","0.003638","0.005933","136,353,000","423,265,000"]
["Dec 15, 2017","0.003670","0.003809","0.003483","0.003762","19,043,800","412,349,000"]
["Dec 14, 2017","0.003449","0.003718","0.003419","0.003709","23,426,200","387,470,000"]
["Dec 13, 2017","0.003306","0.003884","0.003218","0.003461","31,150,900","371,313,000"]
["Dec 12, 2017","0.002794","0.003381","0.002665","0.003304","19,228,600","313,804,000"]
["Dec 11, 2017","0.002563","0.002894","0.002534","0.002798","7,017,140","287,838,000"]
["Dec 10, 2017","0.002607","0.002742","0.002307","0.002547","5,614,920","292,724,000"]
["Dec 09, 2017","0.002772","0.002846","0.002425","0.002617","6,564,530","311,130,000"]
["Dec 08, 2017","0.002730","0.002846","0.002326","0.002779","11,797,600","306,426,000"]
["Dec 07, 2017","0.002581","0.002858","0.002515","0.002720","15,759,300","289,717,000"]
["Dec 06, 2017","0.002495","0.002663","0.002440","0.002663","9,047,960","279,935,000"]
["Dec 05, 2017","0.002474","0.002676","0.002426","0.002479","8,772,420","277,609,000"]
["Dec 04, 2017","0.002206","0.002475","0.002178","0.002463","6,307,150","247,520,000"]
["Dec 03, 2017","0.002092","0.002340","0.002071","0.002223","4,751,640","234,686,000"]
["Dec 02, 2017","0.002122","0.002212","0.002017","0.002149","4,978,180","237,980,000"]
["Dec 01, 2017","0.002051","0.002237","0.001971","0.002148","5,258,110","229,985,000"]
["Nov 30, 2017","0.002048","0.002271","0.001890","0.002079","4,919,490","229,621,000"]
["Nov 29, 2017","0.002333","0.002581","0.001993","0.002080","11,077,200","261,552,000"]
["Nov 28, 2017","0.001991","0.002363","0.001949","0.002363","8,317,540","223,234,000"]
["Nov 27, 2017","0.001999","0.002036","0.001891","0.001988","6,185,790","224,121,000"]
["Nov 26, 2017","0.002073","0.002132","0.001880","0.002026","7,670,430","232,287,000"]
["Nov 25, 2017","0.001923","0.002072","0.001877","0.002072","5,430,930","215,457,000"]
["Nov 24, 2017","0.001940","0.001978","0.001788","0.001908","9,585,960","217,423,000"]
["Nov 23, 2017","0.001819","0.002246","0.001819","0.001891","26,126,500","203,818,000"]
["Nov 22, 2017","0.001401","0.002053","0.001373","0.001823","18,841,700","156,960,000"]
["Nov 21, 2017","0.001410","0.001446","0.001302","0.001389","3,047,660","157,975,000"]
["Nov 20, 2017","0.001374","0.001428","0.001348","0.001394","2,141,360","153,925,000"]
["Nov 19, 2017","0.001355","0.001421","0.001340","0.001376","1,431,720","151,759,000"]
["Nov 18, 2017","0.001308","0.001385","0.001254","0.001373","1,648,260","146,452,000"]
["Nov 17, 2017","0.001381","0.001394","0.001274","0.001313","2,787,480","154,631,000"]
["Nov 16, 2017","0.001348","0.001424","0.001286","0.001390","3,423,010","150,880,000"]
["Nov 15, 2017","0.001189","0.001351","0.001179","0.001339","2,840,180","133,091,000"]
["Nov 14, 2017","0.001201","0.001239","0.001131","0.001184","2,660,340","134,375,000"]
["Nov 13, 2017","0.001046","0.001212","0.001019","0.001211","2,481,270","117,085,000"]
["Nov 12, 2017","0.001189","0.001210","0.001002","0.001038","3,288,960","132,978,000"]
["Nov 11, 2017","0.001146","0.001257","0.001141","0.001201","2,231,080","128,149,000"]
["Nov 10, 2017","0.001421","0.001431","0.001125","0.001163","4,246,520","158,964,000"]
["Nov 09, 2017","0.001207","0.001415","0.001181","0.001415","6,259,550","134,938,000"]
["Nov 08, 2017","0.001175","0.001260","0.001148","0.001222","3,528,340","131,403,000"]
["Nov 07, 2017","0.001157","0.001214","0.001150","0.001177","2,251,920","129,316,000"]
["Nov 06, 2017","0.001171","0.001243","0.001145","0.001154","1,997,300","130,955,000"]
["Nov 05, 2017","0.001168","0.001236","0.001142","0.001182","1,668,270","130,567,000"]
["Nov 04, 2017","0.001143","0.001242","0.001098","0.001189","1,986,450","127,722,000"]
["Nov 03, 2017","0.001157","0.001215","0.001107","0.001121","2,813,240","129,294,000"]
["Nov 02, 2017","0.001109","0.001185","0.001050","0.001151","5,326,660","123,876,000"]
["Nov 01, 2017","0.001143","0.001175","0.001090","0.001138","2,821,950","127,682,000"]
["Oct 31, 2017","0.001143","0.001196","0.001106","0.001124","3,075,460","127,721,000"]
["Oct 30, 2017","0.001224","0.001228","0.001103","0.001151","2,979,150","136,755,000"]
["Oct 29, 2017","0.001037","0.001237","0.000993","0.001173","19,651,600","115,860,000"]
["Oct 28, 2017","0.001040","0.001160","0.000992","0.001037","1,072,410","116,187,000"]
["Oct 27, 2017","0.001052","0.001087","0.001024","0.001052","1,414,540","117,456,000"]
["Oct 26, 2017","0.001055","0.001090","0.001017","0.001051","1,559,670","117,793,000"]
["Oct 25, 2017","0.001100","0.001100","0.001009","0.001056","2,198,320","122,793,000"]
["Oct 24, 2017","0.001013","0.001139","0.000965","0.001092","5,253,740","113,083,000"]
["Oct 23, 2017","0.001022","0.001053","0.000959","0.001016","3,524,540","114,107,000"]
["Oct 22, 2017","0.001008","0.001077","0.000976","0.001023","2,583,310","112,508,000"]
["Oct 21, 2017","0.001048","0.001068","0.000959","0.001007","3,157,240","116,880,000"]
["Oct 20, 2017","0.001071","0.001098","0.001035","0.001050","3,244,930","119,506,000"]
["Oct 19, 2017","0.001056","0.001095","0.001045","0.001064","2,189,610","117,821,000"]
["Oct 18, 2017","0.001066","0.001079","0.000975","0.001047","2,446,530","118,859,000"]
["Oct 17, 2017","0.001161","0.001190","0.001063","0.001067","7,260,740","129,452,000"]
["Oct 16, 2017","0.001107","0.001254","0.001056","0.001164","6,552,920","123,410,000"]
["Oct 15, 2017","0.001097","0.001165","0.001045","0.001106","2,164,040","122,254,000"]
["Oct 14, 2017","0.001047","0.001115","0.001026","0.001110","2,216,010","116,708,000"]
["Oct 13, 2017","0.001064","0.001085","0.000976","0.001066","6,885,520","118,637,000"]
["Oct 12, 2017","0.001057","0.001096","0.001031","0.001062","3,146,680","117,800,000"]
["Oct 11, 2017","0.001035","0.001080","0.000996","0.001046","2,390,280","115,379,000"]
["Oct 10, 2017","0.000980","0.001047","0.000952","0.001036","1,909,730","109,239,000"]
["Oct 09, 2017","0.001056","0.001066","0.000963","0.000991","3,065,770","117,637,000"]
["Oct 08, 2017","0.001072","0.001136","0.001029","0.001056","2,242,630","119,397,000"]
["Oct 07, 2017","0.001079","0.001129","0.001021","0.001066","1,488,520","120,176,000"]
["Oct 06, 2017","0.001003","0.001085","0.000995","0.001056","1,505,160","111,689,000"]
["Oct 05, 2017","0.001016","0.001075","0.000979","0.001001","2,656,730","113,130,000"]
["Oct 04, 2017","0.001121","0.001121","0.000938","0.001024","2,119,210","124,803,000"]
["Oct 03, 2017","0.001085","0.001115","0.001004","0.001108","2,044,110","120,738,000"]
["Oct 02, 2017","0.001075","0.001133","0.001055","0.001085","3,145,110","119,708,000"]
["Oct 01, 2017","0.001142","0.001152","0.001050","0.001084","4,295,630","127,055,000"]
["Sep 30, 2017","0.001091","0.001169","0.001076","0.001145","4,092,970","121,395,000"]
["Sep 29, 2017","0.001105","0.001129","0.001001","0.001082","5,674,620","123,000,000"]
["Sep 28, 2017","0.001142","0.001172","0.001077","0.001080","4,485,170","127,078,000"]
["Sep 27, 2017","0.001132","0.001190","0.001113","0.001173","5,371,580","125,975,000"]
["Sep 26, 2017","0.001141","0.001194","0.001067","0.001151","9,374,910","126,878,000"]
["Sep 25, 2017","0.000890","0.001182","0.000889","0.001141","9,597,030","99,009,800"]
["Sep 24, 2017","0.000940","0.000983","0.000878","0.000892","4,928,520","104,499,000"]
["Sep 23, 2017","0.000771","0.000974","0.000760","0.000954","7,670,640","85,765,900"]
["Sep 22, 2017","0.000762","0.000783","0.000712","0.000772","3,758,470","84,749,600"]
["Sep 21, 2017","0.000850","0.000864","0.000736","0.000755","3,157,030","94,429,700"]
["Sep 20, 2017","0.000881","0.000888","0.000828","0.000862","4,641,920","97,923,500"]
["Sep 19, 2017","0.000940","0.000964","0.000852","0.000890","5,206,600","104,410,000"]
["Sep 18, 2017","0.000853","0.000960","0.000837","0.000947","7,127,750","94,836,200"]
["Sep 17, 2017","0.000867","0.000868","0.000767","0.000853","6,776,550","96,331,000"]
["Sep 16, 2017","0.000848","0.000921","0.000774","0.000867","13,242,000","94,157,100"]
["Sep 15, 2017","0.000852","0.000950","0.000626","0.000865","21,413,000","94,627,800"]
["Sep 14, 2017","0.001384","0.001397","0.000854","0.000854","13,435,300","153,663,000"]
["Sep 13, 2017","0.001442","0.001442","0.001333","0.001398","4,788,820","160,088,000"]
["Sep 12, 2017","0.001465","0.001578","0.001435","0.001440","8,575,960","162,702,000"]
["Sep 11, 2017","0.001397","0.001505","0.001387","0.001463","6,644,960","155,068,000"]
["Sep 10, 2017","0.001573","0.001581","0.001254","0.001395","10,036,300","174,632,000"]
["Sep 09, 2017","0.001586","0.001645","0.001534","0.001568","6,441,030","176,045,000"]
["Sep 08, 2017","0.001930","0.001956","0.001533","0.001596","10,583,000","214,193,000"]
["Sep 07, 2017","0.002016","0.002016","0.001920","0.001927","7,589,980","223,683,000"]
["Sep 06, 2017","0.001912","0.002042","0.001865","0.002019","11,077,100","212,082,000"]
["Sep 05, 2017","0.001800","0.001943","0.001540","0.001908","11,565,200","199,722,000"]
["Sep 04, 2017","0.002169","0.002169","0.001721","0.001786","11,195,900","240,619,000"]
["Sep 03, 2017","0.002263","0.002326","0.002090","0.002153","8,700,780","250,960,000"]
["Sep 02, 2017","0.002557","0.002701","0.002133","0.002226","23,789,600","283,530,000"]
["Sep 01, 2017","0.002064","0.002543","0.002049","0.002543","16,681,400","228,828,000"]
["Aug 31, 2017","0.002103","0.002150","0.002017","0.002064","12,968,400","233,165,000"]
["Aug 30, 2017","0.001862","0.002151","0.001817","0.002105","17,500,900","206,446,000"]
["Aug 29, 2017","0.001822","0.001924","0.001795","0.001867","6,879,110","201,934,000"]
["Aug 28, 2017","0.001764","0.001825","0.001751","0.001825","3,210,440","195,535,000"]
["Aug 27, 2017","0.001779","0.001784","0.001745","0.001759","2,241,620","197,144,000"]
["Aug 26, 2017","0.001787","0.001797","0.001735","0.001778","1,935,350","197,996,000"]
["Aug 25, 2017","0.001808","0.001830","0.001762","0.001790","2,654,040","200,302,000"]
["Aug 24, 2017","0.001731","0.001845","0.001722","0.001816","4,796,720","191,700,000"]
["Aug 23, 2017","0.001715","0.001790","0.001700","0.001732","5,481,120","189,961,000"]
["Aug 22, 2017","0.001713","0.001731","0.001616","0.001716","3,645,340","189,739,000"]
["Aug 21, 2017","0.001693","0.001712","0.001644","0.001712","3,580,650","187,472,000"]
["Aug 20, 2017","0.001670","0.001726","0.001636","0.001707","3,050,890","184,872,000"]
["Aug 19, 2017","0.001681","0.001709","0.001647","0.001678","3,028,000","186,102,000"]
["Aug 18, 2017","0.001711","0.001759","0.001654","0.001678","3,190,510","189,431,000"]
["Aug 17, 2017","0.001781","0.001799","0.001575","0.001710","3,365,590","197,062,000"]
["Aug 16, 2017","0.001732","0.001798","0.001700","0.001774","3,874,060","191,631,000"]
["Aug 15, 2017","0.001758","0.001827","0.001656","0.001738","7,095,620","194,475,000"]
["Aug 14, 2017","0.001807","0.001830","0.001711","0.001762","4,321,530","199,947,000"]
["Aug 13, 2017","0.001853","0.001874","0.001731","0.001807","4,744,330","204,951,000"]
["Aug 12, 2017","0.001877","0.001992","0.001828","0.001856","7,282,380","207,562,000"]
["Aug 11, 2017","0.001897","0.001897","0.001817","0.001880","5,135,210","209,736,000"]
["Aug 10, 2017","0.001939","0.001945","0.001891","0.001896","4,006,990","214,427,000"]
["Aug 09, 2017","0.001961","0.001974","0.001895","0.001937","4,251,240","216,828,000"]
["Aug 08, 2017","0.001950","0.001987","0.001929","0.001961","4,784,700","215,522,000"]
["Aug 07, 2017","0.001919","0.001974","0.001882","0.001949","5,318,800","212,162,000"]
["Aug 06, 2017","0.002086","0.002140","0.001901","0.001909","6,541,340","230,572,000"]
["Aug 05, 2017","0.001817","0.002087","0.001804","0.002087","8,047,780","200,771,000"]
["Aug 04, 2017","0.001794","0.001847","0.001784","0.001820","3,828,740","198,227,000"]
["Aug 03, 2017","0.001785","0.001807","0.001759","0.001795","3,213,770","197,252,000"]
["Aug 02, 2017","0.001790","0.001823","0.001746","0.001788","4,626,730","197,778,000"]
["Aug 01, 2017","0.001719","0.001803","0.001642","0.001792","4,465,920","189,885,000"]
["Jul 31, 2017","0.001713","0.001728","0.001632","0.001718","3,841,680","189,192,000"]
["Jul 30, 2017","0.001771","0.001773","0.001691","0.001719","2,110,290","195,548,000"]
["Jul 29, 2017","0.001772","0.001774","0.001662","0.001768","2,728,040","195,680,000"]
["Jul 28, 2017","0.001855","0.001871","0.001751","0.001782","4,510,970","204,834,000"]
["Jul 27, 2017","0.001810","0.001872","0.001778","0.001856","3,369,400","199,824,000"]
["Jul 26, 2017","0.001772","0.001814","0.001659","0.001810","3,897,040","195,612,000"]
["Jul 25, 2017","0.001997","0.002002","0.001703","0.001773","4,078,660","220,428,000"]
["Jul 24, 2017","0.001973","0.002010","0.001912","0.001980","3,671,250","217,717,000"]
["Jul 23, 2017","0.002097","0.002193","0.001889","0.001972","10,407,100","231,318,000"]
["Jul 22, 2017","0.001936","0.002102","0.001921","0.002095","6,184,110","213,547,000"]
["Jul 21, 2017","0.001954","0.002023","0.001898","0.001936","6,889,580","215,575,000"]
["Jul 20, 2017","0.001694","0.002010","0.001694","0.001935","7,934,090","186,769,000"]
["Jul 19, 2017","0.001870","0.001935","0.001687","0.001689","8,549,310","206,152,000"]
["Jul 18, 2017","0.001523","0.001888","0.001467","0.001864","10,344,200","167,900,000"]
["Jul 17, 2017","0.001303","0.001554","0.001303","0.001520","4,765,630","143,649,000"]
["Jul 16, 2017","0.001484","0.001524","0.001280","0.001307","4,390,690","163,536,000"]
["Jul 15, 2017","0.001675","0.001675","0.001477","0.001484","3,788,270","184,626,000"]
["Jul 14, 2017","0.001826","0.001851","0.001632","0.001681","3,700,410","201,256,000"]
["Jul 13, 2017","0.001958","0.002056","0.001780","0.001823","6,931,840","215,799,000"]
["Jul 12, 2017","0.001759","0.001938","0.001674","0.001938","9,627,830","193,756,000"]
["Jul 11, 2017","0.001956","0.002036","0.001768","0.001779","9,803,180","215,422,000"]
["Jul 10, 2017","0.002338","0.002373","0.001865","0.001952","7,350,820","257,476,000"]
["Jul 09, 2017","0.002442","0.002492","0.002326","0.002330","4,122,620","268,949,000"]
["Jul 08, 2017","0.002386","0.002461","0.002202","0.002440","8,176,760","262,709,000"]
["Jul 07, 2017","0.002629","0.002629","0.002388","0.002397","7,367,710","289,483,000"]
["Jul 06, 2017","0.002711","0.002820","0.002601","0.002636","10,702,300","298,461,000"]
["Jul 05, 2017","0.002504","0.002829","0.002423","0.002714","17,293,700","275,630,000"]
["Jul 04, 2017","0.002527","0.002612","0.002510","0.002518","5,302,360","278,109,000"]
["Jul 03, 2017","0.002467","0.002601","0.002395","0.002533","7,488,410","271,502,000"]
["Jul 02, 2017","0.002638","0.002645","0.002253","0.002481","6,310,430","290,316,000"]
["Jul 01, 2017","0.002601","0.002893","0.002418","0.002645","5,623,250","286,202,000"]
["Jun 30, 2017","0.002654","0.002681","0.002601","0.002602","4,828,560","291,970,000"]
["Jun 29, 2017","0.002787","0.002787","0.002599","0.002656","6,596,660","306,604,000"]
["Jun 28, 2017","0.002636","0.002822","0.002526","0.002793","9,713,640","289,857,000"]
["Jun 27, 2017","0.002750","0.002766","0.002245","0.002623","16,548,800","302,422,000"]
["Jun 26, 2017","0.002958","0.003041","0.002449","0.002750","19,984,800","325,221,000"]
["Jun 25, 2017","0.003129","0.003436","0.002873","0.002961","25,808,000","344,008,000"]
["Jun 24, 2017","0.003139","0.003294","0.003121","0.003135","12,055,500","345,058,000"]
["Jun 23, 2017","0.003101","0.003188","0.003044","0.003143","9,479,750","340,788,000"]
["Jun 22, 2017","0.003126","0.003141","0.003046","0.003104","9,515,860","343,493,000"]
["Jun 21, 2017","0.003219","0.003292","0.003095","0.003125","14,635,800","353,662,000"]
["Jun 20, 2017","0.003154","0.003287","0.003151","0.003218","15,050,400","346,509,000"]
["Jun 19, 2017","0.003219","0.003253","0.003141","0.003141","12,364,900","353,665,000"]
["Jun 18, 2017","0.003335","0.003336","0.003171","0.003230","9,348,420","366,286,000"]
["Jun 17, 2017","0.003135","0.003384","0.003135","0.003322","16,275,900","344,327,000"]
["Jun 16, 2017","0.003043","0.003207","0.002947","0.003163","13,983,500","334,129,000"]
["Jun 15, 2017","0.003100","0.003110","0.002764","0.003043","15,751,600","340,402,000"]
["Jun 14, 2017","0.003305","0.003379","0.003011","0.003092","14,116,100","362,873,000"]
["Jun 13, 2017","0.003250","0.003432","0.003250","0.003313","15,386,000","356,729,000"]
["Jun 12, 2017","0.003603","0.003603","0.003166","0.003253","20,308,300","395,498,000"]
["Jun 11, 2017","0.003307","0.003795","0.003276","0.003601","40,179,500","362,883,000"]
["Jun 10, 2017","0.003430","0.003483","0.003292","0.003313","22,219,500","376,324,000"]
["Jun 09, 2017","0.003576","0.003624","0.003418","0.003453","25,259,700","392,350,000"]
["Jun 08, 2017","0.003279","0.003591","0.003095","0.003574","30,213,200","359,746,000"]
["Jun 07, 2017","0.003764","0.003815","0.003302","0.003302","29,591,900","412,874,000"]
["Jun 06, 2017","0.003859","0.004036","0.003549","0.003741","44,359,200","423,202,000"]
["Jun 05, 2017","0.003191","0.003901","0.003169","0.003873","53,883,800","349,963,000"]
["Jun 04, 2017","0.003279","0.003496","0.003071","0.003179","47,092,000","359,497,000"]
["Jun 03, 2017","0.003022","0.003375","0.002814","0.003251","40,595,200","331,309,000"]
["Jun 02, 2017","0.002878","0.003101","0.002858","0.003026","34,663,300","315,459,000"]
["Jun 01, 2017","0.002665","0.002903","0.002655","0.002867","23,980,700","292,109,000"]
["May 31, 2017","0.002639","0.002739","0.002392","0.002657","19,840,600","289,240,000"]
["May 30, 2017","0.002734","0.002994","0.002570","0.002623","22,734,100","299,563,000"]
["May 29, 2017","0.002530","0.002843","0.002427","0.002732","19,870,300","277,206,000"]
["May 28, 2017","0.002583","0.002858","0.002304","0.002579","34,751,700","282,965,000"]
["May 27, 2017","0.002428","0.002571","0.001700","0.002541","51,605,800","265,906,000"]
["May 26, 2017","0.002950","0.003277","0.002302","0.002424","32,173,900","323,102,000"]
["May 25, 2017","0.003702","0.003712","0.002921","0.002994","47,384,900","405,386,000"]
["May 24, 2017","0.003543","0.004044","0.003524","0.003659","55,427,800","387,970,000"]
["May 23, 2017","0.003367","0.004031","0.003125","0.003562","69,025,700","368,587,000"]
["May 22, 2017","0.003095","0.003766","0.002487","0.003405","122,287,000","338,842,000"]
["May 21, 2017","0.001910","0.003062","0.001910","0.003062","105,483,000","209,088,000"]
["May 20, 2017","0.001511","0.001921","0.001478","0.001900","23,947,700","165,349,000"]
["May 19, 2017","0.001512","0.001594","0.001424","0.001518","15,752,100","165,437,000"]
["May 18, 2017","0.001318","0.001647","0.001290","0.001508","30,426,900","144,198,000"]
["May 17, 2017","0.001068","0.001396","0.001068","0.001318","19,914,100","116,789,000"]
["May 16, 2017","0.001123","0.001125","0.000995","0.001059","7,799,600","122,785,000"]
["May 15, 2017","0.001275","0.001277","0.001098","0.001128","5,239,470","139,473,000"]
["May 14, 2017","0.001198","0.001274","0.001188","0.001274","4,752,270","130,990,000"]
["May 13, 2017","0.001188","0.001212","0.001123","0.001184","5,599,360","129,896,000"]
["May 12, 2017","0.001215","0.001263","0.001182","0.001183","6,218,670","132,851,000"]
["May 11, 2017","0.001236","0.001251","0.001124","0.001212","7,417,150","135,097,000"]
["May 10, 2017","0.001253","0.001382","0.001200","0.001239","9,734,520","136,962,000"]
["May 09, 2017","0.001531","0.001531","0.001107","0.001239","18,473,100","167,293,000"]
["May 08, 2017","0.001335","0.001523","0.001249","0.001521","23,381,600","145,861,000"]
["May 07, 2017","0.001176","0.001430","0.001157","0.001305","34,856,400","128,440,000"]
["May 06, 2017","0.000837","0.001169","0.000809","0.001169","14,651,900","91,395,400"]
["May 05, 2017","0.000738","0.000932","0.000736","0.000840","9,754,900","80,558,300"]
["May 04, 2017","0.000686","0.000763","0.000675","0.000744","4,638,240","74,923,900"]
["May 03, 2017","0.000611","0.000695","0.000591","0.000678","4,436,450","66,702,500"]
["May 02, 2017","0.000689","0.000696","0.000573","0.000610","5,211,860","75,180,000"]
["May 01, 2017","0.000746","0.000765","0.000638","0.000686","5,565,600","81,468,000"]
["Apr 30, 2017","0.000736","0.000771","0.000727","0.000746","3,614,180","80,307,300"]
["Apr 29, 2017","0.000679","0.000771","0.000679","0.000734","5,870,990","74,145,500"]
["Apr 28, 2017","0.000625","0.000705","0.000617","0.000678","4,437,500","68,183,600"]
["Apr 27, 2017","0.000549","0.000672","0.000545","0.000632","4,707,330","59,886,000"]
["Apr 26, 2017","0.000534","0.000552","0.000527","0.000544","1,349,140","58,215,800"]
["Apr 25, 2017","0.000511","0.000546","0.000511","0.000527","1,498,410","55,755,400"]
["Apr 24, 2017","0.000526","0.000530","0.000498","0.000515","1,427,570","57,331,500"]
["Apr 23, 2017","0.000468","0.000540","0.000463","0.000522","3,778,280","51,021,700"]
["Apr 22, 2017","0.000456","0.000470","0.000441","0.000464",853.79600000000005,"49,771,600"]
["Apr 21, 2017","0.000440","0.000457","0.000438","0.000451",692.52800000000002,"48,022,200"]
["Apr 20, 2017","0.000448","0.000483","0.000438","0.000443","1,828,250","48,850,300"]
["Apr 19, 2017","0.000456","0.000460","0.000442","0.000448",940.79,"49,657,500"]
["Apr 18, 2017","0.000466","0.000467","0.000436","0.000459","1,308,510","50,788,400"]
["Apr 17, 2017","0.000453","0.000480","0.000447","0.000459","1,791,470","49,408,700"]
["Apr 16, 2017","0.000417","0.000462","0.000416","0.000454","1,835,340","45,481,800"]
["Apr 15, 2017","0.000425","0.000434","0.000412","0.000418",892.71799999999996,"46,292,800"]
["Apr 14, 2017","0.000431","0.000455","0.000421","0.000426","1,462,360","47,004,900"]
["Apr 13, 2017","0.000415","0.000438","0.000406","0.000425","1,421,850","45,210,200"]
["Apr 12, 2017","0.000388","0.000415","0.000387","0.000414",940.90499999999997,"42,298,500"]
["Apr 11, 2017","0.000396","0.000400","0.000381","0.000390",694.14599999999996,"43,149,100"]
["Apr 10, 2017","0.000381","0.000400","0.000368","0.000400","1,181,340","41,439,300"]
["Apr 09, 2017","0.000430","0.000431","0.000374","0.000381","1,720,980","46,844,000"]
["Apr 08, 2017","0.000398","0.000433","0.000398","0.000432","1,249,660","43,374,600"]
["Apr 07, 2017","0.000456","0.000458","0.000387","0.000398","2,669,470","49,634,000"]
["Apr 06, 2017","0.000437","0.000487","0.000436","0.000450","2,738,610","47,611,700"]
["Apr 05, 2017","0.000438","0.000445","0.000422","0.000442","1,696,750","47,651,800"]
["Apr 04, 2017","0.000432","0.000490","0.000409","0.000432","3,070,990","47,001,200"]
["Apr 03, 2017","0.000490","0.000633","0.000405","0.000427","8,704,480","53,320,000"]
["Apr 02, 2017","0.000336","0.000527","0.000328","0.000489","4,276,890","36,569,400"]
["Apr 01, 2017","0.000333","0.000349","0.000317","0.000335","1,030,280","36,208,400"]
["Mar 31, 2017","0.000304","0.000360","0.000299","0.000328","2,525,700","33,095,800"]
["Mar 30, 2017","0.000278","0.000329","0.000265","0.000304","1,673,200","30,229,500"]
["Mar 29, 2017","0.000279","0.000281","0.000264","0.000272",399.76299999999998,"30,343,700"]
["Mar 28, 2017","0.000247","0.000286","0.000245","0.000273",708.27599999999995,"26,824,700"]
["Mar 27, 2017","0.000278","0.000283","0.000238","0.000254","1,082,440","30,181,600"]
["Mar 26, 2017","0.000298","0.000309","0.000271","0.000272","1,203,110","32,354,300"]
["Mar 25, 2017","0.000264","0.000298","0.000250","0.000298","1,274,960","28,726,800"]
["Mar 24, 2017","0.000242","0.000305","0.000235","0.000264","1,776,640","26,269,700"]
["Mar 23, 2017","0.000239","0.000245","0.000235","0.000242",195.76499999999999,"25,981,500"]
["Mar 22, 2017","0.000245","0.000247","0.000235","0.000243",344.52800000000002,"26,640,300"]
["Mar 21, 2017","0.000227","0.000248","0.000227","0.000246",243.988,"24,666,900"]
["Mar 20, 2017","0.000235","0.000239","0.000226","0.000236",339.899,"25,573,500"]
["Mar 19, 2017","0.000219","0.000240","0.000215","0.000235",335.53199999999998,"23,804,000"]
["Mar 18, 2017","0.000223","0.000228","0.000207","0.000219",474.00099999999998,"24,241,700"]
["Mar 17, 2017","0.000235","0.000235","0.000218","0.000223",393.18200000000002,"25,505,900"]
["Mar 16, 2017","0.000241","0.000244","0.000228","0.000235",448.48,"26,181,600"]
["Mar 15, 2017","0.000238","0.000245","0.000231","0.000243",395.93099999999998,"25,820,600"]
["Mar 14, 2017","0.000241","0.000247","0.000236","0.000238",350.58600000000001,"26,182,600"]
["Mar 13, 2017","0.000227","0.000261","0.000223","0.000247",998.44799999999998,"24,592,300"]
["Mar 12, 2017","0.000212","0.000229","0.000207","0.000229",320.57799999999997,"22,957,500"]
["Mar 11, 2017","0.000205","0.000213","0.000200","0.000211",142.059,"22,209,200"]

{"sheet":"AE","index":40,"n_rows":284,"n_cols":7,"rows_kept":284,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.87","1.92","1.76","1.77","1,973,150","436,661,000"]
["Mar 09, 2018","1.85","1.87","1.70","1.87","4,413,590","431,191,000"]
["Mar 08, 2018","1.87","1.93","1.73","1.85","4,135,560","436,105,000"]
["Mar 07, 2018","2.12","2.16","1.81","1.88","4,148,770","493,871,000"]
["Mar 06, 2018","2.31","2.31","2.10","2.12","3,012,900","537,248,000"]
["Mar 05, 2018","2.32","2.36","2.29","2.30","2,081,650","541,309,000"]
["Mar 04, 2018","2.30","2.33","2.26","2.32","2,560,440","535,297,000"]
["Mar 03, 2018","2.35","2.40","2.28","2.30","2,165,790","547,408,000"]
["Mar 02, 2018","2.37","2.44","2.29","2.36","2,379,310","551,296,000"]
["Mar 01, 2018","2.28","2.48","2.24","2.35","3,402,770","530,770,000"]
["Feb 28, 2018","2.43","2.61","2.27","2.28","6,857,090","566,617,000"]
["Feb 27, 2018","2.24","2.64","2.18","2.45","8,332,700","521,511,000"]
["Feb 26, 2018","2.16","2.25","2.07","2.22","3,059,990","502,723,000"]
["Feb 25, 2018","2.22","2.27","2.08","2.16","3,149,650","516,912,000"]
["Feb 24, 2018","2.30","2.37","2.18","2.23","2,518,140","536,128,000"]
["Feb 23, 2018","2.24","2.41","2.19","2.30","3,459,750","521,525,000"]
["Feb 22, 2018","2.34","2.52","2.22","2.26","4,527,210","544,959,000"]
["Feb 21, 2018","2.54","2.54","2.27","2.34","4,012,920","592,488,000"]
["Feb 20, 2018","2.72","2.76","2.52","2.53","4,470,310","633,407,000"]
["Feb 19, 2018","2.56","2.85","2.55","2.69","3,536,050","596,454,000"]
["Feb 18, 2018","2.68","2.74","2.50","2.57","3,565,100","625,385,000"]
["Feb 17, 2018","2.61","2.73","2.59","2.68","3,016,070","608,262,000"]
["Feb 16, 2018","2.56","2.66","2.54","2.61","2,849,720","597,396,000"]
["Feb 15, 2018","2.63","2.68","2.51","2.56","3,817,200","614,007,000"]
["Feb 14, 2018","2.43","2.64","2.43","2.64","4,919,220","565,753,000"]
["Feb 13, 2018","2.62","2.62","2.31","2.42","7,490,450","610,495,000"]
["Feb 12, 2018","2.51","2.72","2.51","2.63","3,573,810","585,744,000"]
["Feb 11, 2018","2.76","2.76","2.34","2.50","7,236,360","643,255,000"]
["Feb 10, 2018","2.91","2.99","2.66","2.76","6,130,930","678,378,000"]
["Feb 09, 2018","2.87","3.04","2.73","2.91","4,705,450","669,202,000"]
["Feb 08, 2018","2.58","2.95","2.58","2.87","21,679,800","600,526,000"]
["Feb 07, 2018","2.38","3.44","2.15","2.55","29,364,300","554,151,000"]
["Feb 06, 2018","2.12","2.40","1.75","2.39","7,492,040","494,438,000"]
["Feb 05, 2018","2.51","2.57","1.98","2.10","5,440,170","584,646,000"]
["Feb 04, 2018","2.86","2.91","2.50","2.54","4,240,530","665,608,000"]
["Feb 03, 2018","2.60","2.97","2.41","2.84","6,101,430","606,924,000"]
["Feb 02, 2018","2.69","2.72","2.20","2.60","6,815,050","627,518,000"]
["Feb 01, 2018","2.99","3.14","2.59","2.70","7,004,030","696,379,000"]
["Jan 31, 2018","2.44","2.95","2.33","2.95","4,352,570","567,460,000"]
["Jan 30, 2018","3.04","3.05","2.45","2.46","5,563,420","707,663,000"]
["Jan 29, 2018","3.23","3.38","2.80","3.03","5,425,230","752,910,000"]
["Jan 28, 2018","2.87","3.52","2.87","3.21","11,368,100","668,684,000"]
["Jan 27, 2018","2.44","2.98","2.43","2.86","6,201,390","567,729,000"]
["Jan 26, 2018","2.16","2.56","2.06","2.44","6,051,310","504,149,000"]
["Jan 25, 2018","1.85","2.19","1.85","2.17","3,965,590","431,628,000"]
["Jan 24, 2018","1.53","1.84","1.50","1.84","2,482,720","356,573,000"]
["Jan 23, 2018","1.49","1.57","1.41","1.53","2,509,220","348,036,000"]
["Jan 22, 2018","1.51","1.68","1.43","1.49","2,368,590","351,300,000"]
["Jan 21, 2018","1.80","1.80","1.48","1.49","1,675,180","418,980,000"]
["Jan 20, 2018","1.54","1.85","1.54","1.80","2,220,340","358,395,000"]
["Jan 19, 2018","1.51","1.59","1.41","1.53","3,265,330","351,992,000"]
["Jan 18, 2018","1.57","1.63","1.42","1.52","2,156,320","365,453,000"]
["Jan 17, 2018","1.45","1.56","1.22","1.55","2,535,970","339,042,000"]
["Jan 16, 2018","1.96","1.96","1.34","1.46","3,547,600","457,044,000"]
["Jan 15, 2018","2.13","2.14","1.89","1.97","2,900,980","495,810,000"]
["Jan 14, 2018","2.36","2.36","1.93","2.13","2,711,380","550,256,000"]
["Jan 13, 2018","2.22","2.32","2.19","2.31","3,114,980","518,015,000"]
["Jan 12, 2018","2.07","2.33","2.04","2.22","2,801,560","482,058,000"]
["Jan 11, 2018","2.28","2.36","2.04","2.06","3,467,050","530,777,000"]
["Jan 10, 2018","2.48","2.48","2.14","2.27","3,117,280","577,837,000"]
["Jan 09, 2018","2.44","2.62","2.32","2.48","3,778,640","568,113,000"]
["Jan 08, 2018","2.66","2.77","2.06","2.44","5,645,830","619,498,000"]
["Jan 07, 2018","2.45","2.89","2.45","2.67","6,197,720","571,345,000"]
["Jan 06, 2018","2.12","2.51","2.04","2.47","4,581,780","493,696,000"]
["Jan 05, 2018","1.80","2.39","1.80","2.13","5,526,110","420,466,000"]
["Jan 04, 2018","1.53","1.89","1.51","1.81","3,454,190","357,050,000"]
["Jan 03, 2018","1.38","1.53","1.37","1.53","2,798,770","321,289,000"]
["Jan 02, 2018","1.30","1.43","1.30","1.38","2,867,610","303,743,000"]
["Jan 01, 2018","1.32","1.33","1.25","1.30","1,312,670","308,110,000"]
["Dec 31, 2017","1.22","1.33","1.20","1.32","1,482,490","284,680,000"]
["Dec 30, 2017","1.33","1.34","1.13","1.23","1,756,310","310,191,000"]
["Dec 29, 2017","1.33","1.41","1.31","1.33","1,858,930","310,888,000"]
["Dec 28, 2017","1.48","1.49","1.27","1.32","2,149,510","346,002,000"]
["Dec 27, 2017","1.45","1.54","1.40","1.49","2,495,370","336,983,000"]
["Dec 26, 2017","1.38","1.48","1.38","1.44","2,346,160","322,658,000"]
["Dec 25, 2017","1.26","1.40","1.24","1.39","2,248,590","292,653,000"]
["Dec 24, 2017","1.33","1.33","1.12","1.26","1,786,080","310,633,000"]
["Dec 23, 2017","1.21","1.41","1.21","1.32","2,108,070","281,914,000"]
["Dec 22, 2017","1.49","1.50","0.992437","1.20","3,418,480","347,257,000"]
["Dec 21, 2017","1.50","1.60","1.40","1.47","5,377,690","350,384,000"]
["Dec 20, 2017","1.57","1.59","1.38","1.50","4,884,380","366,001,000"]
["Dec 19, 2017","1.34","1.70","1.34","1.55","6,317,100","311,603,000"]
["Dec 18, 2017","1.27","1.35","1.18","1.34","3,815,380","295,018,000"]
["Dec 17, 2017","1.18","1.36","1.18","1.28","2,727,140","274,350,000"]
["Dec 16, 2017","1.26","1.32","1.12","1.19","4,237,580","293,661,000"]
["Dec 15, 2017","0.798690","1.26","0.788689","1.26","6,010,610","186,111,000"]
["Dec 14, 2017","0.638842","0.788441","0.625890","0.788441","2,329,860","148,863,000"]
["Dec 13, 2017","0.659843","0.720033","0.614840","0.638113","1,619,990","153,757,000"]
["Dec 12, 2017","0.645472","0.660133","0.594340","0.659490","1,456,990","150,408,000"]
["Dec 11, 2017","0.579945","0.644374","0.566355","0.644374","1,199,350","135,139,000"]
["Dec 10, 2017","0.625306","0.638255","0.568755","0.579934",948.69,"145,709,000"]
["Dec 09, 2017","0.638560","0.668934","0.610688","0.623724","1,249,470","148,798,000"]
["Dec 08, 2017","0.613507","0.641847","0.576212","0.638163","1,308,730","142,960,000"]
["Dec 07, 2017","0.611595","0.656109","0.575865","0.613694","1,528,110","142,514,000"]
["Dec 06, 2017","0.589559","0.652528","0.570843","0.612980","1,441,510","137,379,000"]
["Dec 05, 2017","0.598230","0.625981","0.581440","0.590182",915.98800000000006,"139,400,000"]
["Dec 04, 2017","0.613574","0.624807","0.568434","0.595969","1,171,920","142,975,000"]
["Dec 03, 2017","0.579764","0.696111","0.579764","0.611477","1,135,280","135,097,000"]
["Dec 02, 2017","0.550898","0.581337","0.549933","0.580648",941.22199999999998,"128,370,000"]
["Dec 01, 2017","0.539763","0.572650","0.508753","0.552976",965.399,"125,776,000"]
["Nov 30, 2017","0.531436","0.553194","0.473427","0.541153",942.62599999999998,"123,836,000"]
["Nov 29, 2017","0.544699","0.615994","0.525856","0.525856","1,309,990","126,926,000"]
["Nov 28, 2017","0.556659","0.578857","0.528782","0.544577","1,436,770","129,713,000"]
["Nov 27, 2017","0.570120","0.612297","0.540208","0.556779","1,399,830","132,850,000"]
["Nov 26, 2017","0.592010","0.637527","0.553507","0.567398","1,489,970","137,950,000"]
["Nov 25, 2017","0.584706","0.681959","0.552801","0.592756","1,572,680","136,248,000"]
["Nov 24, 2017","0.788770","0.823453","0.507010","0.579407","4,367,000","183,800,000"]
["Nov 23, 2017","0.725328","0.873127","0.724272","0.790392","2,253,540","169,016,000"]
["Nov 22, 2017","0.602363","0.732780","0.598118","0.723606","1,298,920","140,363,000"]
["Nov 21, 2017","0.557591","0.625725","0.530502","0.602072","1,057,880","129,930,000"]
["Nov 20, 2017","0.528859","0.594823","0.525000","0.556340","1,140,400","123,235,000"]
["Nov 19, 2017","0.508952","0.531701","0.480143","0.529227","1,020,450","118,596,000"]
["Nov 18, 2017","0.426417","0.518576","0.424787","0.510966",780.99199999999996,"99,363,800"]
["Nov 17, 2017","0.407065","0.459475","0.397686","0.426430",594.61400000000003,"94,854,400"]
["Nov 16, 2017","0.401948","0.437792","0.393975","0.407759",693.73,"93,662,200"]
["Nov 15, 2017","0.390061","0.424228","0.379251","0.401170",525.60400000000004,"90,892,100"]
["Nov 14, 2017","0.393152","0.423283","0.374815","0.389868",554.60799999999995,"91,612,400"]
["Nov 13, 2017","0.377250","0.411707","0.377250","0.392801",361.2,"87,906,900"]
["Nov 12, 2017","0.406147","0.411660","0.368343","0.376291",385.88200000000001,"94,640,500"]
["Nov 11, 2017","0.397125","0.425409","0.381680","0.406436",486.416,"92,538,300"]
["Nov 10, 2017","0.491876","0.497833","0.388533","0.398245",661.28899999999999,"114,617,000"]
["Nov 09, 2017","0.413420","0.511824","0.413420","0.490982",832.99699999999996,"96,335,400"]
["Nov 08, 2017","0.369592","0.443580","0.366153","0.416063",502.589,"86,122,500"]
["Nov 07, 2017","0.373300","0.393752","0.369706","0.370073",325.54199999999997,"86,986,500"]
["Nov 06, 2017","0.358185","0.397992","0.335274","0.373769",821.96900000000005,"83,464,600"]
["Nov 05, 2017","0.326023","0.408140","0.325222","0.356993","1,014,890","75,970,100"]
["Nov 04, 2017","0.275258","0.351525","0.269018","0.326924",689.58100000000002,"64,140,900"]
["Nov 03, 2017","0.220855","0.285478","0.220581","0.274585",490.517,"51,463,800"]
["Nov 02, 2017","0.223238","0.237083","0.206259","0.220525",687.64,"52,018,900"]
["Nov 01, 2017","0.237539","0.238015","0.219129","0.222870",416.685,"55,351,500"]
["Oct 31, 2017","0.251181","0.256687","0.235146","0.239505",537.60299999999995,"58,530,200"]
["Oct 30, 2017","0.269099","0.280013","0.249793","0.251556",460.26,"62,705,500"]
["Oct 29, 2017","0.244967","0.272845","0.223123","0.270058",600.98099999999999,"57,082,300"]
["Oct 28, 2017","0.221456","0.255584","0.219291","0.245165",488.51600000000002,"51,603,900"]
["Oct 27, 2017","0.233840","0.236345","0.213669","0.220159",458.86799999999999,"54,489,500"]
["Oct 26, 2017","0.247743","0.260868","0.233935","0.233935",431.411,"57,729,100"]
["Oct 25, 2017","0.235978","0.267934","0.226441","0.247924",587.84100000000001,"54,987,700"]
["Oct 24, 2017","0.264424","0.283908","0.155793","0.235855",897.66499999999996,"61,616,200"]
["Oct 23, 2017","0.290986","0.291096","0.253283","0.264751",485.00599999999997,"67,805,700"]
["Oct 22, 2017","0.297957","0.302241","0.285525","0.291219",300.79500000000002,"69,430,000"]
["Oct 21, 2017","0.307018","0.313426","0.287827","0.296738",572.29999999999995,"71,541,500"]
["Oct 20, 2017","0.324453","0.344779","0.302388","0.307418",503.34800000000001,"75,604,100"]
["Oct 19, 2017","0.327274","0.332248","0.307126","0.323944",400.12799999999999,"76,261,500"]
["Oct 18, 2017","0.384752","0.384752","0.194672","0.327058",986.53800000000001,"89,655,100"]
["Oct 17, 2017","0.357050","0.415252","0.350869","0.385547",426.84199999999998,"83,200,000"]
["Oct 16, 2017","0.314159","0.372669","0.314008","0.356765",413.709,"73,205,600"]
["Oct 15, 2017","0.309726","0.318694","0.296562","0.315538",315.64499999999998,"72,172,500"]
["Oct 14, 2017","0.313522","0.337443","0.304069","0.310579",425.327,"73,057,000"]
["Oct 13, 2017","0.337928","0.355998","0.309781","0.310773",455.63799999999998,"78,744,000"]
["Oct 12, 2017","0.347507","0.365319","0.334515","0.337678",366.23200000000003,"80,976,200"]
["Oct 11, 2017","0.343164","0.368658","0.337433","0.347905",237.16200000000001,"79,964,200"]
["Oct 10, 2017","0.338915","0.372926","0.331074","0.343336",464.92399999999998,"78,974,100"]
["Oct 09, 2017","0.387153","0.387153","0.334643","0.340874",523.28899999999999,"90,214,600"]
["Oct 08, 2017","0.393361","0.398073","0.384733","0.385719",287.952,"91,661,100"]
["Oct 07, 2017","0.391572","0.415998","0.375442","0.394004",395.74799999999999,"91,244,200"]
["Oct 06, 2017","0.367311","0.393583","0.366629","0.392858",339.29500000000002,"85,591,000"]
["Oct 05, 2017","0.353399","0.369752","0.353337","0.367259",361.42899999999997,"82,349,200"]
["Oct 04, 2017","0.366173","0.385538","0.352074","0.354188",472.92599999999999,"85,325,900"]
["Oct 03, 2017","0.361926","0.377966","0.338064","0.365593",450.22699999999998,"84,336,200"]
["Oct 02, 2017","0.352153","0.391712","0.308359","0.361038",985.29300000000001,"82,058,800"]
["Oct 01, 2017","0.344117","0.401955","0.322479","0.350917",577.78899999999999,"80,186,400"]
["Sep 30, 2017","0.362311","0.379228","0.331283","0.344498",887.48299999999995,"84,426,000"]
["Sep 29, 2017","0.366107","0.370888","0.341024","0.360794",345.83100000000002,"85,310,500"]
["Sep 28, 2017","0.368188","0.387655","0.359825","0.366961",436.40100000000001,"85,795,300"]
["Sep 27, 2017","0.348382","0.371616","0.348335","0.368270",232.267,"81,180,200"]
["Sep 26, 2017","0.368156","0.378972","0.347648","0.349306",413.036,"85,787,900"]
["Sep 25, 2017","0.312076","0.400071","0.310531","0.367468",600.41700000000003,"72,720,100"]
["Sep 24, 2017","0.340261","0.344619","0.311300","0.311695",297.61099999999999,"79,287,700"]
["Sep 23, 2017","0.336032","0.357370","0.330807","0.339844",272.67500000000001,"78,302,400"]
["Sep 22, 2017","0.319866","0.346432","0.319866","0.334637",337.74099999999999,"74,535,400"]
["Sep 21, 2017","0.377168","0.384972","0.320026","0.320064",439.93900000000002,"87,887,800"]
["Sep 20, 2017","0.382755","0.402483","0.376832","0.378479",447.13499999999999,"89,189,800"]
["Sep 19, 2017","0.398741","0.407543","0.376662","0.382359",593.96100000000001,"92,914,700"]
["Sep 18, 2017","0.343418","0.423659","0.343418","0.397115",680.28099999999995,"80,023,400"]
["Sep 17, 2017","0.358986","0.369661","0.316456","0.343407",478.048,"83,651,100"]
["Sep 16, 2017","0.346642","0.414357","0.320443","0.359813",807.39700000000005,"80,774,600"]
["Sep 15, 2017","0.300264","0.390641","0.270000","0.346622","1,194,600","69,967,800"]
["Sep 14, 2017","0.372378","0.397466","0.298908","0.299577",688.98299999999995,"86,771,800"]
["Sep 13, 2017","0.443873","0.506744","0.329589","0.368998","3,100,890","103,432,000"]
["Sep 12, 2017","0.364139","0.530637","0.363902","0.433167","1,478,770","84,851,900"]
["Sep 11, 2017","0.384291","0.522660","0.356573","0.363583",703.49199999999996,"89,547,600"]
["Sep 10, 2017","0.434929","0.454874","0.365406","0.384103","1,295,900","101,347,000"]
["Sep 09, 2017","0.433691","0.483179","0.423491","0.429527","1,451,410","101,059,000"]
["Sep 08, 2017","0.570241","0.578109","0.404967","0.431868","3,146,830","-"]
["Sep 07, 2017","0.557628","0.619668","0.521498","0.569701","2,448,560","-"]
["Sep 06, 2017","0.303047","0.891457","0.303047","0.560394","6,264,130","-"]
["Sep 05, 2017","0.917198","0.917198","0.283955","0.298899","3,519,670","-"]
["Sep 04, 2017","1.18","1.45","0.859621","0.912464",53.018999999999998,"-"]
["Sep 03, 2017","0.959106","1.49","0.959106","1.18",62.296999999999997,"-"]
["Sep 02, 2017","1.29","1.38","0.831651","0.958489",48.581000000000003,"-"]
["Sep 01, 2017","1.11","1.55","1.11","1.29",53.502000000000002,"-"]
["Aug 31, 2017","1.07","1.54","1.03","1.11",40.880000000000003,"-"]
["Aug 30, 2017","1.03","1.17","0.898506","1.07",36.173000000000002,"-"]
["Aug 29, 2017","0.965545","1.05","0.935775","1.04",27.867999999999999,"-"]
["Aug 28, 2017","0.882607","1.03","0.847916","0.963906",39.622999999999998,"-"]
["Aug 27, 2017","0.908124","0.958776","0.847455","0.881723",22.463999999999999,"-"]
["Aug 26, 2017","0.829592","0.938787","0.820718","0.908361",35.277000000000001,"-"]
["Aug 25, 2017","0.822462","0.924009","0.780263","0.828000",24.532,"-"]
["Aug 24, 2017","0.865878","0.897723","0.743834","0.823760",26.452999999999999,"-"]
["Aug 23, 2017","0.952054","1.04","0.724598","0.865504",28.18,"-"]
["Aug 22, 2017","0.808188","0.978146","0.585118","0.953999",63.122,"-"]
["Aug 21, 2017","0.815432","1.06","0.748106","0.806320",30.402000000000001,"-"]
["Aug 20, 2017","0.862227","1.11","0.857671","1.05",23.245000000000001,"-"]
["Aug 19, 2017","0.710777","1.08","0.612909","1.02",32.968000000000004,"-"]
["Aug 18, 2017","1.09","1.27","0.447679","0.768952",172.62100000000001,"-"]
["Aug 17, 2017","1.30","1.32","0.896581","1.29",61.277000000000001,"-"]
["Aug 16, 2017","1.07","1.49","0.937820","1.49",18.484999999999999,"-"]
["Aug 15, 2017","1.17","1.46","0.879699","1.42",45.55,"-"]
["Aug 14, 2017","1.18","1.53","1.18","1.34",37.161000000000001,"-"]
["Aug 13, 2017","1.25","1.54","1.16","1.34",50.152000000000001,"-"]
["Aug 12, 2017","0.857831","1.51","0.857831","1.43",49.268000000000001,"-"]
["Aug 11, 2017","1.02","1.04","0.729318","1.03",36.973999999999997,"-"]
["Aug 10, 2017","0.678626","1.01","0.646479","1.01",24.876000000000001,"-"]
["Aug 09, 2017","0.581186","0.879753","0.571814","0.681904",9.484,"-"]
["Aug 08, 2017","0.563025","0.684091","0.558371","0.585000",6.8979999999999997,"-"]
["Aug 07, 2017","0.483022","0.607173","0.470948","0.562457",11.119,"-"]
["Aug 06, 2017","0.553367","0.967448","0.468280","0.509923",12.868,"-"]
["Aug 05, 2017","0.399642","0.599724","0.399346","0.592284",4.2300000000000004,"-"]
["Aug 04, 2017","0.381819","0.455274","0.381192","0.405531",7.516,"-"]
["Aug 03, 2017","0.356926","0.436773","0.356926","0.401428",5.157,"-"]
["Aug 02, 2017","0.335707","0.418195","0.331355","0.356289",7.8760000000000003,"-"]
["Aug 01, 2017","0.349201","0.413971","0.323951","0.338501",659,"-"]
["Jul 31, 2017","0.369978","0.433612","0.336141","0.351893",4.867,"-"]
["Jul 30, 2017","0.366891","0.391572","0.351219","0.369599",2.2160000000000002,"-"]
["Jul 29, 2017","0.305952","0.399845","0.302585","0.391405",4.9279999999999999,"-"]
["Jul 28, 2017","0.308679","0.551659","0.301721","0.362955",8.7309999999999999,"-"]
["Jul 27, 2017","0.305502","0.407439","0.300892","0.315705",12.577999999999999,"-"]
["Jul 26, 2017","0.345636","0.398799","0.300614","0.382685",9.4149999999999991,"-"]
["Jul 25, 2017","0.405443","0.492098","0.301432","0.412016",15.173999999999999,"-"]
["Jul 24, 2017","0.624371","0.912729","0.413409","0.488238",10.563000000000001,"-"]
["Jul 23, 2017","0.566092","0.698600","0.564713","0.630605",760,"-"]
["Jul 22, 2017","0.533454","0.615180","0.530900","0.568922",322,"-"]
["Jul 21, 2017","0.569216","0.593406","0.521370","0.533562",2.4689999999999999,"-"]
["Jul 20, 2017","0.484871","0.610656","0.443358","0.565026",3.82,"-"]
["Jul 19, 2017","0.531925","0.628250","0.465787","0.486333",2.0459999999999998,"-"]
["Jul 18, 2017","0.455689","0.619865","0.446946","0.531080",5.5609999999999999,"-"]
["Jul 17, 2017","0.373047","0.472125","0.329042","0.454516",2.63,"-"]
["Jul 16, 2017","0.373210","0.400824","0.311108","0.373461",1.0149999999999999,"-"]
["Jul 15, 2017","0.332789","0.388175","0.276398","0.374335",441,"-"]
["Jul 14, 2017","0.325402","0.340311","0.286633","0.333361",3.5510000000000002,"-"]
["Jul 13, 2017","0.520207","0.520509","0.282823","0.325640",8.6709999999999994,"-"]
["Jul 12, 2017","0.505268","0.515060","0.259229","0.500743",7.1319999999999997,"-"]
["Jul 11, 2017","0.507854","0.514061","0.400126","0.506018",3.379,"-"]
["Jul 10, 2017","0.541126","0.552089","0.405119","0.508938",3.4279999999999999,"-"]
["Jul 09, 2017","0.581255","0.586085","0.499479","0.540075",4.2809999999999997,"-"]
["Jul 08, 2017","0.505332","0.638953","0.499721","0.580736",4.0880000000000001,"-"]
["Jul 07, 2017","0.662619","0.663842","0.485768","0.504908",11.106999999999999,"-"]
["Jul 06, 2017","0.766931","0.881040","0.600634","0.662132",13.035,"-"]
["Jul 05, 2017","0.660474","0.893692","0.634295","0.766551",28.111999999999998,"-"]
["Jul 04, 2017","0.923298","0.985701","0.541865","0.660831",16.585999999999999,"-"]
["Jul 03, 2017","0.816550","0.938864","0.619204","0.925401",11.545,"-"]
["Jul 02, 2017","0.503066","0.822988","0.503066","0.819568",9.0679999999999996,"-"]
["Jul 01, 2017","0.760050","0.863344","0.417138","0.495905",24.158000000000001,"-"]
["Jun 30, 2017","0.582385","0.984507","0.503210","0.760342",24.431000000000001,"-"]
["Jun 29, 2017","0.459457","0.693632","0.451988","0.581228",88.073999999999998,"-"]
["Jun 28, 2017","1.55","1.56","0.445071","0.459884",10.351000000000001,"-"]
["Jun 27, 2017","0.974421","1.55","0.755200","1.54",22.946000000000002,"-"]
["Jun 26, 2017","1.85","1.87","0.621653","0.951946",11.518000000000001,"-"]
["Jun 25, 2017","1.85","1.91","1.64","1.85",3.008,"-"]
["Jun 24, 2017","1.91","1.94","1.60","1.86",3.2309999999999999,"-"]
["Jun 23, 2017","2.10","2.28","1.36","1.91",3.0390000000000001,"-"]
["Jun 22, 2017","2.44","2.87","1.22","2.10",4.0149999999999997,"-"]
["Jun 21, 2017","2.25","3.00","2.25","2.87",2.069,"-"]
["Jun 20, 2017","2.39","3.00","1.17","2.25",5.6470000000000002,"-"]
["Jun 19, 2017","3.73","3.75","2.38","2.39",17.956,"-"]
["Jun 18, 2017","3.05","3.74","2.50","3.73",10.519,"-"]
["Jun 17, 2017","2.87","3.75","2.50","3.05",10.943,"-"]
["Jun 16, 2017","2.66","3.00","2.41","2.87",3.4769999999999999,"-"]
["Jun 15, 2017","2.95","3.01","2.14","2.66",6.7610000000000001,"-"]
["Jun 14, 2017","3.25","3.32","2.51","2.95",14.542,"-"]
["Jun 13, 2017","3.17","3.31","2.44","3.25",2.6829999999999998,"-"]
["Jun 12, 2017","2.38","3.38","2.38","3.18",32.334000000000003,"-"]
["Jun 11, 2017","1.31","2.38","1.30","2.38",6.6680000000000001,"-"]
["Jun 10, 2017","1.41","1.46","1.22","1.31",16.120999999999999,"-"]
["Jun 09, 2017","1.40","1.42","1.11","1.40",1.296,"-"]
["Jun 08, 2017","1.32","1.40","0.849142","1.40",9.0299999999999994,"-"]
["Jun 07, 2017","1.43","1.43","0.896643","1.33",1.327,"-"]
["Jun 06, 2017","1.08","1.46","0.808817","1.43",14.682,"-"]
["Jun 05, 2017","0.734906","1.20","0.734906","1.07",8.8030000000000008,"-"]
["Jun 04, 2017","0.861588","0.861588","0.725065","0.734774",447,"-"]
["Jun 03, 2017","0.742469","0.868052","0.727862","0.863920",2.0640000000000001,"-"]
["Jun 02, 2017","0.695903","0.836068","0.687334","0.742796",1.802,"-"]
["Jun 01, 2017","0.684297","0.697188","0.669747","0.695589",1.518,"-"]

{"sheet":"REP","index":41,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","36.84","37.92","33.20","33.34","2,601,440","405,214,000"]
["Mar 09, 2018","38.54","38.74","34.09","36.84","3,423,080","423,988,000"]
["Mar 08, 2018","39.18","41.41","37.86","38.52","2,800,740","430,957,000"]
["Mar 07, 2018","43.56","43.81","38.32","39.21","2,803,190","479,139,000"]
["Mar 06, 2018","46.15","46.15","43.21","43.46","1,805,870","507,612,000"]
["Mar 05, 2018","46.60","46.88","46.16","46.42","2,344,600","512,611,000"]
["Mar 04, 2018","47.25","47.29","45.13","46.53","2,616,020","519,703,000"]
["Mar 03, 2018","45.14","48.76","45.14","47.25","3,225,040","496,594,000"]
["Mar 02, 2018","46.98","47.97","45.09","45.19","3,022,380","516,819,000"]
["Mar 01, 2018","45.86","47.23","44.27","47.01","3,919,940","504,464,000"]
["Feb 28, 2018","48.51","50.29","45.47","45.85","4,129,890","533,572,000"]
["Feb 27, 2018","46.53","52.16","46.31","48.44","5,643,820","511,861,000"]
["Feb 26, 2018","44.21","47.03","42.40","46.43","5,227,830","486,327,000"]
["Feb 25, 2018","43.28","44.18","42.53","44.04","1,882,900","476,116,000"]
["Feb 24, 2018","44.39","46.26","42.32","43.36","3,139,080","488,268,000"]
["Feb 23, 2018","43.45","46.56","42.39","44.52","2,809,910","477,985,000"]
["Feb 22, 2018","46.93","48.59","43.03","43.54","3,191,340","516,233,000"]
["Feb 21, 2018","50.69","50.69","45.84","47.01","4,529,810","557,602,000"]
["Feb 20, 2018","54.22","54.72","50.52","50.64","6,769,600","596,412,000"]
["Feb 19, 2018","54.09","54.94","53.40","54.27","4,332,280","594,996,000"]
["Feb 18, 2018","55.45","59.69","53.44","54.14","17,414,900","609,999,000"]
["Feb 17, 2018","54.26","55.74","53.72","55.27","6,842,890","596,914,000"]
["Feb 16, 2018","54.51","55.95","51.64","54.44","5,974,500","599,626,000"]
["Feb 15, 2018","52.71","55.17","52.18","54.55","7,991,920","579,847,000"]
["Feb 14, 2018","49.65","53.33","48.41","52.79","9,305,520","546,140,000"]
["Feb 13, 2018","54.24","54.24","49.45","49.89","5,386,840","596,613,000"]
["Feb 12, 2018","49.34","57.21","49.34","54.13","11,200,400","542,712,000"]
["Feb 11, 2018","55.04","56.79","47.99","49.21","4,904,270","605,459,000"]
["Feb 10, 2018","57.27","60.47","52.34","55.03","5,349,320","629,942,000"]
["Feb 09, 2018","52.24","57.57","49.67","57.57","6,800,400","574,616,000"]
["Feb 08, 2018","47.27","53.84","46.89","52.00","4,719,340","519,981,000"]
["Feb 07, 2018","47.12","51.86","43.01","47.37","6,312,240","518,327,000"]
["Feb 06, 2018","43.11","47.90","34.48","47.70","10,009,800","474,178,000"]
["Feb 05, 2018","50.40","53.03","41.83","42.80","9,728,740","554,347,000"]
["Feb 04, 2018","60.78","60.78","48.45","51.08","6,639,070","668,619,000"]
["Feb 03, 2018","58.67","61.97","50.90","61.00","5,481,660","645,385,000"]
["Feb 02, 2018","64.92","64.92","43.69","58.40","14,427,000","714,091,000"]
["Feb 01, 2018","68.38","70.59","60.37","65.02","10,500,800","752,171,000"]
["Jan 31, 2018","68.03","70.64","64.23","68.34","8,319,600","748,325,000"]
["Jan 30, 2018","79.65","79.75","66.75","68.16","10,547,800","876,159,000"]
["Jan 29, 2018","85.07","85.45","78.27","79.45","12,013,200","935,789,000"]
["Jan 28, 2018","84.04","86.73","83.42","85.13","7,570,840","924,453,000"]
["Jan 27, 2018","84.24","85.93","81.12","83.68","10,225,900","926,620,000"]
["Jan 26, 2018","87.74","90.64","77.44","84.08","13,756,300","965,177,000"]
["Jan 25, 2018","90.83","93.82","85.26","88.24","12,081,300","999,131,000"]
["Jan 24, 2018","87.86","95.17","84.82","89.64","20,910,000","966,488,000"]
["Jan 23, 2018","84.88","93.20","77.45","88.25","25,923,200","933,695,000"]
["Jan 22, 2018","88.24","91.03","77.36","84.76","16,467,100","970,589,000"]
["Jan 21, 2018","96.49","104.43","83.40","87.82","46,791,400","1,061,410,000"]
["Jan 20, 2018","77.81","98.34","77.54","96.40","52,915,200","855,913,000"]
["Jan 19, 2018","64.11","81.92","63.16","77.58","36,063,000","705,223,000"]
["Jan 18, 2018","64.92","69.36","60.43","64.67","25,775,100","714,077,000"]
["Jan 17, 2018","66.35","70.35","46.72","64.45","26,860,300","729,886,000"]
["Jan 16, 2018","91.00","91.00","54.13","67.62","28,664,800","1,000,970,000"]
["Jan 15, 2018","94.47","103.35","90.19","90.88","23,443,000","1,039,150,000"]
["Jan 14, 2018","106.36","106.36","91.99","94.86","13,455,800","1,169,960,000"]
["Jan 13, 2018","105.38","111.56","102.25","106.15","15,664,000","1,159,230,000"]
["Jan 12, 2018","103.38","115.74","99.92","105.46","14,822,500","1,137,180,000"]
["Jan 11, 2018","101.90","123.24","81.59","101.93","74,019,300","1,120,860,000"]
["Jan 10, 2018","92.31","117.92","77.28","102.98","56,818,400","1,015,450,000"]
["Jan 09, 2018","98.47","109.95","90.20","91.86","39,081,800","1,083,140,000"]
["Jan 08, 2018","80.21","98.12","75.76","98.12","45,292,400","882,260,000"]
["Jan 07, 2018","78.48","81.74","76.61","80.21","10,406,400","863,331,000"]
["Jan 06, 2018","71.89","78.88","69.30","77.53","13,080,900","790,784,000"]
["Jan 05, 2018","73.73","88.14","70.42","72.81","28,863,300","811,038,000"]
["Jan 04, 2018","77.72","77.79","72.44","73.70","14,502,500","854,903,000"]
["Jan 03, 2018","79.99","81.03","74.24","77.47","14,320,100","879,939,000"]
["Jan 02, 2018","74.50","83.60","74.50","79.47","20,448,000","819,448,000"]
["Jan 01, 2018","70.35","75.46","66.90","74.48","11,556,700","773,852,000"]
["Dec 31, 2017","64.74","71.39","63.76","70.07","5,779,320","712,114,000"]
["Dec 30, 2017","76.20","76.20","62.46","65.83","11,058,300","838,231,000"]
["Dec 29, 2017","74.35","78.12","71.32","76.52","12,299,500","817,845,000"]
["Dec 28, 2017","80.23","80.23","67.27","74.24","11,699,200","882,535,000"]
["Dec 27, 2017","85.59","85.59","76.63","80.54","14,184,900","941,539,000"]
["Dec 26, 2017","76.48","87.89","74.90","86.21","47,416,600","841,274,000"]
["Dec 25, 2017","70.15","72.02","65.49","71.35","10,936,900","771,626,000"]
["Dec 24, 2017","74.23","74.23","61.30","69.52","11,342,000","816,549,000"]
["Dec 23, 2017","63.31","85.61","61.18","73.50","31,415,000","696,464,000"]
["Dec 22, 2017","88.90","88.90","46.18","61.49","30,124,100","977,851,000"]
["Dec 21, 2017","93.03","101.37","78.12","83.99","36,890,200","1,023,330,000"]
["Dec 20, 2017","107.48","107.48","79.63","88.71","53,708,400","1,182,260,000"]
["Dec 19, 2017","56.02","108.47","53.49","108.47","186,429,000","616,225,000"]
["Dec 18, 2017","42.96","56.43","41.40","56.43","15,746,500","472,507,000"]
["Dec 17, 2017","41.95","43.97","41.59","42.93","8,806,310","461,452,000"]
["Dec 16, 2017","36.21","44.77","36.21","41.68","16,212,900","398,257,000"]
["Dec 15, 2017","36.86","37.63","32.76","36.40","6,285,640","405,448,000"]
["Dec 14, 2017","35.00","37.74","34.76","36.84","7,700,940","384,946,000"]
["Dec 13, 2017","34.25","37.89","31.02","34.97","8,921,600","376,763,000"]
["Dec 12, 2017","30.72","37.86","30.11","34.23","7,942,200","337,897,000"]
["Dec 11, 2017","27.61","31.20","27.61","30.81","4,222,320","303,759,000"]
["Dec 10, 2017","28.92","33.61","25.62","28.07","6,284,200","318,144,000"]
["Dec 09, 2017","30.05","31.06","27.58","29.09","4,137,840","330,588,000"]
["Dec 08, 2017","27.76","30.52","25.33","29.97","6,533,500","305,387,000"]
["Dec 07, 2017","31.13","31.43","27.37","27.72","6,730,870","342,480,000"]
["Dec 06, 2017","35.37","35.37","30.76","30.89","7,273,160","389,032,000"]
["Dec 05, 2017","36.97","36.99","34.94","35.58","6,389,870","406,714,000"]
["Dec 04, 2017","35.75","39.56","34.01","37.22","11,056,200","393,257,000"]
["Dec 03, 2017","29.35","45.87","28.34","35.46","28,187,500","322,825,000"]
["Dec 02, 2017","26.65","29.32","26.40","29.32","8,999,810","293,173,000"]
["Dec 01, 2017","26.03","27.50","24.84","26.67","2,904,280","286,346,000"]
["Nov 30, 2017","24.61","26.77","23.08","26.01","2,354,800","270,708,000"]
["Nov 29, 2017","28.48","30.80","24.24","24.28","5,518,380","313,279,000"]
["Nov 28, 2017","28.88","29.28","27.90","28.56","2,991,360","317,692,000"]
["Nov 27, 2017","27.28","29.75","27.22","28.78","3,464,660","300,121,000"]
["Nov 26, 2017","28.33","28.41","26.67","27.21","2,298,210","311,664,000"]
["Nov 25, 2017","28.54","28.74","27.50","28.34","3,557,430","313,932,000"]
["Nov 24, 2017","25.75","28.67","24.67","28.55","5,688,400","283,259,000"]
["Nov 23, 2017","25.11","35.63","24.95","25.77","20,368,900","276,160,000"]
["Nov 22, 2017","21.14","27.16","21.04","25.12","7,935,880","232,584,000"]
["Nov 21, 2017","20.94","21.38","20.17","21.13","1,387,670","230,382,000"]
["Nov 20, 2017","20.23","21.10","19.85","20.99","1,176,890","222,498,000"]
["Nov 19, 2017","19.73","20.49","19.72","20.20","1,138,730","217,027,000"]
["Nov 18, 2017","19.22","19.86","18.88","19.74",815.24900000000002,"211,375,000"]
["Nov 17, 2017","19.79","20.00","19.10","19.26","1,267,730","217,734,000"]
["Nov 16, 2017","19.37","20.18","19.05","19.78","1,432,180","213,095,000"]
["Nov 15, 2017","18.93","19.37","18.66","19.22","1,250,130","208,279,000"]
["Nov 14, 2017","18.29","19.02","18.07","18.86","1,003,900","201,179,000"]
["Nov 13, 2017","17.39","18.44","17.32","18.23",870.77499999999998,"191,345,000"]
["Nov 12, 2017","18.22","18.41","16.88","17.45","1,919,200","200,461,000"]
["Nov 11, 2017","17.61","18.68","17.56","18.21","1,330,620","193,728,000"]
["Nov 10, 2017","19.08","19.86","17.39","17.69","1,754,170","209,835,000"]
["Nov 09, 2017","18.40","19.35","18.06","19.12","1,837,380","202,416,000"]
["Nov 08, 2017","17.06","19.54","16.93","18.38","2,138,860","187,683,000"]
["Nov 07, 2017","16.89","18.76","16.85","17.04","1,457,810","185,779,000"]
["Nov 06, 2017","16.71","17.14","16.33","16.89",907.61699999999996,"183,862,000"]
["Nov 05, 2017","17.40","19.17","16.18","16.61","2,101,850","191,376,000"]
["Nov 04, 2017","17.79","17.79","17.10","17.42",748.16700000000003,"195,663,000"]
["Nov 03, 2017","16.22","17.84","15.95","17.83","1,476,930","178,443,000"]
["Nov 02, 2017","16.89","17.23","15.45","16.18","1,498,460","185,770,000"]
["Nov 01, 2017","17.50","20.76","16.91","16.95","3,938,990","192,526,000"]
["Oct 31, 2017","17.13","17.80","17.08","17.59",949.97799999999995,"188,467,000"]
["Oct 30, 2017","17.71","17.71","16.92","17.17",739.09100000000001,"194,793,000"]
["Oct 29, 2017","17.26","18.28","17.23","17.70",634.58699999999999,"189,897,000"]
["Oct 28, 2017","17.57","17.72","17.23","17.27",391.90300000000002,"193,241,000"]
["Oct 27, 2017","17.93","18.02","17.22","17.54",482.74599999999998,"197,200,000"]
["Oct 26, 2017","17.97","18.29","17.59","17.90",540.06700000000001,"197,694,000"]
["Oct 25, 2017","17.74","18.10","17.13","17.94",730.846,"195,181,000"]
["Oct 24, 2017","16.12","18.48","15.98","17.66","1,311,980","177,268,000"]
["Oct 23, 2017","16.84","16.92","16.06","16.29",893.58299999999997,"185,242,000"]
["Oct 22, 2017","16.86","17.17","16.38","16.85",526.43700000000001,"185,419,000"]
["Oct 21, 2017","17.45","17.57","16.26","16.84",667.84100000000001,"191,982,000"]
["Oct 20, 2017","18.12","18.39","17.36","17.56",950.11900000000003,"199,335,000"]
["Oct 19, 2017","18.36","18.64","17.92","18.15",578.35,"202,015,000"]
["Oct 18, 2017","18.72","18.73","17.70","18.34",779.13,"205,969,000"]
["Oct 17, 2017","19.08","19.12","18.63","18.70",576.25099999999998,"209,918,000"]
["Oct 16, 2017","18.72","19.23","18.48","19.09",930.75099999999998,"205,872,000"]
["Oct 15, 2017","19.07","19.14","17.98","18.66",480.54500000000002,"209,729,000"]
["Oct 14, 2017","18.39","18.95","18.26","18.95",653.76099999999997,"202,279,000"]
["Oct 13, 2017","18.25","18.93","17.95","18.38","1,179,910","200,748,000"]
["Oct 12, 2017","18.62","19.10","18.17","18.23","1,701,010","204,799,000"]
["Oct 11, 2017","18.82","18.92","18.55","18.61",493.70299999999997,"206,975,000"]
["Oct 10, 2017","17.80","19.21","17.50","18.77",692.29200000000003,"195,823,000"]
["Oct 09, 2017","19.11","19.22","17.72","17.81",924.57600000000002,"210,206,000"]
["Oct 08, 2017","20.10","20.11","19.11","19.12",723.73299999999995,"221,123,000"]
["Oct 07, 2017","19.66","20.59","19.66","20.13","1,104,820","216,245,000"]
["Oct 06, 2017","19.01","19.61","18.52","19.61",722.23500000000001,"209,122,000"]
["Oct 05, 2017","19.01","19.27","18.61","19.02",657.03700000000003,"209,079,000"]
["Oct 04, 2017","19.47","19.56","18.88","18.99",571.38800000000003,"214,161,000"]
["Oct 03, 2017","19.37","19.49","18.99","19.44",786.05499999999995,"213,088,000"]
["Oct 02, 2017","20.66","20.69","19.18","19.37",789.54700000000003,"227,255,000"]
["Oct 01, 2017","21.22","21.34","20.16","20.66",496.43099999999998,"233,421,000"]
["Sep 30, 2017","20.72","21.64","20.51","21.19",706.37099999999998,"227,924,000"]
["Sep 29, 2017","22.20","22.46","20.14","20.64","1,184,250","244,249,000"]
["Sep 28, 2017","20.96","22.76","20.73","22.23","2,030,560","230,602,000"]
["Sep 27, 2017","18.79","21.21","18.68","20.98","1,632,240","206,643,000"]
["Sep 26, 2017","18.80","18.96","18.49","18.82",397.76900000000001,"206,788,000"]
["Sep 25, 2017","17.81","18.95","17.76","18.81",623.94799999999998,"195,868,000"]
["Sep 24, 2017","18.00","18.48","17.83","17.84",545.36800000000005,"198,006,000"]
["Sep 23, 2017","16.98","18.09","16.72","18.00",401.04599999999999,"186,760,000"]
["Sep 22, 2017","17.12","17.60","16.39","17.01",340.70600000000002,"188,348,000"]
["Sep 21, 2017","18.41","18.48","16.26","17.13","1,114,830","202,480,000"]
["Sep 20, 2017","18.48","18.84","18.00","18.50",554.12099999999998,"203,240,000"]
["Sep 19, 2017","19.05","19.19","17.90","18.46",768.86099999999999,"209,508,000"]
["Sep 18, 2017","17.61","19.12","17.61","19.02","1,030,230","193,688,000"]
["Sep 17, 2017","17.62","17.82","15.77","17.64","2,144,090","193,768,000"]
["Sep 16, 2017","18.33","18.89","16.77","17.67",662.66700000000003,"201,588,000"]
["Sep 15, 2017","15.91","18.71","13.73","18.31","1,844,750","175,047,000"]
["Sep 14, 2017","20.56","20.89","15.74","15.76","1,800,320","226,176,000"]
["Sep 13, 2017","21.17","23.87","20.08","20.59","3,667,200","232,844,000"]
["Sep 12, 2017","20.95","21.90","20.67","21.23",962.59299999999996,"230,430,000"]
["Sep 11, 2017","21.59","21.85","20.46","20.92",807.29700000000003,"237,455,000"]
["Sep 10, 2017","22.20","22.23","20.19","21.55","1,326,850","244,231,000"]
["Sep 09, 2017","22.30","22.57","21.79","22.28",880.27300000000002,"245,276,000"]
["Sep 08, 2017","23.79","24.97","21.28","22.26","2,058,090","261,635,000"]
["Sep 07, 2017","23.65","24.02","22.97","23.79","1,411,680","260,146,000"]
["Sep 06, 2017","22.90","24.15","22.82","23.79","1,940,990","251,871,000"]
["Sep 05, 2017","21.88","23.29","20.61","22.94","1,943,400","240,642,000"]
["Sep 04, 2017","24.94","24.94","20.76","21.81","3,414,020","274,311,000"]
["Sep 03, 2017","24.30","26.40","23.60","24.91","2,046,420","267,354,000"]
["Sep 02, 2017","28.49","29.04","23.57","24.24","3,279,910","313,414,000"]
["Sep 01, 2017","26.24","28.59","26.24","28.59","3,488,820","288,601,000"]
["Aug 31, 2017","25.10","26.63","24.86","26.36","3,151,520","276,090,000"]
["Aug 30, 2017","25.06","25.50","23.76","25.15","3,091,340","275,646,000"]
["Aug 29, 2017","26.39","26.96","23.15","25.08","4,487,220","290,245,000"]
["Aug 28, 2017","28.07","28.11","23.29","26.15","12,509,800","308,740,000"]
["Aug 27, 2017","29.72","30.85","27.76","27.98","4,937,900","326,927,000"]
["Aug 26, 2017","25.43","31.04","25.01","29.50","11,542,300","279,713,000"]
["Aug 25, 2017","23.02","27.59","22.98","25.37","6,210,960","253,197,000"]
["Aug 24, 2017","22.08","23.08","21.90","23.03","1,880,160","242,922,000"]
["Aug 23, 2017","21.24","23.45","21.04","22.00","2,429,740","233,664,000"]
["Aug 22, 2017","22.04","22.27","19.82","21.28","2,789,520","242,471,000"]
["Aug 21, 2017","20.46","23.12","20.34","21.96","3,491,570","225,054,000"]
["Aug 20, 2017","19.57","21.30","19.29","20.55","1,392,230","215,223,000"]
["Aug 19, 2017","19.15","19.70","18.42","19.66","1,307,160","210,660,000"]
["Aug 18, 2017","20.10","20.54","18.81","19.13","2,283,780","221,103,000"]
["Aug 17, 2017","21.41","21.95","20.09","20.13","1,754,790","235,501,000"]
["Aug 16, 2017","21.10","21.39","20.31","21.39","1,640,180","232,139,000"]
["Aug 15, 2017","19.92","23.04","19.51","21.02","3,052,560","219,150,000"]
["Aug 14, 2017","20.68","20.88","19.46","19.96","1,458,730","227,476,000"]
["Aug 13, 2017","22.63","22.74","20.62","20.65","2,295,810","248,881,000"]
["Aug 12, 2017","22.37","24.06","21.52","22.65","3,119,760","246,071,000"]
["Aug 11, 2017","22.66","22.76","22.02","22.44","2,245,780","249,217,000"]
["Aug 10, 2017","22.73","24.65","22.62","22.72","5,357,330","250,027,000"]
["Aug 09, 2017","21.23","23.31","21.18","22.71","4,242,530","233,525,000"]
["Aug 08, 2017","18.86","21.42","18.73","21.19","3,633,500","207,435,000"]
["Aug 07, 2017","18.91","19.25","18.39","18.96","1,916,400","208,042,000"]
["Aug 06, 2017","19.14","19.43","18.53","18.97","1,362,730","210,516,000"]
["Aug 05, 2017","17.39","19.40","17.33","19.08","2,332,570","191,294,000"]
["Aug 04, 2017","17.35","17.72","17.31","17.34",999.053,"190,896,000"]
["Aug 03, 2017","17.64","17.88","17.05","17.37","2,725,760","194,029,000"]
["Aug 02, 2017","18.09","18.52","17.44","17.70","1,332,180","198,942,000"]
["Aug 01, 2017","16.72","18.20","16.68","18.11","1,379,370","183,937,000"]
["Jul 31, 2017","17.26","17.42","16.33","16.83","1,464,280","189,913,000"]
["Jul 30, 2017","17.53","18.23","17.20","17.20",593.69600000000003,"192,822,000"]
["Jul 29, 2017","17.17","17.62","16.63","17.62","1,149,140","188,854,000"]
["Jul 28, 2017","18.19","18.30","17.03","17.19","2,413,390","200,115,000"]
["Jul 27, 2017","18.22","18.48","18.01","18.17","1,546,590","200,399,000"]
["Jul 26, 2017","17.97","18.40","17.50","18.15","2,066,290","197,709,000"]
["Jul 25, 2017","21.61","21.78","17.86","18.03","2,262,860","237,685,000"]
["Jul 24, 2017","20.98","21.69","20.81","21.69","1,032,420","230,741,000"]
["Jul 23, 2017","21.47","22.02","20.49","21.05","1,767,280","236,183,000"]
["Jul 22, 2017","20.24","21.62","19.68","21.49","2,444,950","222,620,000"]
["Jul 21, 2017","19.65","20.68","19.18","20.18","2,134,590","216,191,000"]
["Jul 20, 2017","16.92","19.92","16.92","19.53","2,697,430","186,131,000"]
["Jul 19, 2017","19.55","19.82","16.77","16.90","3,189,000","215,053,000"]
["Jul 18, 2017","18.20","20.20","17.31","19.51","3,111,420","200,165,000"]
["Jul 17, 2017","16.01","18.35","16.01","18.14","2,317,970","176,145,000"]
["Jul 16, 2017","18.32","18.44","14.21","16.04","3,443,290","201,522,000"]
["Jul 15, 2017","19.39","19.94","18.34","18.34","2,624,840","213,341,000"]
["Jul 14, 2017","20.46","21.10","18.75","19.46","3,419,960","225,099,000"]
["Jul 13, 2017","21.20","23.21","20.22","20.50","5,380,170","233,161,000"]
["Jul 12, 2017","16.47","21.23","16.27","21.08","4,061,640","181,196,000"]
["Jul 11, 2017","16.58","18.15","14.77","16.48","5,423,900","182,345,000"]
["Jul 10, 2017","22.29","22.44","15.79","16.77","7,106,180","245,229,000"]
["Jul 09, 2017","23.50","25.24","22.28","22.28","2,982,550","258,527,000"]
["Jul 08, 2017","23.10","24.26","21.20","23.45","6,582,240","254,068,000"]
["Jul 07, 2017","27.72","28.48","22.09","23.06","6,058,040","304,920,000"]
["Jul 06, 2017","26.90","27.63","26.70","27.50","1,421,290","295,916,000"]
["Jul 05, 2017","27.45","27.46","26.25","26.88","1,528,700","301,908,000"]
["Jul 04, 2017","28.67","28.99","27.15","27.55","3,108,570","315,386,000"]
["Jul 03, 2017","26.16","29.29","25.68","28.77","3,095,940","287,711,000"]
["Jul 02, 2017","24.74","26.39","23.86","26.23","2,190,010","272,125,000"]
["Jul 01, 2017","28.16","28.52","24.39","24.75","2,685,960","309,725,000"]
["Jun 30, 2017","26.84","30.46","26.39","28.10","5,802,360","295,294,000"]
["Jun 29, 2017","28.09","28.63","26.58","26.74","2,523,550","309,010,000"]
["Jun 28, 2017","25.87","28.30","25.12","28.08","3,195,240","284,531,000"]
["Jun 27, 2017","25.16","25.60","21.46","25.60","3,498,930","276,808,000"]
["Jun 26, 2017","27.97","28.39","21.66","25.16","5,080,110","307,660,000"]
["Jun 25, 2017","29.23","31.29","26.69","27.99","3,650,130","321,495,000"]
["Jun 24, 2017","31.25","31.74","28.82","29.42","2,494,470","343,764,000"]
["Jun 23, 2017","30.13","33.52","29.68","31.26","5,321,540","331,380,000"]
["Jun 22, 2017","28.99","31.40","28.50","30.11","3,704,940","318,911,000"]
["Jun 21, 2017","30.08","30.64","28.14","28.97","3,706,710","330,868,000"]
["Jun 20, 2017","32.78","33.35","29.94","30.13","4,936,620","360,548,000"]
["Jun 19, 2017","30.02","32.94","29.94","32.78","4,385,850","330,264,000"]
["Jun 18, 2017","31.12","31.69","29.59","30.02","2,721,270","342,291,000"]
["Jun 17, 2017","28.72","31.21","28.61","31.09","3,351,620","315,895,000"]
["Jun 16, 2017","28.08","30.05","27.37","28.76","4,101,540","308,894,000"]
["Jun 15, 2017","30.65","31.47","24.43","28.15","6,592,890","337,137,000"]
["Jun 14, 2017","33.08","37.20","29.21","30.58","5,341,830","363,877,000"]
["Jun 13, 2017","31.48","33.81","31.19","33.02","4,655,540","346,312,000"]
["Jun 12, 2017","33.72","34.87","27.84","31.46","6,312,970","370,938,000"]
["Jun 11, 2017","33.66","35.02","32.44","33.78","4,817,660","370,315,000"]
["Jun 10, 2017","34.50","34.62","32.24","33.75","6,795,880","379,448,000"]
["Jun 09, 2017","35.73","36.28","33.67","34.18","4,278,080","392,987,000"]
["Jun 08, 2017","34.38","36.66","32.81","35.54","4,309,520","378,138,000"]
["Jun 07, 2017","33.67","38.93","32.44","34.17","12,084,200","370,421,000"]
["Jun 06, 2017","28.66","33.80","28.15","33.41","6,283,340","315,289,000"]
["Jun 05, 2017","29.12","31.85","28.26","28.80","8,252,820","320,343,000"]
["Jun 04, 2017","26.18","28.97","26.00","28.96","4,559,000","288,020,000"]
["Jun 03, 2017","24.87","26.25","24.78","26.22","4,635,790","273,579,000"]
["Jun 02, 2017","23.61","26.31","23.26","24.79","4,688,710","259,666,000"]
["Jun 01, 2017","21.97","25.06","21.93","23.86","4,479,050","241,717,000"]
["May 31, 2017","20.28","22.76","20.18","21.84","3,648,110","223,030,000"]
["May 30, 2017","21.12","24.04","20.31","20.31","4,205,910","232,364,000"]
["May 29, 2017","20.47","21.97","20.06","21.11","4,715,440","225,164,000"]
["May 28, 2017","20.42","23.71","19.52","20.33","6,728,600","224,583,000"]
["May 27, 2017","22.04","22.35","16.10","20.31","5,196,210","242,443,000"]
["May 26, 2017","23.65","27.96","21.11","22.01","4,050,870","260,132,000"]
["May 25, 2017","27.05","31.73","22.90","23.54","9,025,780","297,516,000"]
["May 24, 2017","29.13","32.20","26.42","27.17","11,059,100","320,480,000"]
["May 23, 2017","19.69","32.32","19.69","29.05","25,666,500","216,603,000"]
["May 22, 2017","17.36","21.70","17.12","19.80","6,351,000","190,919,000"]
["May 21, 2017","17.51","18.40","17.01","17.36","3,278,600","192,653,000"]
["May 20, 2017","16.95","18.19","16.51","17.55","2,617,600","186,479,000"]
["May 19, 2017","15.90","16.97","15.53","16.97","3,078,290","174,919,000"]
["May 18, 2017","15.44","16.76","15.28","15.94","1,781,730","169,798,000"]
["May 17, 2017","14.23","15.51","13.34","15.43","2,239,180","156,524,000"]
["May 16, 2017","15.99","16.10","14.24","14.24","2,321,290","175,932,000"]
["May 15, 2017","17.03","17.13","15.93","15.96","1,240,320","187,300,000"]
["May 14, 2017","16.22","17.19","16.16","17.00",874.53200000000004,"178,398,000"]
["May 13, 2017","16.69","16.95","15.75","16.18","1,309,960","183,621,000"]
["May 12, 2017","17.62","18.07","16.38","16.73","1,707,730","193,789,000"]
["May 11, 2017","16.99","18.46","16.87","17.66","3,103,420","186,856,000"]
["May 10, 2017","16.78","17.03","15.47","16.97","2,365,580","184,582,000"]
["May 09, 2017","17.40","17.44","15.39","16.83","3,846,460","191,388,000"]
["May 08, 2017","17.18","17.69","16.49","17.39","3,917,640","188,987,000"]
["May 07, 2017","17.65","18.52","17.20","17.25","3,649,990","194,157,000"]
["May 06, 2017","17.20","17.86","16.97","17.65","2,035,500","189,163,000"]
["May 05, 2017","17.37","18.98","16.78","17.14","4,107,070","191,050,000"]
["May 04, 2017","16.66","17.96","16.58","17.37","4,134,100","183,249,000"]
["May 03, 2017","16.47","16.97","15.69","16.65","4,014,970","181,139,000"]
["May 02, 2017","15.98","17.78","15.52","16.49","3,487,100","175,808,000"]
["May 01, 2017","16.92","19.01","15.76","15.97","8,058,160","186,107,000"]
["Apr 30, 2017","16.93","17.13","16.02","16.78","4,509,700","186,280,000"]
["Apr 29, 2017","14.39","16.92","14.31","16.86","3,735,860","158,270,000"]
["Apr 28, 2017","13.82","15.47","13.09","14.43","3,362,230","152,060,000"]
["Apr 27, 2017","12.70","13.95","12.64","13.85","2,369,970","139,741,000"]
["Apr 26, 2017","13.41","13.58","12.64","12.69","2,371,140","147,497,000"]
["Apr 25, 2017","13.80","15.24","13.13","13.39","3,633,120","151,760,000"]
["Apr 24, 2017","11.70","16.39","11.65","13.83","7,030,540","128,705,000"]
["Apr 23, 2017","12.11","12.26","11.34","11.68","1,410,770","133,209,000"]
["Apr 22, 2017","11.07","12.48","10.98","12.09","1,260,710","121,792,000"]
["Apr 21, 2017","11.34","11.50","10.96","11.11",881.96799999999996,"124,750,000"]
["Apr 20, 2017","11.94","12.44","11.06","11.34","1,059,140","131,360,000"]
["Apr 19, 2017","12.51","12.62","11.97","11.97",914.47699999999998,"137,647,000"]
["Apr 18, 2017","11.73","12.69","11.71","12.51",628.90099999999995,"129,073,000"]
["Apr 17, 2017","11.94","12.47","11.51","11.82","1,669,100","131,309,000"]
["Apr 16, 2017","11.30","12.85","11.13","11.93","1,621,120","124,313,000"]
["Apr 15, 2017","10.79","11.37","10.68","11.34",935.13800000000003,"118,656,000"]
["Apr 14, 2017","10.61","10.82","10.22","10.82","1,100,920","116,741,000"]
["Apr 13, 2017","10.59","11.06","10.55","10.58",650.30700000000002,"116,507,000"]
["Apr 12, 2017","10.07","10.57","9.91","10.57",602.26900000000001,"110,802,000"]
["Apr 11, 2017","10.13","10.60","10.06","10.07",490.39299999999997,"111,400,000"]
["Apr 10, 2017","10.03","10.12","9.76","10.12",492.71100000000001,"110,282,000"]
["Apr 09, 2017","9.94","10.57","9.91","10.03",658.43399999999997,"109,342,000"]
["Apr 08, 2017","9.54","10.12","9.49","9.96",503.61599999999999,"104,899,000"]
["Apr 07, 2017","10.40","10.48","9.54","9.55",566.36699999999996,"114,426,000"]
["Apr 06, 2017","10.41","10.96","9.32","10.42","1,446,370","114,524,000"]
["Apr 05, 2017","11.03","11.10","10.25","10.41",976.25800000000004,"121,382,000"]
["Apr 04, 2017","10.93","11.13","10.25","11.08","1,433,810","120,251,000"]
["Apr 03, 2017","11.60","12.16","10.22","11.05","1,912,630","127,547,000"]
["Apr 02, 2017","12.58","12.83","11.10","11.60","2,509,100","138,362,000"]
["Apr 01, 2017","11.61","13.54","11.60","12.61","2,141,410","127,658,000"]
["Mar 31, 2017","9.93","13.63","9.90","11.84","5,266,820","109,176,000"]
["Mar 30, 2017","9.27","10.05","9.21","9.93","1,274,060","101,940,000"]
["Mar 29, 2017","9.13","9.53","8.90","9.29",794.14599999999996,"100,474,000"]
["Mar 28, 2017","9.09","9.30","8.67","9.14",503.26799999999997,"99,960,100"]
["Mar 27, 2017","8.77","9.22","8.74","9.04",584.47500000000002,"96,499,300"]
["Mar 26, 2017","8.83","8.97","8.32","8.73","1,110,610","97,127,400"]
["Mar 25, 2017","8.95","9.28","8.29","8.88","1,586,840","98,418,500"]
["Mar 24, 2017","9.33","9.63","8.63","9.03","1,799,520","102,613,000"]
["Mar 23, 2017","9.07","9.35","8.18","9.33","1,176,020","99,821,700"]
["Mar 22, 2017","8.31","9.45","7.86","9.18","1,167,340","91,413,000"]
["Mar 21, 2017","8.33","8.89","8.20","8.29",856.12900000000002,"91,627,700"]
["Mar 20, 2017","8.44","8.83","7.97","8.31","1,111,630","92,849,700"]
["Mar 19, 2017","6.86","8.79","6.86","8.43","1,571,220","75,431,800"]
["Mar 18, 2017","8.03","8.24","6.76","6.90","1,466,830","88,360,200"]
["Mar 17, 2017","9.58","9.84","7.80","8.08","3,309,910","105,406,000"]
["Mar 16, 2017","10.11","10.49","8.59","9.60","4,754,740","111,246,000"]
["Mar 15, 2017","8.35","10.00","7.97","10.00","1,723,790","91,848,100"]
["Mar 14, 2017","7.74","8.55","7.54","8.37","1,309,670","85,096,200"]
["Mar 13, 2017","7.34","8.51","7.26","7.75","2,331,790","80,740,000"]
["Mar 12, 2017","6.02","7.32","6.01","7.32",953.84299999999996,"66,170,400"]
["Mar 11, 2017","5.95","6.19","5.72","6.02",561.87,"65,468,200"]

{"sheet":"ZRX","index":42,"n_rows":208,"n_cols":7,"rows_kept":208,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.646254","0.733354","0.633139","0.635473","7,654,580","333,757,000"]
["Mar 09, 2018","0.637627","0.646006","0.567193","0.645375","5,198,880","329,854,000"]
["Mar 08, 2018","0.701590","0.735299","0.637734","0.641815","6,500,550","362,723,000"]
["Mar 07, 2018","0.783247","0.795471","0.670935","0.696557","7,856,390","404,789,000"]
["Mar 06, 2018","0.887447","0.887447","0.778876","0.784441","6,516,140","458,344,000"]
["Mar 05, 2018","0.920334","0.930618","0.887097","0.887579","6,025,120","475,288,000"]
["Mar 04, 2018","0.915349","0.923982","0.890946","0.921463","5,709,570","472,507,000"]
["Mar 03, 2018","0.934461","0.969524","0.909748","0.917723","6,815,010","482,397,000"]
["Mar 02, 2018","0.961520","1.01","0.930779","0.938003","7,594,580","496,231,000"]
["Mar 01, 2018","0.916661","0.969874","0.880255","0.962535","8,661,110","471,873,000"]
["Feb 28, 2018","0.992029","1.01","0.916808","0.917173","6,891,760","510,407,000"]
["Feb 27, 2018","1.04","1.14","0.990280","0.993080","17,494,200","532,384,000"]
["Feb 26, 2018","0.977440","1.07","0.945288","1.03","8,738,640","501,882,000"]
["Feb 25, 2018","0.917998","1.00","0.905002","0.974205","10,967,400","471,352,000"]
["Feb 24, 2018","0.982682","1.05","0.880218","0.920412","8,140,960","504,189,000"]
["Feb 23, 2018","0.900781","0.984626","0.861228","0.979024","5,936,610","461,933,000"]
["Feb 22, 2018","0.944015","1.01","0.862158","0.903932","6,338,430","483,473,000"]
["Feb 21, 2018","1.01","1.04","0.905180","0.943307","10,796,500","515,587,000"]
["Feb 20, 2018","1.18","1.21","1.00","1.01","11,695,000","600,381,000"]
["Feb 19, 2018","1.15","1.23","1.15","1.18","7,981,530","589,186,000"]
["Feb 18, 2018","1.28","1.30","1.13","1.16","10,089,200","655,234,000"]
["Feb 17, 2018","1.28","1.29","1.22","1.28","17,435,200","651,813,000"]
["Feb 16, 2018","1.38","1.38","1.14","1.29","82,943,000","702,523,000"]
["Feb 15, 2018","1.08","1.40","1.01","1.40","26,781,300","547,035,000"]
["Feb 14, 2018","0.965720","1.11","0.956776","1.07","11,780,000","490,742,000"]
["Feb 13, 2018","1.03","1.04","0.950210","0.967812","12,220,300","522,803,000"]
["Feb 12, 2018","0.988344","1.09","0.988344","1.03","6,619,560","501,382,000"]
["Feb 11, 2018","1.09","1.09","0.934155","0.979054","4,888,770","555,363,000"]
["Feb 10, 2018","1.14","1.20","0.985705","1.10","10,828,700","576,535,000"]
["Feb 09, 2018","1.08","1.15","1.01","1.14","5,979,420","545,842,000"]
["Feb 08, 2018","0.988963","1.13","0.988963","1.07","12,992,800","501,142,000"]
["Feb 07, 2018","1.01","1.16","0.902145","0.993355","13,476,600","513,163,000"]
["Feb 06, 2018","0.821889","1.03","0.640081","1.02","18,000,300","415,693,000"]
["Feb 05, 2018","1.15","1.16","0.735911","0.817119","16,094,600","579,817,000"]
["Feb 04, 2018","1.39","1.39","1.05","1.15","13,450,500","703,996,000"]
["Feb 03, 2018","1.30","1.50","1.15","1.39","14,554,900","655,192,000"]
["Feb 02, 2018","1.61","1.61","1.05","1.30","26,332,600","807,909,000"]
["Feb 01, 2018","1.86","1.93","1.44","1.60","30,422,600","936,047,000"]
["Jan 31, 2018","1.60","1.85","1.52","1.85","21,686,200","802,529,000"]
["Jan 30, 2018","1.86","1.86","1.49","1.59","18,317,000","935,070,000"]
["Jan 29, 2018","1.98","2.00","1.80","1.85","17,848,200","991,505,000"]
["Jan 28, 2018","2.09","2.11","1.96","1.98","24,255,700","1,050,130,000"]
["Jan 27, 2018","2.01","2.16","1.96","2.09","65,038,500","1,008,110,000"]
["Jan 26, 2018","1.63","2.09","1.52","2.04","47,746,300","814,458,000"]
["Jan 25, 2018","1.68","1.74","1.56","1.63","16,177,100","840,475,000"]
["Jan 24, 2018","1.59","1.69","1.55","1.66","16,389,700","795,013,000"]
["Jan 23, 2018","1.67","1.75","1.51","1.59","18,675,000","835,498,000"]
["Jan 22, 2018","1.73","1.79","1.55","1.68","21,507,700","863,083,000"]
["Jan 21, 2018","2.04","2.04","1.67","1.71","15,587,600","1,017,560,000"]
["Jan 20, 2018","1.83","2.09","1.83","2.04","25,539,700","911,823,000"]
["Jan 19, 2018","1.64","1.92","1.57","1.81","21,806,000","813,299,000"]
["Jan 18, 2018","1.53","1.77","1.48","1.65","25,391,700","760,731,000"]
["Jan 17, 2018","1.57","1.69","1.11","1.52","39,263,200","777,744,000"]
["Jan 16, 2018","1.74","1.74","1.10","1.57","49,883,900","859,392,000"]
["Jan 15, 2018","1.98","2.17","1.74","1.75","34,993,600","976,255,000"]
["Jan 14, 2018","2.37","2.41","1.89","2.00","36,420,000","1,167,210,000"]
["Jan 13, 2018","2.23","2.50","2.19","2.37","49,679,100","1,095,090,000"]
["Jan 12, 2018","1.86","2.23","1.81","2.22","37,064,300","909,001,000"]
["Jan 11, 2018","2.15","2.17","1.63","1.85","45,923,400","1,054,470,000"]
["Jan 10, 2018","2.19","2.38","1.71","2.15","81,011,400","1,062,050,000"]
["Jan 09, 2018","1.89","2.53","1.77","2.17","208,910,000","915,570,000"]
["Jan 08, 2018","1.37","2.16","1.15","1.91","72,631,600","659,729,000"]
["Jan 07, 2018","1.39","1.54","1.35","1.36","40,839,200","664,841,000"]
["Jan 06, 2018","1.12","1.52","1.08","1.36","37,822,200","533,813,000"]
["Jan 05, 2018","1.04","1.31","0.992012","1.12","38,594,200","496,998,000"]
["Jan 04, 2018","0.978614","1.08","0.965997","1.05","19,658,400","466,294,000"]
["Jan 03, 2018","0.899551","1.06","0.828857","0.974472","18,706,300","428,603,000"]
["Jan 02, 2018","0.875881","0.995683","0.792368","0.896672","21,864,200","417,286,000"]
["Jan 01, 2018","0.904355","1.02","0.863124","0.877714","19,205,400","429,676,000"]
["Dec 31, 2017","0.685294","0.943356","0.685294","0.895721","20,968,200","325,043,000"]
["Dec 30, 2017","0.683597","0.688402","0.589435","0.688402","9,462,650","323,995,000"]
["Dec 29, 2017","0.658644","0.700825","0.620545","0.684076","9,252,790","311,840,000"]
["Dec 28, 2017","0.666285","0.705512","0.581613","0.646711","7,802,720","314,987,000"]
["Dec 27, 2017","0.648181","0.712597","0.617503","0.669701","11,866,800","306,131,000"]
["Dec 26, 2017","0.693401","0.708796","0.563918","0.647725","12,996,000","327,270,000"]
["Dec 25, 2017","0.634725","0.717725","0.630453","0.696416","8,668,880","317,362,000"]
["Dec 24, 2017","0.651100","0.672352","0.534855","0.628460","11,478,700","325,550,000"]
["Dec 23, 2017","0.502023","0.768043","0.485584","0.645686","24,164,900","251,012,000"]
["Dec 22, 2017","0.584187","0.587635","0.382546","0.498971","11,644,900","292,093,000"]
["Dec 21, 2017","0.575139","0.645124","0.521933","0.578530","17,172,500","287,570,000"]
["Dec 20, 2017","0.562926","0.575164","0.482775","0.575164","13,472,300","281,463,000"]
["Dec 19, 2017","0.511452","0.589200","0.479695","0.564137","19,760,200","255,726,000"]
["Dec 18, 2017","0.465889","0.511789","0.423639","0.511789","11,392,600","232,945,000"]
["Dec 17, 2017","0.384319","0.494670","0.379706","0.463769","13,712,400","192,159,000"]
["Dec 16, 2017","0.359665","0.394361","0.348884","0.383183","8,364,440","179,832,000"]
["Dec 15, 2017","0.380477","0.381291","0.316432","0.359391","7,291,850","190,238,000"]
["Dec 14, 2017","0.340650","0.426488","0.327682","0.379367","14,972,500","170,325,000"]
["Dec 13, 2017","0.266793","0.350352","0.252449","0.342906","11,877,700","133,397,000"]
["Dec 12, 2017","0.236597","0.268088","0.227585","0.262825","6,220,020","118,299,000"]
["Dec 11, 2017","0.227310","0.244889","0.223696","0.235145","3,631,750","113,655,000"]
["Dec 10, 2017","0.243797","0.243797","0.212126","0.228401","2,475,840","121,898,000"]
["Dec 09, 2017","0.266705","0.275125","0.227630","0.241584","3,064,890","133,352,000"]
["Dec 08, 2017","0.263661","0.274864","0.218665","0.267595","4,576,860","131,830,000"]
["Dec 07, 2017","0.257653","0.303565","0.241263","0.263130","10,651,700","128,826,000"]
["Dec 06, 2017","0.218390","0.311601","0.217306","0.259519","12,737,300","109,195,000"]
["Dec 05, 2017","0.224989","0.228100","0.204969","0.218572","4,516,980","112,495,000"]
["Dec 04, 2017","0.212143","0.227198","0.205635","0.223559","3,421,880","106,072,000"]
["Dec 03, 2017","0.214770","0.219164","0.200307","0.211341","4,225,350","107,385,000"]
["Dec 02, 2017","0.202384","0.225993","0.193248","0.211218","3,303,170","101,192,000"]
["Dec 01, 2017","0.188945","0.205803","0.181375","0.201924","1,670,050","94,472,400"]
["Nov 30, 2017","0.193151","0.211591","0.175520","0.188614","2,579,330","96,575,700"]
["Nov 29, 2017","0.226356","0.229552","0.181921","0.190781","3,895,780","113,178,000"]
["Nov 28, 2017","0.233394","0.234871","0.223832","0.225542","3,017,060","116,697,000"]
["Nov 27, 2017","0.225910","0.234219","0.212298","0.233117","3,421,410","112,955,000"]
["Nov 26, 2017","0.229367","0.235126","0.215153","0.226367","3,034,850","114,683,000"]
["Nov 25, 2017","0.234212","0.239257","0.223383","0.228617","2,381,170","117,106,000"]
["Nov 24, 2017","0.215836","0.236280","0.209834","0.234195","2,700,630","107,918,000"]
["Nov 23, 2017","0.228887","0.232974","0.214334","0.216585","2,847,780","114,444,000"]
["Nov 22, 2017","0.195522","0.230576","0.193680","0.229269","2,845,530","97,761,000"]
["Nov 21, 2017","0.200292","0.203090","0.191896","0.194747","1,755,470","100,146,000"]
["Nov 20, 2017","0.197899","0.203638","0.195916","0.201159","1,806,100","98,949,500"]
["Nov 19, 2017","0.204904","0.205951","0.195754","0.197092","1,561,090","102,452,000"]
["Nov 18, 2017","0.185865","0.208508","0.183135","0.204693","2,419,170","92,932,500"]
["Nov 17, 2017","0.190758","0.192559","0.182209","0.183124","1,520,350","95,379,000"]
["Nov 16, 2017","0.198480","0.200206","0.188278","0.190098","2,103,460","99,240,000"]
["Nov 15, 2017","0.199515","0.206300","0.195537","0.197774","1,815,630","99,757,600"]
["Nov 14, 2017","0.194054","0.202626","0.189433","0.199258","1,370,970","97,026,900"]
["Nov 13, 2017","0.186746","0.204933","0.186746","0.196850","2,135,670","93,372,900"]
["Nov 12, 2017","0.194834","0.197385","0.168475","0.187900","2,260,040","97,417,000"]
["Nov 11, 2017","0.196349","0.209121","0.195025","0.197162","1,488,260","98,174,600"]
["Nov 10, 2017","0.231424","0.237526","0.193163","0.197220","2,364,530","115,712,000"]
["Nov 09, 2017","0.219282","0.245119","0.215189","0.230550","2,661,470","109,641,000"]
["Nov 08, 2017","0.200817","0.223977","0.198922","0.219013","2,697,240","100,409,000"]
["Nov 07, 2017","0.178558","0.201355","0.177527","0.201199","1,935,910","89,279,200"]
["Nov 06, 2017","0.175859","0.185481","0.173446","0.178884","1,117,140","87,929,300"]
["Nov 05, 2017","0.182665","0.184954","0.173586","0.175023",961.21699999999998,"91,332,300"]
["Nov 04, 2017","0.179251","0.191508","0.175724","0.182987","1,422,630","89,625,600"]
["Nov 03, 2017","0.170725","0.180066","0.170431","0.179373","1,810,580","85,362,400"]
["Nov 02, 2017","0.169789","0.176416","0.160630","0.170806","2,259,920","84,894,600"]
["Nov 01, 2017","0.173446","0.203756","0.171028","0.171246","3,460,160","86,723,200"]
["Oct 31, 2017","0.188070","0.189369","0.173305","0.173305","1,317,130","94,035,000"]
["Oct 30, 2017","0.193379","0.198503","0.185860","0.188216","1,000,210","96,689,300"]
["Oct 29, 2017","0.193542","0.205900","0.189026","0.194289","1,779,990","96,770,900"]
["Oct 28, 2017","0.192093","0.194363","0.187442","0.193665",704.64499999999998,"96,046,500"]
["Oct 27, 2017","0.196695","0.197809","0.188305","0.191698",996.47500000000002,"98,347,300"]
["Oct 26, 2017","0.198365","0.205707","0.193073","0.196484","1,120,820","99,182,500"]
["Oct 25, 2017","0.202629","0.205015","0.193516","0.198329","1,304,420","101,314,000"]
["Oct 24, 2017","0.191174","0.210543","0.187828","0.202004","2,032,440","95,587,000"]
["Oct 23, 2017","0.204455","0.205632","0.187501","0.190887","1,335,730","102,227,000"]
["Oct 22, 2017","0.203787","0.205872","0.198511","0.204589","1,191,490","101,893,000"]
["Oct 21, 2017","0.211135","0.214693","0.197011","0.203438","1,422,100","105,567,000"]
["Oct 20, 2017","0.225801","0.230144","0.211546","0.211546","2,541,670","112,901,000"]
["Oct 19, 2017","0.219781","0.230184","0.214467","0.225670","2,571,520","109,890,000"]
["Oct 18, 2017","0.219823","0.227802","0.195858","0.219384","2,958,100","109,911,000"]
["Oct 17, 2017","0.201077","0.227835","0.191122","0.221232","3,121,300","100,539,000"]
["Oct 16, 2017","0.197919","0.203066","0.187616","0.200841","1,811,900","98,959,600"]
["Oct 15, 2017","0.197475","0.203444","0.183708","0.197635","1,902,990","98,737,600"]
["Oct 14, 2017","0.199530","0.199530","0.189894","0.196873","1,475,560","99,764,800"]
["Oct 13, 2017","0.186600","0.207583","0.179417","0.199728","3,289,010","93,299,900"]
["Oct 12, 2017","0.202617","0.204898","0.184107","0.185752","2,430,370","101,309,000"]
["Oct 11, 2017","0.198060","0.206022","0.196157","0.202379","1,387,800","99,029,900"]
["Oct 10, 2017","0.185069","0.210924","0.184017","0.197963","2,236,690","92,534,200"]
["Oct 09, 2017","0.185723","0.190627","0.176277","0.186208","2,011,230","92,861,400"]
["Oct 08, 2017","0.188466","0.204626","0.184504","0.184632","2,114,590","94,232,800"]
["Oct 07, 2017","0.200026","0.207999","0.186730","0.187759","1,452,270","100,013,000"]
["Oct 06, 2017","0.179189","0.202662","0.178888","0.199481","1,405,650","89,594,300"]
["Oct 05, 2017","0.184488","0.187409","0.178462","0.179249","1,225,480","92,243,800"]
["Oct 04, 2017","0.195314","0.203317","0.183541","0.184051","1,186,820","97,657,200"]
["Oct 03, 2017","0.202575","0.204779","0.186048","0.194812","1,387,310","101,287,000"]
["Oct 02, 2017","0.213754","0.216893","0.201089","0.201903","1,622,300","106,877,000"]
["Oct 01, 2017","0.218009","0.218806","0.208943","0.215140","1,439,060","109,004,000"]
["Sep 30, 2017","0.210802","0.222151","0.210249","0.217415","1,214,660","105,401,000"]
["Sep 29, 2017","0.216631","0.218619","0.202766","0.210520","1,278,350","108,315,000"]
["Sep 28, 2017","0.231448","0.238562","0.215112","0.216788","1,822,680","115,724,000"]
["Sep 27, 2017","0.195748","0.233405","0.195049","0.232705","2,398,430","97,873,800"]
["Sep 26, 2017","0.195085","0.199860","0.189107","0.196489","1,508,980","97,542,400"]
["Sep 25, 2017","0.177336","0.200598","0.174887","0.194848","1,820,160","88,667,900"]
["Sep 24, 2017","0.187838","0.190817","0.175413","0.177380","1,091,020","93,919,100"]
["Sep 23, 2017","0.182643","0.190476","0.180347","0.187938",931.322,"91,321,400"]
["Sep 22, 2017","0.176962","0.187321","0.171743","0.183742","1,561,690","88,481,000"]
["Sep 21, 2017","0.200290","0.206032","0.175413","0.178186","1,657,700","100,145,000"]
["Sep 20, 2017","0.203443","0.210435","0.199088","0.201347","1,849,880","101,722,000"]
["Sep 19, 2017","0.231063","0.231530","0.203297","0.204615","2,320,980","115,531,000"]
["Sep 18, 2017","0.208220","0.238528","0.208165","0.230369","1,865,790","104,110,000"]
["Sep 17, 2017","0.209860","0.215940","0.191466","0.207021",986.80200000000002,"104,930,000"]
["Sep 16, 2017","0.208816","0.213989","0.195698","0.209666","1,383,050","104,408,000"]
["Sep 15, 2017","0.176447","0.216716","0.156424","0.205293","3,595,670","88,223,500"]
["Sep 14, 2017","0.223408","0.228707","0.175010","0.175010","3,056,000","111,704,000"]
["Sep 13, 2017","0.257031","0.257911","0.212135","0.223347","3,405,890","128,516,000"]
["Sep 12, 2017","0.275405","0.289507","0.251309","0.255598","3,791,170","137,703,000"]
["Sep 11, 2017","0.246839","0.275266","0.236536","0.275226","4,856,890","123,419,000"]
["Sep 10, 2017","0.258124","0.258124","0.231890","0.246550","2,159,810","129,062,000"]
["Sep 09, 2017","0.258422","0.259154","0.240122","0.257112","1,972,250","129,211,000"]
["Sep 08, 2017","0.309705","0.313270","0.237483","0.259444","5,590,490","154,852,000"]
["Sep 07, 2017","0.256450","0.331923","0.254505","0.308967","8,513,980","128,225,000"]
["Sep 06, 2017","0.236535","0.258303","0.235836","0.254545","3,987,820","118,267,000"]
["Sep 05, 2017","0.236484","0.247325","0.203388","0.240646","5,406,050","118,242,000"]
["Sep 04, 2017","0.285917","0.286994","0.210171","0.237356","10,708,700","142,959,000"]
["Sep 03, 2017","0.307518","0.328170","0.283449","0.287915","4,038,540","153,759,000"]
["Sep 02, 2017","0.384540","0.391341","0.303908","0.305877","6,092,920","192,270,000"]
["Sep 01, 2017","0.372777","0.402174","0.361104","0.385751","9,229,510","186,388,000"]
["Aug 31, 2017","0.330970","0.374500","0.323976","0.369852","6,919,520","165,485,000"]
["Aug 30, 2017","0.361106","0.364266","0.330510","0.331930","5,733,410","180,553,000"]
["Aug 29, 2017","0.341101","0.372469","0.341101","0.359571","6,321,130","170,550,000"]
["Aug 28, 2017","0.352459","0.354823","0.323620","0.343713","6,639,910","176,230,000"]
["Aug 27, 2017","0.354806","0.356997","0.333831","0.351523","4,536,030","177,403,000"]
["Aug 26, 2017","0.362022","0.377722","0.324328","0.355843","10,377,400","181,011,000"]
["Aug 25, 2017","0.387431","0.394479","0.345851","0.361609","6,146,620","193,716,000"]
["Aug 24, 2017","0.382705","0.392537","0.372134","0.385310","6,227,850","191,353,000"]
["Aug 23, 2017","0.364010","0.410874","0.364010","0.386673","8,663,860","182,005,000"]
["Aug 22, 2017","0.351547","0.375577","0.315831","0.364505","8,045,240","175,773,000"]
["Aug 21, 2017","0.422273","0.443680","0.327742","0.351503","15,013,800","253,364,000"]
["Aug 20, 2017","0.471296","0.475262","0.403409","0.424265","16,016,500","282,777,000"]
["Aug 19, 2017","0.294578","0.543728","0.284357","0.478768","52,677,500","176,747,000"]
["Aug 18, 2017","0.205558","0.350260","0.205558","0.293387","12,793,800","123,335,000"]
["Aug 17, 2017","0.223022","0.238935","0.206735","0.206735","2,752,410","133,813,000"]
["Aug 16, 2017","0.111725","0.280031","0.103962","0.224399","5,232,600","67,034,800"]

{"sheet":"KMD","index":43,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.37","3.58","3.25","3.29","1,246,550","350,668,000"]
["Mar 09, 2018","3.34","3.41","2.92","3.37","1,813,360","346,385,000"]
["Mar 08, 2018","3.64","3.81","3.32","3.35","2,230,900","378,052,000"]
["Mar 07, 2018","3.90","3.96","3.28","3.63","2,016,660","405,044,000"]
["Mar 06, 2018","4.31","4.31","3.83","3.90","1,542,720","447,417,000"]
["Mar 05, 2018","4.44","4.51","4.23","4.28","2,660,070","461,498,000"]
["Mar 04, 2018","4.65","4.65","4.25","4.45","2,758,820","483,128,000"]
["Mar 03, 2018","4.13","4.86","4.04","4.65","9,022,340","428,929,000"]
["Mar 02, 2018","3.90","4.21","3.83","4.12","4,179,450","404,501,000"]
["Mar 01, 2018","3.65","4.06","3.45","3.93","3,417,490","379,171,000"]
["Feb 28, 2018","3.88","3.94","3.63","3.65","1,798,520","402,895,000"]
["Feb 27, 2018","4.02","4.05","3.79","3.90","1,834,890","417,107,000"]
["Feb 26, 2018","3.94","4.04","3.73","4.02","1,877,050","408,140,000"]
["Feb 25, 2018","4.11","4.11","3.71","3.94","1,685,820","425,652,000"]
["Feb 24, 2018","4.21","4.45","3.96","4.11","1,478,050","436,615,000"]
["Feb 23, 2018","4.02","4.34","3.79","4.23","2,186,800","416,329,000"]
["Feb 22, 2018","4.66","4.66","3.92","4.07","3,304,720","482,938,000"]
["Feb 21, 2018","5.12","5.12","4.54","4.61","8,765,390","530,378,000"]
["Feb 20, 2018","5.24","5.24","4.66","4.70","6,752,570","542,122,000"]
["Feb 19, 2018","5.01","5.15","4.86","5.12","3,766,070","518,253,000"]
["Feb 18, 2018","5.56","5.56","4.80","5.01","5,638,760","575,095,000"]
["Feb 17, 2018","5.64","5.96","5.32","5.52","24,404,900","583,020,000"]
["Feb 16, 2018","5.24","5.31","5.03","5.26","6,309,230","542,020,000"]
["Feb 15, 2018","4.57","5.74","4.54","5.29","46,832,600","471,913,000"]
["Feb 14, 2018","4.01","4.61","3.99","4.56","3,596,820","414,061,000"]
["Feb 13, 2018","4.24","4.29","3.95","4.02","2,360,390","437,649,000"]
["Feb 12, 2018","4.00","4.28","3.96","4.22","1,862,660","413,200,000"]
["Feb 11, 2018","4.29","4.29","3.75","3.96","1,922,750","442,684,000"]
["Feb 10, 2018","4.41","4.88","4.08","4.31","4,449,310","455,035,000"]
["Feb 09, 2018","4.02","4.45","3.84","4.43","4,079,630","414,173,000"]
["Feb 08, 2018","3.66","4.08","3.66","4.01","2,647,580","376,741,000"]
["Feb 07, 2018","3.83","4.12","3.53","3.65","3,733,540","394,099,000"]
["Feb 06, 2018","3.28","3.86","2.54","3.85","4,249,480","336,964,000"]
["Feb 05, 2018","4.25","4.37","3.14","3.27","2,920,250","436,504,000"]
["Feb 04, 2018","5.02","5.22","4.01","4.28","2,752,820","515,684,000"]
["Feb 03, 2018","4.43","5.12","4.11","5.01","6,692,300","453,688,000"]
["Feb 02, 2018","4.92","4.97","3.51","4.44","6,258,700","492,332,000"]
["Feb 01, 2018","5.91","5.98","4.60","4.94","4,019,180","612,271,000"]
["Jan 31, 2018","5.90","6.00","5.44","5.92","6,080,110","611,589,000"]
["Jan 30, 2018","7.24","7.24","5.73","6.04","5,711,550","750,223,000"]
["Jan 29, 2018","7.01","7.40","6.81","7.25","14,270,300","725,440,000"]
["Jan 28, 2018","6.71","7.19","6.63","7.05","6,356,420","694,041,000"]
["Jan 27, 2018","6.57","6.74","6.27","6.69","3,586,950","679,288,000"]
["Jan 26, 2018","6.65","6.88","5.91","6.56","5,540,690","687,319,000"]
["Jan 25, 2018","6.80","7.01","6.41","6.66","7,112,170","702,705,000"]
["Jan 24, 2018","6.25","7.08","6.15","6.74","34,751,500","644,726,000"]
["Jan 23, 2018","6.25","6.60","5.63","6.24","10,166,500","644,149,000"]
["Jan 22, 2018","6.93","7.06","5.63","6.23","7,622,780","713,777,000"]
["Jan 21, 2018","8.08","8.39","6.47","6.87","19,370,900","829,733,000"]
["Jan 20, 2018","6.84","8.55","6.84","8.14","47,170,400","699,862,000"]
["Jan 19, 2018","6.31","7.13","6.09","6.77","13,632,500","631,793,000"]
["Jan 18, 2018","5.93","7.10","5.48","6.35","12,169,700","616,784,000"]
["Jan 17, 2018","5.68","6.29","4.19","5.90","11,040,600","590,193,000"]
["Jan 16, 2018","7.99","7.99","4.58","5.71","14,509,600","831,144,000"]
["Jan 15, 2018","8.12","8.49","7.87","7.92","15,161,800","843,937,000"]
["Jan 14, 2018","9.08","9.08","7.57","8.15","6,650,160","943,740,000"]
["Jan 13, 2018","8.33","9.55","8.33","9.16","10,257,600","866,058,000"]
["Jan 12, 2018","7.27","8.53","7.07","8.35","10,309,600","756,189,000"]
["Jan 11, 2018","8.39","8.49","6.11","7.26","15,082,700","872,166,000"]
["Jan 10, 2018","9.00","9.10","7.59","8.46","10,622,500","935,412,000"]
["Jan 09, 2018","9.63","9.71","8.76","9.03","9,556,170","1,000,440,000"]
["Jan 08, 2018","11.46","11.46","8.43","9.68","14,779,100","1,191,030,000"]
["Jan 07, 2018","9.41","11.86","9.39","11.06","33,495,900","978,064,000"]
["Jan 06, 2018","8.46","9.70","7.83","9.50","18,565,800","878,878,000"]
["Jan 05, 2018","9.40","10.17","8.11","8.46","18,605,100","976,546,000"]
["Jan 04, 2018","9.98","10.91","8.90","9.40","28,405,900","1,037,170,000"]
["Jan 03, 2018","10.45","10.45","9.30","10.01","11,500,400","1,085,850,000"]
["Jan 02, 2018","9.66","10.50","9.48","10.43","16,435,300","1,002,940,000"]
["Jan 01, 2018","9.86","10.02","9.10","9.73","11,458,100","1,024,210,000"]
["Dec 31, 2017","8.93","10.06","8.63","9.90","13,810,500","927,738,000"]
["Dec 30, 2017","10.19","10.89","8.35","9.14","23,576,800","1,058,550,000"]
["Dec 29, 2017","9.10","10.34","8.69","9.88","22,535,200","944,493,000"]
["Dec 28, 2017","9.88","9.88","7.81","9.02","12,669,800","1,026,250,000"]
["Dec 27, 2017","10.22","10.22","9.21","9.81","15,216,200","1,061,030,000"]
["Dec 26, 2017","10.48","10.66","9.63","10.22","16,601,300","1,087,860,000"]
["Dec 25, 2017","10.95","11.04","9.85","10.52","17,862,100","1,136,660,000"]
["Dec 24, 2017","11.51","11.51","9.17","10.56","15,797,500","1,195,050,000"]
["Dec 23, 2017","11.78","12.36","10.35","11.34","22,850,100","1,222,310,000"]
["Dec 22, 2017","11.20","13.12","8.05","11.44","55,909,300","1,162,810,000"]
["Dec 21, 2017","7.75","15.41","7.50","11.15","80,253,300","804,342,000"]
["Dec 20, 2017","5.78","8.17","4.98","7.76","32,798,200","599,631,000"]
["Dec 19, 2017","5.82","6.41","5.52","5.77","18,535,600","604,361,000"]
["Dec 18, 2017","4.83","5.69","4.56","5.69","15,050,600","501,530,000"]
["Dec 17, 2017","4.50","5.05","4.45","4.74","11,065,200","467,145,000"]
["Dec 16, 2017","4.58","4.81","4.40","4.48","13,363,700","475,170,000"]
["Dec 15, 2017","3.73","4.71","3.61","4.63","23,804,200","386,547,000"]
["Dec 14, 2017","3.50","3.86","3.49","3.72","9,389,200","363,052,000"]
["Dec 13, 2017","3.70","3.77","3.31","3.51","6,241,710","383,376,000"]
["Dec 12, 2017","3.31","3.68","3.17","3.66","7,056,130","343,054,000"]
["Dec 11, 2017","2.86","3.32","2.83","3.29","6,057,620","296,353,000"]
["Dec 10, 2017","3.20","3.20","2.61","2.87","5,668,640","331,605,000"]
["Dec 09, 2017","3.40","3.56","2.95","3.15","7,316,430","352,174,000"]
["Dec 08, 2017","3.38","3.39","2.81","3.38","10,793,200","350,369,000"]
["Dec 07, 2017","2.89","4.12","2.81","3.38","23,745,400","299,791,000"]
["Dec 06, 2017","3.35","3.36","2.79","2.90","8,956,910","347,560,000"]
["Dec 05, 2017","3.32","3.51","3.19","3.38","13,147,000","344,066,000"]
["Dec 04, 2017","2.86","3.36","2.82","3.34","7,280,920","296,176,000"]
["Dec 03, 2017","2.78","3.01","2.67","2.82","5,272,930","288,109,000"]
["Dec 02, 2017","2.73","2.85","2.64","2.78","4,211,970","282,582,000"]
["Dec 01, 2017","2.58","2.78","2.37","2.74","5,801,410","267,834,000"]
["Nov 30, 2017","2.48","2.76","2.18","2.62","4,640,650","257,220,000"]
["Nov 29, 2017","3.14","3.14","2.42","2.43","8,092,500","325,161,000"]
["Nov 28, 2017","3.17","3.21","2.96","3.15","7,689,710","328,140,000"]
["Nov 27, 2017","2.92","3.31","2.89","3.15","10,375,100","302,508,000"]
["Nov 26, 2017","2.63","2.99","2.62","2.95","8,449,760","272,824,000"]
["Nov 25, 2017","2.45","2.65","2.43","2.63","5,408,430","253,350,000"]
["Nov 24, 2017","2.51","2.51","2.36","2.44","4,986,360","259,649,000"]
["Nov 23, 2017","2.44","2.50","2.35","2.49","4,944,180","252,315,000"]
["Nov 22, 2017","2.39","2.46","2.36","2.42","3,719,400","247,594,000"]
["Nov 21, 2017","2.44","2.48","2.25","2.38","3,821,790","252,438,000"]
["Nov 20, 2017","2.34","2.48","2.34","2.43","4,108,310","236,482,000"]
["Nov 19, 2017","2.31","2.47","2.27","2.32","2,915,800","233,045,000"]
["Nov 18, 2017","2.14","2.39","2.12","2.31","3,508,410","215,781,000"]
["Nov 17, 2017","2.31","2.40","2.14","2.14","3,190,670","233,458,000"]
["Nov 16, 2017","2.37","2.39","2.23","2.32","2,870,210","239,273,000"]
["Nov 15, 2017","2.17","2.40","2.17","2.35","3,041,060","218,654,000"]
["Nov 14, 2017","2.05","2.22","2.05","2.16","3,198,810","207,027,000"]
["Nov 13, 2017","1.88","2.16","1.87","2.05","2,853,940","189,628,000"]
["Nov 12, 2017","2.10","2.11","1.70","1.88","3,362,020","211,971,000"]
["Nov 11, 2017","2.22","2.38","2.05","2.11","3,293,280","223,935,000"]
["Nov 10, 2017","2.72","2.75","2.10","2.24","8,379,540","274,135,000"]
["Nov 09, 2017","2.80","2.86","2.66","2.71","5,144,550","282,424,000"]
["Nov 08, 2017","2.77","3.00","2.56","2.83","7,758,440","279,479,000"]
["Nov 07, 2017","2.62","2.87","2.59","2.76","5,509,850","264,626,000"]
["Nov 06, 2017","2.55","2.89","2.49","2.63","4,740,310","257,400,000"]
["Nov 05, 2017","2.36","2.61","2.33","2.52","1,485,210","238,304,000"]
["Nov 04, 2017","2.42","2.51","2.34","2.35","1,163,740","244,528,000"]
["Nov 03, 2017","2.39","2.48","2.23","2.43","2,222,540","241,060,000"]
["Nov 02, 2017","2.09","2.53","1.99","2.40","5,039,770","210,716,000"]
["Nov 01, 2017","2.25","2.36","1.98","2.10","2,279,000","226,647,000"]
["Oct 31, 2017","2.29","2.55","2.20","2.22","5,059,160","230,681,000"]
["Oct 30, 2017","2.14","2.29","2.06","2.29","2,261,280","215,717,000"]
["Oct 29, 2017","1.96","2.22","1.93","2.10","3,798,510","197,998,000"]
["Oct 28, 2017","1.82","1.97","1.78","1.95",833.26599999999996,"183,346,000"]
["Oct 27, 2017","1.84","1.93","1.77","1.80",667.79300000000001,"185,426,000"]
["Oct 26, 2017","1.89","1.96","1.76","1.84","1,130,570","191,042,000"]
["Oct 25, 2017","1.84","1.92","1.76","1.90","1,167,180","185,703,000"]
["Oct 24, 2017","1.67","1.98","1.60","1.84","3,075,970","168,341,000"]
["Oct 23, 2017","1.80","1.81","1.54","1.68","1,195,310","181,469,000"]
["Oct 22, 2017","1.67","1.87","1.63","1.79",758.58799999999997,"168,553,000"]
["Oct 21, 2017","1.72","1.79","1.60","1.67",514.47900000000004,"173,479,000"]
["Oct 20, 2017","1.95","1.95","1.64","1.72","1,778,390","196,369,000"]
["Oct 19, 2017","1.93","2.01","1.79","1.93","1,734,280","194,556,000"]
["Oct 18, 2017","1.71","2.04","1.59","1.92","1,899,950","173,077,000"]
["Oct 17, 2017","1.70","1.76","1.61","1.72",643.58399999999995,"171,333,000"]
["Oct 16, 2017","1.78","1.82","1.66","1.70",515.46299999999997,"179,703,000"]
["Oct 15, 2017","1.74","1.81","1.64","1.76",593.90099999999995,"175,483,000"]
["Oct 14, 2017","1.81","1.83","1.72","1.72",449.53199999999998,"182,377,000"]
["Oct 13, 2017","1.80","1.96","1.58","1.80","1,615,120","181,271,000"]
["Oct 12, 2017","1.86","1.89","1.77","1.81","1,083,290","187,590,000"]
["Oct 11, 2017","1.71","1.92","1.67","1.86",749.91800000000001,"173,029,000"]
["Oct 10, 2017","1.72","1.81","1.67","1.71",590.28800000000001,"173,475,000"]
["Oct 09, 2017","1.76","1.90","1.63","1.71","1,203,940","177,911,000"]
["Oct 08, 2017","2.00","2.05","1.68","1.75","1,088,390","201,885,000"]
["Oct 07, 2017","1.86","2.05","1.81","2.01",848.17399999999998,"188,162,000"]
["Oct 06, 2017","1.96","2.07","1.85","1.86",781.96500000000003,"197,421,000"]
["Oct 05, 2017","1.95","1.99","1.82","1.98",683.86699999999996,"196,441,000"]
["Oct 04, 2017","2.05","2.08","1.90","1.95",861.87699999999995,"207,438,000"]
["Oct 03, 2017","2.20","2.22","2.03","2.07","1,137,960","222,269,000"]
["Oct 02, 2017","2.37","2.47","2.19","2.20","2,100,340","239,714,000"]
["Oct 01, 2017","2.24","2.47","2.16","2.38","3,814,410","225,810,000"]
["Sep 30, 2017","2.09","2.29","2.04","2.22","1,596,060","210,505,000"]
["Sep 29, 2017","2.11","2.15","1.92","2.06","1,684,480","212,613,000"]
["Sep 28, 2017","2.07","2.14","1.93","2.11","1,992,140","209,384,000"]
["Sep 27, 2017","1.97","2.11","1.94","2.07","1,172,190","198,648,000"]
["Sep 26, 2017","2.01","2.03","1.90","1.97",972.32500000000005,"203,271,000"]
["Sep 25, 2017","1.79","2.01","1.76","2.01","1,661,140","180,379,000"]
["Sep 24, 2017","1.89","1.91","1.72","1.78",812.09100000000001,"190,393,000"]
["Sep 23, 2017","1.63","2.00","1.63","1.88","2,614,250","164,217,000"]
["Sep 22, 2017","1.56","1.74","1.53","1.65",719.15800000000002,"156,996,000"]
["Sep 21, 2017","1.88","1.89","1.55","1.55",933.428,"190,117,000"]
["Sep 20, 2017","1.90","1.96","1.79","1.89","1,151,060","191,682,000"]
["Sep 19, 2017","2.15","2.15","1.92","1.92","1,882,770","217,212,000"]
["Sep 18, 2017","1.87","2.25","1.87","2.16","4,038,320","188,407,000"]
["Sep 17, 2017","1.81","1.95","1.62","1.87","1,751,640","183,043,000"]
["Sep 16, 2017","1.69","1.85","1.53","1.80","2,003,530","170,757,000"]
["Sep 15, 2017","1.46","1.90","1.12","1.69","3,618,520","147,396,000"]
["Sep 14, 2017","1.74","2.29","1.45","1.45","7,161,980","175,357,000"]
["Sep 13, 2017","1.93","1.94","1.53","1.74","2,935,870","194,644,000"]
["Sep 12, 2017","2.05","2.19","1.88","1.94","5,253,850","207,416,000"]
["Sep 11, 2017","2.27","2.30","1.93","2.07","7,786,870","229,342,000"]
["Sep 10, 2017","2.48","2.57","2.01","2.30","7,699,770","250,670,000"]
["Sep 09, 2017","2.88","2.99","2.51","2.51","8,154,960","290,404,000"]
["Sep 08, 2017","3.51","4.03","2.56","2.91","42,558,700","354,553,000"]
["Sep 07, 2017","3.31","3.68","2.87","3.52","17,588,500","334,558,000"]
["Sep 06, 2017","3.19","3.66","3.12","3.28","18,764,100","322,514,000"]
["Sep 05, 2017","2.34","3.23","2.03","3.19","12,903,900","236,073,000"]
["Sep 04, 2017","3.02","3.09","2.16","2.33","13,336,200","304,971,000"]
["Sep 03, 2017","2.05","3.13","1.96","3.05","29,353,700","207,353,000"]
["Sep 02, 2017","1.45","2.11","1.31","1.99","3,289,190","146,223,000"]
["Sep 01, 2017","1.50","1.51","1.42","1.45",656.6,"151,123,000"]
["Aug 31, 2017","1.52","1.54","1.38","1.50","1,515,960","153,724,000"]
["Aug 30, 2017","1.65","1.65","1.44","1.53",924.51700000000005,"166,299,000"]
["Aug 29, 2017","1.66","1.79","1.56","1.65","1,268,910","167,208,000"]
["Aug 28, 2017","1.39","1.88","1.39","1.65","2,119,310","140,812,000"]
["Aug 27, 2017","1.36","1.62","1.36","1.45","1,214,240","137,285,000"]
["Aug 26, 2017","1.31","1.39","1.28","1.36",611.73500000000001,"132,183,000"]
["Aug 25, 2017","1.34","1.40","1.29","1.33",330.61399999999998,"135,023,000"]
["Aug 24, 2017","1.26","1.40","1.22","1.34",600.95500000000004,"127,444,000"]
["Aug 23, 2017","1.26","1.35","1.23","1.26",467.44499999999999,"126,826,000"]
["Aug 22, 2017","1.30","1.32","1.15","1.28",246.946,"131,247,000"]
["Aug 21, 2017","1.35","1.39","1.22","1.30",364.85700000000003,"136,350,000"]
["Aug 20, 2017","1.31","1.41","1.24","1.30",317.971,"131,737,000"]
["Aug 19, 2017","1.31","1.31","1.17","1.31",374.11200000000002,"131,952,000"]
["Aug 18, 2017","1.45","1.45","1.23","1.30",500.09399999999999,"146,679,000"]
["Aug 17, 2017","1.33","1.69","1.27","1.45","1,234,000","134,381,000"]
["Aug 16, 2017","1.28","1.35","1.16","1.33",736.58199999999999,"128,982,000"]
["Aug 15, 2017","1.36","1.36","1.14","1.27",645.64400000000001,"136,993,000"]
["Aug 14, 2017","1.48","1.55","1.24","1.35",791.08100000000002,"149,227,000"]
["Aug 13, 2017","1.87","2.00","1.34","1.50","1,847,460","188,447,000"]
["Aug 12, 2017","1.15","2.14","1.13","1.89","6,092,880","116,171,000"]
["Aug 11, 2017","1.06","1.17","1.02","1.15",394.97399999999999,"107,140,000"]
["Aug 10, 2017","1.12","1.13","1.02","1.05",422.52,"113,033,000"]
["Aug 09, 2017","1.05","1.15","0.987952","1.12",321.81200000000001,"105,694,000"]
["Aug 08, 2017","1.05","1.11","0.980511","1.05",247.999,"106,265,000"]
["Aug 07, 2017","1.05","1.10","1.02","1.05",376.90199999999999,"106,338,000"]
["Aug 06, 2017","1.07","1.12","1.03","1.06",219.30699999999999,"108,504,000"]
["Aug 05, 2017","0.983837","1.10","0.969255","1.07",411.80599999999998,"99,313,900"]
["Aug 04, 2017","0.976347","1.00","0.937979","0.984273",324.96499999999997,"98,557,800"]
["Aug 03, 2017","0.930911","1.02","0.923035","0.976591",235.99600000000001,"93,971,300"]
["Aug 02, 2017","0.954936","1.02","0.906174","0.929250",324.97300000000001,"96,396,500"]
["Aug 01, 2017","0.896676","1.05","0.819169","0.955390",312.80200000000002,"90,515,400"]
["Jul 31, 2017","0.904723","0.950798","0.866617","0.901882",144.43899999999999,"91,327,800"]
["Jul 30, 2017","0.952275","0.990955","0.900427","0.903788",185.42599999999999,"96,127,900"]
["Jul 29, 2017","0.973246","1.05","0.865004","0.953959",262.08699999999999,"98,244,800"]
["Jul 28, 2017","0.905770","1.12","0.826716","0.977141",505.392,"91,433,400"]
["Jul 27, 2017","0.937118","0.982813","0.895428","0.912896",135.50899999999999,"94,597,900"]
["Jul 26, 2017","0.943429","0.973432","0.854133","0.934773",243.03800000000001,"95,234,900"]
["Jul 25, 2017","1.18","1.22","0.895455","0.943042",241.733,"119,229,000"]
["Jul 24, 2017","1.27","1.29","1.15","1.18",231.899,"128,691,000"]
["Jul 23, 2017","1.30","1.37","1.19","1.28",157.941,"131,435,000"]
["Jul 22, 2017","1.33","1.41","1.26","1.30",275.63499999999999,"134,531,000"]
["Jul 21, 2017","1.39","1.43","1.26","1.33",234.035,"140,315,000"]
["Jul 20, 2017","1.07","1.45","1.03","1.38",441.31299999999999,"107,582,000"]
["Jul 19, 2017","1.03","1.23","0.977475","1.07",423.089,"104,422,000"]
["Jul 18, 2017","0.959819","1.05","0.906474","1.03",245.62700000000001,"96,889,400"]
["Jul 17, 2017","0.713356","0.952546","0.713356","0.942995",317.68799999999999,"72,010,100"]
["Jul 16, 2017","0.730720","0.895036","0.643052","0.714149",352.04199999999997,"73,762,900"]
["Jul 15, 2017","0.840707","0.889383","0.716713","0.732951",216.71600000000001,"84,865,600"]
["Jul 14, 2017","0.995360","1.01","0.791193","0.842152",193.04599999999999,"100,477,000"]
["Jul 13, 2017","1.02","1.14","0.961351","0.985362",253.959,"103,234,000"]
["Jul 12, 2017","0.819153","1.08","0.773462","1.02",421.05200000000002,"82,689,800"]
["Jul 11, 2017","0.934232","1.06","0.699792","0.820385",566.21299999999997,"94,306,500"]
["Jul 10, 2017","1.36","1.42","0.865026","0.936242",465.66899999999998,"137,226,000"]
["Jul 09, 2017","1.47","1.51","1.36","1.36",219.91499999999999,"147,974,000"]
["Jul 08, 2017","1.40","1.50","1.20","1.50",302.42899999999997,"141,456,000"]
["Jul 07, 2017","1.56","1.72","1.27","1.40",626.83199999999999,"157,368,000"]
["Jul 06, 2017","1.74","1.77","1.54","1.56",344.95499999999998,"176,015,000"]
["Jul 05, 2017","1.84","1.84","1.67","1.74",264.786,"185,616,000"]
["Jul 04, 2017","1.65","1.89","1.63","1.85",399.44,"166,963,000"]
["Jul 03, 2017","1.60","1.66","1.51","1.66",327.42899999999997,"161,413,000"]
["Jul 02, 2017","1.49","1.62","1.40","1.60",477.16699999999997,"149,943,000"]
["Jul 01, 2017","1.69","1.78","1.49","1.49",317.39,"170,831,000"]
["Jun 30, 2017","1.81","1.83","1.65","1.69",376.09899999999999,"182,565,000"]
["Jun 29, 2017","1.82","1.87","1.75","1.80",293.245,"183,449,000"]
["Jun 28, 2017","1.89","1.90","1.72","1.83",434.55200000000002,"190,432,000"]
["Jun 27, 2017","1.80","1.93","1.53","1.86",509.57799999999997,"181,888,000"]
["Jun 26, 2017","1.96","2.04","1.53","1.73",925.39599999999996,"197,837,000"]
["Jun 25, 2017","2.03","2.14","1.86","1.96",375.92599999999999,"204,472,000"]
["Jun 24, 2017","2.07","2.42","1.97","2.03",912.4,"209,023,000"]
["Jun 23, 2017","1.84","2.20","1.78","2.10",548.47199999999998,"186,056,000"]
["Jun 22, 2017","1.89","1.98","1.72","1.84",519.27700000000004,"191,156,000"]
["Jun 21, 2017","2.11","2.11","1.64","1.88","1,240,600","212,535,000"]
["Jun 20, 2017","2.32","2.35","1.99","2.11","1,359,440","234,125,000"]
["Jun 19, 2017","2.24","2.47","2.06","2.36","1,895,990","226,314,000"]
["Jun 18, 2017","1.97","2.55","1.95","2.17","3,523,800","198,785,000"]
["Jun 17, 2017","1.81","1.97","1.75","1.97",904.90499999999997,"182,776,000"]
["Jun 16, 2017","1.54","1.91","1.41","1.83","1,460,240","155,355,000"]
["Jun 15, 2017","1.44","1.53","1.27","1.53",705.81600000000003,"145,075,000"]
["Jun 14, 2017","1.55","1.65","1.33","1.41",417.52600000000001,"156,293,000"]
["Jun 13, 2017","1.43","1.56","1.38","1.55",412.11700000000002,"143,995,000"]
["Jun 12, 2017","1.59","1.76","1.37","1.43",565.98599999999999,"160,086,000"]
["Jun 11, 2017","1.58","1.81","1.52","1.59",828.56600000000003,"159,935,000"]
["Jun 10, 2017","1.37","1.91","1.35","1.61","1,478,960","138,358,000"]
["Jun 09, 2017","1.24","1.41","1.13","1.37",719.65800000000002,"125,218,000"]
["Jun 08, 2017","1.16","1.26","1.13","1.18",695.61,"117,575,000"]
["Jun 07, 2017","1.15","1.27","1.14","1.16",370.05599999999998,"115,798,000"]
["Jun 06, 2017","1.19","1.29","1.09","1.15",696.46400000000006,"120,569,000"]
["Jun 05, 2017","1.04","1.24","0.992352","1.19",519.54999999999995,"104,622,000"]
["Jun 04, 2017","1.23","1.24","0.900570","1.03","1,153,300","124,188,000"]
["Jun 03, 2017","0.934859","1.45","0.867835","1.20","1,975,440","94,369,800"]
["Jun 02, 2017","0.555521","0.935616","0.530132","0.892194","1,351,200","56,077,400"]
["Jun 01, 2017","0.501217","0.571434","0.492305","0.555246",232.006,"50,595,600"]
["May 31, 2017","0.456968","0.511330","0.443496","0.500773",140.155,"46,128,900"]
["May 30, 2017","0.469705","0.504660","0.446728","0.455183",138.488,"47,414,600"]
["May 29, 2017","0.478737","0.499472","0.430921","0.468275",172.42699999999999,"48,326,400"]
["May 28, 2017","0.423657","0.510240","0.414099","0.479706",125.85,"42,766,300"]
["May 27, 2017","0.481484","0.481484","0.384719","0.414225",291.25400000000002,"48,603,600"]
["May 26, 2017","0.460185","0.609750","0.431394","0.479890",239.495,"46,453,600"]
["May 25, 2017","0.503327","0.598164","0.442136","0.455751",365.08499999999998,"50,808,600"]
["May 24, 2017","0.495591","0.560970","0.478372","0.504276",372.44099999999997,"50,027,700"]
["May 23, 2017","0.516574","0.528795","0.453475","0.491337",475.83,"52,145,800"]
["May 22, 2017","0.564340","0.564902","0.461571","0.517656",314.62099999999998,"56,967,600"]
["May 21, 2017","0.470425","0.562488","0.403514","0.562488",486.72399999999999,"47,487,300"]
["May 20, 2017","0.436000","0.480821","0.435156","0.470533",238.16399999999999,"44,012,200"]
["May 19, 2017","0.386537","0.466948","0.385112","0.436474",429.83100000000002,"39,019,200"]
["May 18, 2017","0.348536","0.402696","0.338949","0.386295",274.27100000000002,"35,183,100"]
["May 17, 2017","0.312792","0.364563","0.287152","0.348723",234.827,"31,574,900"]
["May 16, 2017","0.274259","0.334322","0.272288","0.312876",297.33699999999999,"27,685,200"]
["May 15, 2017","0.285475","0.285912","0.257967","0.280109",82.692999999999998,"28,817,400"]
["May 14, 2017","0.269423","0.285586","0.264382","0.285307",45.997,"27,197,000"]
["May 13, 2017","0.254116","0.270112","0.237867","0.268564",49.445999999999998,"25,651,900"]
["May 12, 2017","0.265165","0.291215","0.241206","0.254643",79.072999999999993,"26,767,200"]
["May 11, 2017","0.261038","0.300892","0.227058","0.264902",144.13,"26,349,700"]
["May 10, 2017","0.260717","0.278201","0.241834","0.260571",113.614,"26,316,100"]
["May 09, 2017","0.283319","0.286586","0.237848","0.260544",153.941,"28,596,400"]
["May 08, 2017","0.300209","0.315712","0.260624","0.283230",225.33500000000001,"30,299,900"]
["May 07, 2017","0.295219","0.304831","0.286499","0.300170",140.86699999999999,"29,795,000"]
["May 06, 2017","0.298602","0.298941","0.280917","0.291869",122.483,"30,135,200"]
["May 05, 2017","0.305109","0.337557","0.288491","0.298341",233.76900000000001,"30,790,600"]
["May 04, 2017","0.252586","0.334389","0.235905","0.304475",366.58300000000003,"25,489,000"]
["May 03, 2017","0.234495","0.253201","0.234083","0.253099",189.202,"23,662,400"]
["May 02, 2017","0.216552","0.244472","0.210997","0.234268",196.93600000000001,"21,850,900"]
["May 01, 2017","0.194031","0.241241","0.190720","0.216639",283.52,"19,577,700"]
["Apr 30, 2017","0.191686","0.198334","0.175862","0.191746",100.295,"19,340,200"]
["Apr 29, 2017","0.163027","0.191674","0.163027","0.191674",165.148,"16,448,000"]
["Apr 28, 2017","0.163423","0.168988","0.154649","0.162859",76.688000000000002,"16,487,300"]
["Apr 27, 2017","0.157820","0.170686","0.153510","0.163421",121.18600000000001,"15,921,300"]
["Apr 26, 2017","0.161917","0.166200","0.154330","0.157722",71.084999999999994,"16,334,000"]
["Apr 25, 2017","0.165097","0.170630","0.159010","0.159364",68.233000000000004,"16,654,100"]
["Apr 24, 2017","0.164504","0.170653","0.156879","0.164733",53.726999999999997,"16,593,500"]
["Apr 23, 2017","0.166640","0.176402","0.161686","0.164174",46.064,"16,808,300"]
["Apr 22, 2017","0.166103","0.177048","0.162865","0.166617",60.892000000000003,"16,753,400"]
["Apr 21, 2017","0.169125","0.172502","0.165075","0.166083",31.434000000000001,"17,057,500"]
["Apr 20, 2017","0.180514","0.180605","0.167012","0.169079",64.814999999999998,"18,205,400"]
["Apr 19, 2017","0.181808","0.185045","0.173883","0.180418",121.54,"18,335,100"]
["Apr 18, 2017","0.175175","0.185996","0.168342","0.181739",109.67400000000001,"17,665,500"]
["Apr 17, 2017","0.162440","0.184378","0.159169","0.175150",184.86699999999999,"16,380,600"]
["Apr 16, 2017","0.152126","0.172174","0.138951","0.160822",122.866,"15,339,900"]
["Apr 15, 2017","0.138040","0.155872","0.126632","0.152107",95.453000000000003,"13,918,900"]
["Apr 14, 2017","0.138968","0.154236","0.119176","0.138057",270.36599999999999,"14,011,900"]
["Apr 13, 2017","0.153833","0.162497","0.117140","0.138843",97.846000000000004,"15,510,000"]
["Apr 12, 2017","0.158069","0.158127","0.129510","0.153767",117.215,"15,936,400"]
["Apr 11, 2017","0.162505","0.167444","0.150694","0.158095",50.893000000000001,"16,383,000"]
["Apr 10, 2017","0.169845","0.169845","0.157927","0.162459",36.247,"17,122,300"]
["Apr 09, 2017","0.167898","0.183065","0.161742","0.170422",26.385999999999999,"16,925,300"]
["Apr 08, 2017","0.172669","0.177084","0.148764","0.167815",72.567999999999998,"17,405,500"]
["Apr 07, 2017","0.165742","0.192696","0.165599","0.174317",40.26,"16,706,500"]
["Apr 06, 2017","0.192630","0.198273","0.160638","0.170597",169.25800000000001,"19,416,000"]
["Apr 05, 2017","0.179991","0.194787","0.173791","0.192497",106.06,"18,141,300"]
["Apr 04, 2017","0.182077","0.196742","0.173832","0.179850",96.429000000000002,"18,350,800"]
["Apr 03, 2017","0.177514","0.199411","0.169403","0.182041",124.592,"17,890,200"]
["Apr 02, 2017","0.186261","0.196957","0.171556","0.177399",156.261,"18,770,900"]
["Apr 01, 2017","0.172228","0.203202","0.171680","0.183477",83.611999999999995,"17,356,000"]
["Mar 31, 2017","0.157272","0.183348","0.157272","0.172230",78.459000000000003,"15,848,200"]
["Mar 30, 2017","0.151283","0.183874","0.149252","0.157240",211.27699999999999,"15,244,100"]
["Mar 29, 2017","0.186835","0.186835","0.142356","0.150957",223.124,"18,825,700"]
["Mar 28, 2017","0.137595","0.186378","0.125669","0.171518",387.68299999999999,"13,863,600"]
["Mar 27, 2017","0.107190","0.148904","0.093395","0.133740",182.97800000000001,"10,799,700"]
["Mar 26, 2017","0.091869","0.114249","0.088247","0.106602",46.156999999999996,"9,255,630"]
["Mar 25, 2017","0.086716","0.092034","0.083882","0.091752",16.036000000000001,"8,736,110"]
["Mar 24, 2017","0.093056","0.107424","0.086217","0.086811",30.823,"9,374,640"]
["Mar 23, 2017","0.088686","0.094535","0.086522","0.093382",27.134,"8,934,290"]
["Mar 22, 2017","0.089971","0.096490","0.084477","0.088610",40.015999999999998,"9,063,620"]
["Mar 21, 2017","0.088461","0.091561","0.085491","0.089962",47.750999999999998,"8,911,110"]
["Mar 20, 2017","0.080891","0.096622","0.076195","0.087977",67.626000000000005,"8,148,220"]
["Mar 19, 2017","0.085867","0.092564","0.080318","0.081371",22.687000000000001,"8,649,060"]
["Mar 18, 2017","0.099098","0.100659","0.079644","0.085611",22.236999999999998,"9,981,560"]
["Mar 17, 2017","0.097746","0.107186","0.089613","0.099146",23.99,"9,844,980"]
["Mar 16, 2017","0.061530","0.103079","0.060900","0.098379",38.713000000000001,"6,197,060"]
["Mar 15, 2017","0.009311","0.068433","0.009311","0.061446",14.991,937.68399999999997]
["Mar 14, 2017","0.037067","0.083945","0.009245","0.009309",9.5220000000000002,"3,732,890"]
["Mar 13, 2017","0.085770","0.095213","0.002143","0.037067",565,"8,637,500"]
["Mar 12, 2017","0.082496","0.088975","0.081621","0.085742",62.661000000000001,"8,307,430"]
["Mar 11, 2017","0.078313","0.087393","0.078313","0.082440",26.417999999999999,"7,885,880"]

{"sheet":"BTM","index":44,"n_rows":216,"n_cols":7,"rows_kept":216,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.363006","0.371980","0.342487","0.342752","16,803,700","358,287,000"]
["Mar 09, 2018","0.351259","0.363246","0.309712","0.361822","15,482,500","346,692,000"]
["Mar 08, 2018","0.372776","0.396767","0.343307","0.351859","13,547,700","367,930,000"]
["Mar 07, 2018","0.408398","0.426499","0.360197","0.371210","14,768,700","403,089,000"]
["Mar 06, 2018","0.464195","0.464195","0.402853","0.410241","19,253,200","458,161,000"]
["Mar 05, 2018","0.425246","0.468456","0.420549","0.462808","23,175,900","419,718,000"]
["Mar 04, 2018","0.398463","0.424752","0.392187","0.424752","16,686,700","393,283,000"]
["Mar 03, 2018","0.395039","0.404523","0.377926","0.397328","14,081,800","389,903,000"]
["Mar 02, 2018","0.347803","0.412816","0.347123","0.393655","21,373,100","343,281,000"]
["Mar 01, 2018","0.341199","0.354381","0.336421","0.348532","10,778,600","336,763,000"]
["Feb 28, 2018","0.347695","0.358656","0.338308","0.338308","9,744,320","343,175,000"]
["Feb 27, 2018","0.346095","0.356445","0.341400","0.348388","9,024,360","341,595,000"]
["Feb 26, 2018","0.325066","0.349593","0.318469","0.345483","8,570,450","320,840,000"]
["Feb 25, 2018","0.330615","0.336003","0.315250","0.325200","9,067,020","326,317,000"]
["Feb 24, 2018","0.344924","0.353818","0.322089","0.333358","12,486,000","340,440,000"]
["Feb 23, 2018","0.324054","0.354955","0.317099","0.344888","13,115,700","319,841,000"]
["Feb 22, 2018","0.334909","0.362236","0.316478","0.321004","12,982,900","330,555,000"]
["Feb 21, 2018","0.363680","0.366547","0.323070","0.335012","11,532,700","358,952,000"]
["Feb 20, 2018","0.383209","0.387159","0.361708","0.364028","9,664,300","378,227,000"]
["Feb 19, 2018","0.368273","0.386922","0.368273","0.383285","10,634,400","363,486,000"]
["Feb 18, 2018","0.402519","0.402867","0.367415","0.368092","16,465,300","397,286,000"]
["Feb 17, 2018","0.388672","0.401683","0.386109","0.401651","10,572,900","383,619,000"]
["Feb 16, 2018","0.383823","0.390024","0.369512","0.388164","14,772,900","378,834,000"]
["Feb 15, 2018","0.389460","0.396486","0.374306","0.382733","12,725,400","384,397,000"]
["Feb 14, 2018","0.355848","0.389876","0.355848","0.387373","12,739,500","351,222,000"]
["Feb 13, 2018","0.367228","0.370715","0.345617","0.356415","10,308,400","362,454,000"]
["Feb 12, 2018","0.354994","0.375997","0.354678","0.370933","11,965,000","350,380,000"]
["Feb 11, 2018","0.353863","0.371461","0.326838","0.352661","11,753,200","349,263,000"]
["Feb 10, 2018","0.351075","0.382000","0.340431","0.355397","14,932,000","346,511,000"]
["Feb 09, 2018","0.293792","0.354215","0.281304","0.349935","17,166,800","289,973,000"]
["Feb 08, 2018","0.273515","0.310185","0.273515","0.294390","13,066,600","269,959,000"]
["Feb 07, 2018","0.291953","0.313885","0.263026","0.274488","15,598,700","288,157,000"]
["Feb 06, 2018","0.250196","0.293873","0.203709","0.293222","16,925,100","246,944,000"]
["Feb 05, 2018","0.304768","0.309395","0.231161","0.250006","13,813,500","300,806,000"]
["Feb 04, 2018","0.354766","0.355580","0.295010","0.306456","14,943,800","350,154,000"]
["Feb 03, 2018","0.331559","0.366414","0.314536","0.353657","14,233,100","327,249,000"]
["Feb 02, 2018","0.350487","0.350487","0.287255","0.332201","16,831,000","345,931,000"]
["Feb 01, 2018","0.384697","0.396264","0.323375","0.350179","21,235,600","379,696,000"]
["Jan 31, 2018","0.373034","0.393065","0.358434","0.383540","22,362,000","368,184,000"]
["Jan 30, 2018","0.415115","0.429161","0.364616","0.375421","17,302,100","409,719,000"]
["Jan 29, 2018","0.425850","0.435975","0.403509","0.416411","21,266,700","420,314,000"]
["Jan 28, 2018","0.438077","0.453231","0.420601","0.427249","26,914,000","432,382,000"]
["Jan 27, 2018","0.446015","0.446015","0.418338","0.436678","22,111,100","440,217,000"]
["Jan 26, 2018","0.442697","0.479459","0.391396","0.447029","32,301,600","436,942,000"]
["Jan 25, 2018","0.397069","0.475129","0.394308","0.443973","32,813,200","391,907,000"]
["Jan 24, 2018","0.354101","0.399506","0.335957","0.393130","31,788,400","349,498,000"]
["Jan 23, 2018","0.348309","0.373034","0.310499","0.354101","21,135,300","343,781,000"]
["Jan 22, 2018","0.361262","0.391725","0.320534","0.349231","22,923,800","356,566,000"]
["Jan 21, 2018","0.440214","0.440214","0.345161","0.357950","17,124,800","434,491,000"]
["Jan 20, 2018","0.374118","0.454452","0.374118","0.438846","23,459,400","369,254,000"]
["Jan 19, 2018","0.341448","0.389717","0.315513","0.372667","30,176,000","337,010,000"]
["Jan 18, 2018","0.368030","0.392633","0.316457","0.347890","38,867,000","363,245,000"]
["Jan 17, 2018","0.330390","0.365096","0.248950","0.357202","41,490,200","326,095,000"]
["Jan 16, 2018","0.527220","0.527220","0.290911","0.331953","42,643,200","520,366,000"]
["Jan 15, 2018","0.585912","0.614021","0.526158","0.526158","34,862,400","578,295,000"]
["Jan 14, 2018","0.679340","0.681605","0.541674","0.590535","39,919,900","670,508,000"]
["Jan 13, 2018","0.621158","0.692272","0.621158","0.677646","40,008,300","613,083,000"]
["Jan 12, 2018","0.521054","0.698924","0.515030","0.622783","45,092,300","514,280,000"]
["Jan 11, 2018","0.575130","0.585846","0.477035","0.539714","53,791,100","567,654,000"]
["Jan 10, 2018","0.559055","0.574912","0.503156","0.574632","40,342,000","551,787,000"]
["Jan 09, 2018","0.550250","0.570867","0.521246","0.557884","36,810,400","543,097,000"]
["Jan 08, 2018","0.583008","0.599445","0.467206","0.554813","38,719,900","575,429,000"]
["Jan 07, 2018","0.582609","0.617010","0.561444","0.580946","53,089,900","575,035,000"]
["Jan 06, 2018","0.519769","0.596117","0.515981","0.582161","49,606,100","513,012,000"]
["Jan 05, 2018","0.510117","0.625961","0.491360","0.516177","52,703,000","503,485,000"]
["Jan 04, 2018","0.430439","0.509796","0.398592","0.504321","39,705,000","424,843,000"]
["Jan 03, 2018","0.380046","0.438845","0.358436","0.429765","28,385,300","375,105,000"]
["Jan 02, 2018","0.367461","0.391817","0.367461","0.379601","21,608,200","362,684,000"]
["Jan 01, 2018","0.357302","0.373368","0.339326","0.366796","14,426,400","352,657,000"]
["Dec 31, 2017","0.325364","0.364711","0.314814","0.357182","13,214,400","321,135,000"]
["Dec 30, 2017","0.374947","0.375362","0.305452","0.328751","13,880,600","370,073,000"]
["Dec 29, 2017","0.361710","0.387779","0.358050","0.377743","12,630,800","357,008,000"]
["Dec 28, 2017","0.393032","0.395570","0.334548","0.360562","13,967,700","387,922,000"]
["Dec 27, 2017","0.416869","0.435138","0.372931","0.395919","10,264,400","411,449,000"]
["Dec 26, 2017","0.384416","0.434664","0.375345","0.414793","11,689,600","379,418,000"]
["Dec 25, 2017","0.331330","0.398490","0.326909","0.384580","9,554,590","327,022,000"]
["Dec 24, 2017","0.355699","0.355699","0.293574","0.330215","6,493,070","351,075,000"]
["Dec 23, 2017","0.337297","0.376790","0.330035","0.353515","8,250,570","332,912,000"]
["Dec 22, 2017","0.419622","0.427099","0.287294","0.336227","11,857,600","414,167,000"]
["Dec 21, 2017","0.455612","0.499765","0.381453","0.420334","19,370,400","449,689,000"]
["Dec 20, 2017","0.386028","0.469675","0.315365","0.456177","19,471,600","381,010,000"]
["Dec 19, 2017","0.396931","0.438081","0.290506","0.381216","12,780,100","391,771,000"]
["Dec 18, 2017","0.282258","0.399175","0.242669","0.397121","11,652,600","278,588,000"]
["Dec 17, 2017","0.243338","0.296143","0.242382","0.282198","6,284,440","240,175,000"]
["Dec 16, 2017","0.215697","0.248358","0.215198","0.243677","4,182,410","212,892,000"]
["Dec 15, 2017","0.220614","0.223194","0.186104","0.215239","3,434,420","217,746,000"]
["Dec 14, 2017","0.175118","0.228292","0.167170","0.221251","4,609,020","172,842,000"]
["Dec 13, 2017","0.176523","0.184221","0.168892","0.175740","2,259,650","174,228,000"]
["Dec 12, 2017","0.165922","0.178454","0.155096","0.176456","2,590,350","163,765,000"]
["Dec 11, 2017","0.155648","0.167031","0.154280","0.167031","1,094,120","153,625,000"]
["Dec 10, 2017","0.163177","0.171767","0.141425","0.155691","1,265,330","161,056,000"]
["Dec 09, 2017","0.174442","0.182464","0.152428","0.162896","1,424,510","172,174,000"]
["Dec 08, 2017","0.165261","0.174431","0.135802","0.174328","2,722,610","163,113,000"]
["Dec 07, 2017","0.195472","0.204001","0.160003","0.163900","4,717,310","192,931,000"]
["Dec 06, 2017","0.124397","0.195998","0.121862","0.195308","8,304,510","122,779,000"]
["Dec 05, 2017","0.122982","0.129125","0.119848","0.124809","2,660,210","121,383,000"]
["Dec 04, 2017","0.120018","0.123586","0.110496","0.122676","2,762,190","118,458,000"]
["Dec 03, 2017","0.114454","0.130639","0.114073","0.119593","2,515,190","112,966,000"]
["Dec 02, 2017","0.115893","0.117571","0.110081","0.114368","1,912,110","114,386,000"]
["Dec 01, 2017","0.107805","0.120269","0.103083","0.115894","2,021,420","106,403,000"]
["Nov 30, 2017","0.110843","0.119192","0.095285","0.108253","2,036,190","109,402,000"]
["Nov 29, 2017","0.128083","0.133439","0.106079","0.110031","1,524,000","126,418,000"]
["Nov 28, 2017","0.128122","0.137914","0.127253","0.128041","1,252,560","126,456,000"]
["Nov 27, 2017","0.104583","0.138232","0.102516","0.127820","2,102,660","103,223,000"]
["Nov 26, 2017","0.106708","0.108936","0.101793","0.104591",749.14,"105,321,000"]
["Nov 25, 2017","0.107875","0.111252","0.104253","0.106942",538.20699999999999,"106,472,000"]
["Nov 24, 2017","0.114419","0.115728","0.104443","0.107820",859.15800000000002,"112,931,000"]
["Nov 23, 2017","0.117617","0.119939","0.111351","0.114827",824.94799999999998,"116,088,000"]
["Nov 22, 2017","0.109173","0.119612","0.109061","0.117212",667.48500000000001,"107,754,000"]
["Nov 21, 2017","0.115544","0.117098","0.108080","0.109343",600.95100000000002,"114,042,000"]
["Nov 20, 2017","0.115271","0.118963","0.113172","0.115654",479.03100000000001,"113,773,000"]
["Nov 19, 2017","0.115717","0.120151","0.112283","0.115123",439.34699999999998,"114,213,000"]
["Nov 18, 2017","0.108307","0.116759","0.106068","0.115495",453.56299999999999,"106,899,000"]
["Nov 17, 2017","0.112636","0.114200","0.106139","0.108486",491.31299999999999,"111,172,000"]
["Nov 16, 2017","0.108313","0.119352","0.106362","0.111885",677.77800000000002,"106,904,000"]
["Nov 15, 2017","0.110663","0.115178","0.105160","0.107864",627.41999999999996,"109,225,000"]
["Nov 14, 2017","0.114599","0.119136","0.103787","0.110611",637.77,"113,110,000"]
["Nov 13, 2017","0.118672","0.122390","0.111980","0.114384",586.75400000000002,"117,129,000"]
["Nov 12, 2017","0.130456","0.131081","0.113161","0.118827",570.45500000000004,"128,760,000"]
["Nov 11, 2017","0.116019","0.133245","0.115370","0.133063",650.4,"114,511,000"]
["Nov 10, 2017","0.126964","0.129753","0.113349","0.116036",401.483,"125,314,000"]
["Nov 09, 2017","0.128500","0.133376","0.123590","0.126844",557.149,"126,829,000"]
["Nov 08, 2017","0.116597","0.134195","0.113489","0.129785",732.2,"115,081,000"]
["Nov 07, 2017","0.103812","0.119239","0.103031","0.116750",562.31399999999996,"102,463,000"]
["Nov 06, 2017","0.110076","0.112285","0.103570","0.103933",375.12,"108,645,000"]
["Nov 05, 2017","0.117846","0.120001","0.108970","0.110088",489.05099999999999,"116,314,000"]
["Nov 04, 2017","0.114207","0.121291","0.103645","0.117852",627.61199999999997,"112,722,000"]
["Nov 03, 2017","0.090754","0.121510","0.088646","0.114245",804.36400000000003,"89,574,000"]
["Nov 02, 2017","0.084386","0.091357","0.077985","0.088314",551.67100000000005,"83,288,500"]
["Nov 01, 2017","0.087655","0.088158","0.082392","0.085396",279.18099999999998,"86,515,500"]
["Oct 31, 2017","0.087889","0.091833","0.085644","0.086957",292.197,"86,746,400"]
["Oct 30, 2017","0.081411","0.088762","0.078424","0.087735",342.57,"80,352,300"]
["Oct 29, 2017","0.078600","0.083908","0.074344","0.081642",259.81799999999998,"77,578,300"]
["Oct 28, 2017","0.084761","0.085143","0.076934","0.078606",161.536,"83,659,100"]
["Oct 27, 2017","0.073110","0.089270","0.072452","0.084648",393.53100000000001,"72,159,800"]
["Oct 26, 2017","0.073394","0.078420","0.070654","0.073120",114.657,"72,439,700"]
["Oct 25, 2017","0.074648","0.076100","0.067168","0.072968",151.47200000000001,"73,677,600"]
["Oct 24, 2017","0.076378","0.080563","0.072807","0.074579",163.303,"75,384,800"]
["Oct 23, 2017","0.078567","0.079032","0.071259","0.076476",101.58499999999999,"77,545,900"]
["Oct 22, 2017","0.081452","0.083755","0.077523","0.078632",67.63,"80,393,200"]
["Oct 21, 2017","0.087497","0.087497","0.078091","0.081448",58.84,"86,359,100"]
["Oct 20, 2017","0.088440","0.090209","0.084822","0.088095",147.66200000000001,"87,290,500"]
["Oct 19, 2017","0.093350","0.094476","0.087152","0.088265",142.96199999999999,"92,136,600"]
["Oct 18, 2017","0.093203","0.094224","0.084465","0.093540",180.52,"91,991,000"]
["Oct 17, 2017","0.099186","0.101570","0.091848","0.094206",248.09299999999999,"97,897,100"]
["Oct 16, 2017","0.097686","0.101210","0.092965","0.098831",164.06,"96,416,000"]
["Oct 15, 2017","0.097911","0.100562","0.087194","0.097465",108.221,"96,638,600"]
["Oct 14, 2017","0.082431","0.107226","0.080444","0.097063",177.56899999999999,"81,359,200"]
["Oct 13, 2017","0.082228","0.089727","0.077249","0.082699",129.34,"81,159,100"]
["Oct 12, 2017","0.077474","0.084488","0.074750","0.082269",145.49799999999999,"76,466,600"]
["Oct 11, 2017","0.066416","0.083272","0.062605","0.077470",96.426000000000002,"65,552,900"]
["Oct 10, 2017","0.080268","0.080268","0.054837","0.066420",300.98200000000003,"79,224,700"]
["Oct 09, 2017","0.079872","0.086651","0.077383","0.079878",76.587999999999994,"78,833,700"]
["Oct 08, 2017","0.089235","0.091805","0.075647","0.079839",123.01,"88,074,700"]
["Oct 07, 2017","0.095099","0.097737","0.075809","0.088740",123.146,"93,862,400"]
["Oct 06, 2017","0.096010","0.099164","0.089621","0.095975",100.70699999999999,"94,761,900"]
["Oct 05, 2017","0.098812","0.100694","0.095340","0.095917",134.36699999999999,"97,528,000"]
["Oct 04, 2017","0.101462","0.103667","0.095446","0.098774",110.372,"100,143,000"]
["Oct 03, 2017","0.102847","0.106667","0.097527","0.101226",138.255,"101,510,000"]
["Oct 02, 2017","0.109630","0.115580","0.098909","0.101931",103.83199999999999,"108,205,000"]
["Oct 01, 2017","0.106908","0.117901","0.101690","0.109201",234.75800000000001,"105,518,000"]
["Sep 30, 2017","0.109609","0.111215","0.100643","0.106659",140.63999999999999,"108,184,000"]
["Sep 29, 2017","0.104224","0.112747","0.091216","0.109507",152.08699999999999,"102,869,000"]
["Sep 28, 2017","0.100021","0.106393","0.094176","0.104185",146.31399999999999,"98,720,900"]
["Sep 27, 2017","0.100402","0.108525","0.089172","0.103423",142.38900000000001,"99,097,000"]
["Sep 26, 2017","0.106878","0.108108","0.095872","0.100605",100.199,"105,489,000"]
["Sep 25, 2017","0.109264","0.114137","0.089025","0.104860",209.31800000000001,"107,844,000"]
["Sep 24, 2017","0.073362","0.121754","0.072986","0.107556",392.54300000000001,"72,408,800"]
["Sep 23, 2017","0.069552","0.076724","0.065438","0.073366",144.667,"68,647,500"]
["Sep 22, 2017","0.062086","0.080444","0.055548","0.069666",174.161,"61,278,400"]
["Sep 21, 2017","0.045896","0.060953","0.044966","0.060953",128.745,"45,299,100"]
["Sep 20, 2017","0.048064","0.049310","0.045199","0.046037",43.725000000000001,"47,439,100"]
["Sep 19, 2017","0.050778","0.053588","0.045371","0.048224",84.344999999999999,"50,117,700"]
["Sep 18, 2017","0.044527","0.052110","0.043340","0.050628",175.066,"43,948,300"]
["Sep 17, 2017","0.045408","0.046972","0.039831","0.044561",135.19900000000001,"44,817,600"]
["Sep 16, 2017","0.045178","0.047697","0.042195","0.045474",142.071,"44,590,600"]
["Sep 15, 2017","0.039517","0.047606","0.037398","0.044417",405.21899999999999,"39,003,600"]
["Sep 14, 2017","0.039436","0.040059","0.034516","0.039367",532.32000000000005,"38,923,100"]
["Sep 13, 2017","0.043476","0.045393","0.035916","0.039484",560.77599999999995,"42,910,400"]
["Sep 12, 2017","0.045235","0.048768","0.041166","0.041766",5.085,"44,646,900"]
["Sep 11, 2017","0.045212","0.046057","0.044966","0.045234",847.17600000000004,"44,624,100"]
["Sep 10, 2017","0.045487","0.045513","0.044925","0.045212",835.85199999999998,"31,164,500"]
["Sep 09, 2017","0.048412","0.048439","0.044712","0.045487",835.8,"33,168,700"]
["Sep 08, 2017","0.045745","0.050695","0.042849","0.048414","3,627,010","31,341,000"]
["Sep 07, 2017","0.058110","0.058110","0.045425","0.045743",890.05700000000002,"39,812,900"]
["Sep 06, 2017","0.048992","0.059012","0.042509","0.058112","2,617,590","33,566,000"]
["Sep 05, 2017","0.061238","0.069774","0.047634","0.049044","7,891,520","41,955,900"]
["Sep 04, 2017","0.105470","0.107415","0.057346","0.060919","15,506,700","72,260,900"]
["Sep 03, 2017","0.126950","0.127498","0.096055","0.106528","10,973,300","86,977,600"]
["Sep 02, 2017","0.146985","0.146985","0.117953","0.126199","13,028,900","100,704,000"]
["Sep 01, 2017","0.170815","0.171797","0.146378","0.147444","10,602,100","117,031,000"]
["Aug 31, 2017","0.139913","0.178799","0.127752","0.172265","21,798,500","95,859,000"]
["Aug 30, 2017","0.165639","0.166093","0.118892","0.139908","16,132,100","113,353,000"]
["Aug 29, 2017","0.172808","0.174570","0.163898","0.165634","9,879,820","118,226,000"]
["Aug 28, 2017","0.180416","0.181610","0.165503","0.173348","11,391,400","122,790,000"]
["Aug 27, 2017","0.182897","0.197297","0.178131","0.180220","11,480,300","124,478,000"]
["Aug 26, 2017","0.179665","0.188595","0.174632","0.183130","7,509,990","122,187,000"]
["Aug 25, 2017","0.184535","0.190761","0.167843","0.179970","9,366,220","125,500,000"]
["Aug 24, 2017","0.202427","0.202427","0.181166","0.184612","8,670,120","136,923,000"]
["Aug 23, 2017","0.185124","0.212854","0.185124","0.203496","21,797,700","124,751,000"]
["Aug 22, 2017","0.176904","0.189586","0.154376","0.181937","20,542,100","118,968,000"]
["Aug 21, 2017","0.216171","0.219693","0.176911","0.176911","18,912,500","144,854,000"]
["Aug 20, 2017","0.226120","0.234244","0.210327","0.216560","19,136,800","151,521,000"]
["Aug 19, 2017","0.229741","0.241100","0.188969","0.227993","20,150,200","153,947,000"]
["Aug 18, 2017","0.280177","0.280177","0.206431","0.229612","19,448,900","186,973,000"]
["Aug 17, 2017","0.300867","0.308294","0.263491","0.280367","17,016,300","199,814,000"]
["Aug 16, 2017","0.277113","0.328578","0.270708","0.303196","20,149,800","182,458,000"]
["Aug 15, 2017","0.330150","0.343906","0.259634","0.277514","33,235,400","215,024,000"]
["Aug 14, 2017","0.181307","0.344288","0.174827","0.328485","61,300,700","115,398,000"]
["Aug 13, 2017","0.144317","0.194811","0.127428","0.180029","26,199,000","60,916,300"]
["Aug 12, 2017","0.179455","0.179455","0.132885","0.145452","14,449,400","75,747,900"]
["Aug 11, 2017","0.113092","0.185879","0.111461","0.179872","28,319,900","47,736,200"]
["Aug 10, 2017","0.102813","0.123273","0.102813","0.113176","9,412,790","43,397,400"]
["Aug 09, 2017","0.113652","0.113964","0.102448","0.102764","5,319,330","47,972,400"]
["Aug 08, 2017","0.110950","0.115141","0.110216","0.112791","7,543,670","-"]

{"sheet":"ETN","index":45,"n_rows":130,"n_cols":7,"rows_kept":130,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.051712","0.054442","0.048845","0.049097",914.77200000000005,"329,799,000"]
["Mar 09, 2018","0.053060","0.053289","0.045381","0.051420","1,942,690","337,891,000"]
["Mar 08, 2018","0.057185","0.058882","0.051399","0.053123","1,020,060","363,626,000"]
["Mar 07, 2018","0.063670","0.065972","0.054290","0.056690","1,686,280","404,251,000"]
["Mar 06, 2018","0.075174","0.075174","0.061107","0.063571","2,706,630","476,594,000"]
["Mar 05, 2018","0.078247","0.078886","0.073742","0.075377","2,895,610","495,311,000"]
["Mar 04, 2018","0.074179","0.077441","0.069017","0.077409","1,657,460","468,796,000"]
["Mar 03, 2018","0.070439","0.074624","0.069735","0.074010","1,691,550","444,484,000"]
["Mar 02, 2018","0.074607","0.076107","0.048965","0.070657","4,720,690","470,167,000"]
["Mar 01, 2018","0.065323","0.075640","0.064562","0.074758","2,357,440","411,046,000"]
["Feb 28, 2018","0.078107","0.080425","0.066200","0.066200","2,597,850","490,725,000"]
["Feb 27, 2018","0.079752","0.081838","0.077170","0.078294","2,677,500","499,967,000"]
["Feb 26, 2018","0.088604","0.091663","0.076872","0.079807","4,624,980","554,563,000"]
["Feb 25, 2018","0.073651","0.125757","0.073215","0.091615","3,815,500","460,239,000"]
["Feb 24, 2018","0.075745","0.078716","0.070155","0.073718","1,124,070","472,618,000"]
["Feb 23, 2018","0.073536","0.077709","0.071171","0.075899","1,223,380","458,112,000"]
["Feb 22, 2018","0.078950","0.081856","0.071955","0.073580","1,636,980","491,322,000"]
["Feb 21, 2018","0.082004","0.083946","0.076263","0.080146","2,172,660","509,658,000"]
["Feb 20, 2018","0.087078","0.089202","0.080780","0.081487","2,682,050","540,338,000"]
["Feb 19, 2018","0.082398","0.088513","0.082154","0.087340","1,944,890","510,510,000"]
["Feb 18, 2018","0.088971","0.091017","0.079618","0.083055","2,363,230","550,352,000"]
["Feb 17, 2018","0.081187","0.089432","0.080347","0.088369","2,463,550","501,399,000"]
["Feb 16, 2018","0.073999","0.082136","0.070677","0.081203","3,934,460","456,281,000"]
["Feb 15, 2018","0.075032","0.077837","0.072774","0.075309","2,455,530","461,916,000"]
["Feb 14, 2018","0.067285","0.075205","0.067285","0.075002","2,147,180","413,561,000"]
["Feb 13, 2018","0.071181","0.071719","0.067037","0.067781","2,008,560","436,817,000"]
["Feb 12, 2018","0.063953","0.072056","0.063827","0.070307","2,328,010","391,832,000"]
["Feb 11, 2018","0.068566","0.068566","0.059988","0.063544","1,776,260","419,422,000"]
["Feb 10, 2018","0.071940","0.073457","0.065043","0.068583","2,387,060","439,353,000"]
["Feb 09, 2018","0.068566","0.073121","0.063186","0.071715","2,524,640","418,031,000"]
["Feb 08, 2018","0.061793","0.073951","0.061793","0.068523","2,762,020","376,119,000"]
["Feb 07, 2018","0.060830","0.076504","0.055328","0.063433","5,670,180","369,415,000"]
["Feb 06, 2018","0.046871","0.061517","0.038976","0.061517","5,974,180","282,818,000"]
["Feb 05, 2018","0.060797","0.062340","0.044405","0.046841","3,271,880","366,844,000"]
["Feb 04, 2018","0.074660","0.074891","0.059864","0.061692","2,447,880","450,491,000"]
["Feb 03, 2018","0.070984","0.077547","0.063691","0.074632","3,486,120","428,311,000"]
["Feb 02, 2018","0.068381","0.076436","0.047204","0.071092","7,095,780","412,102,000"]
["Feb 01, 2018","0.084918","0.086494","0.060827","0.068511","4,648,090","510,946,000"]
["Jan 31, 2018","0.078928","0.085009","0.075461","0.084263","3,290,500","474,128,000"]
["Jan 30, 2018","0.094330","0.096201","0.077264","0.078181","4,369,180","565,696,000"]
["Jan 29, 2018","0.104471","0.104516","0.093223","0.094406","5,230,270","625,480,000"]
["Jan 28, 2018","0.112188","0.115607","0.091738","0.105158","5,940,280","670,550,000"]
["Jan 27, 2018","0.109028","0.116228","0.104333","0.111413","3,304,020","650,585,000"]
["Jan 26, 2018","0.117507","0.125495","0.105418","0.109633","4,394,530","700,011,000"]
["Jan 25, 2018","0.125357","0.131344","0.117853","0.118447","3,525,640","745,486,000"]
["Jan 24, 2018","0.122576","0.130326","0.119509","0.123448","3,786,940","727,711,000"]
["Jan 23, 2018","0.122088","0.130318","0.113699","0.122395","4,201,760","723,566,000"]
["Jan 22, 2018","0.134279","0.138746","0.114454","0.122097","5,251,960","794,485,000"]
["Jan 21, 2018","0.153257","0.154217","0.124473","0.131908","5,963,380","905,212,000"]
["Jan 20, 2018","0.141309","0.159134","0.140132","0.153144","10,157,200","833,138,000"]
["Jan 19, 2018","0.114609","0.145622","0.110779","0.139106","9,794,320","674,572,000"]
["Jan 18, 2018","0.114331","0.128880","0.110220","0.115465","5,609,140","671,729,000"]
["Jan 17, 2018","0.117231","0.125685","0.080264","0.113989","8,711,310","687,570,000"]
["Jan 16, 2018","0.155286","0.155286","0.090792","0.114784","10,080,100","776,045,000"]
["Jan 15, 2018","0.162312","0.166644","0.152594","0.155105","6,456,850","811,156,000"]
["Jan 14, 2018","0.177760","0.180030","0.157538","0.163408","6,860,900","888,359,000"]
["Jan 13, 2018","0.152412","0.195053","0.152412","0.179246","16,960,700","761,680,000"]
["Jan 12, 2018","0.140406","0.154852","0.135945","0.152841","6,526,590","701,678,000"]
["Jan 11, 2018","0.157145","0.158275","0.134377","0.139817","7,122,050","785,333,000"]
["Jan 10, 2018","0.156445","0.162516","0.141909","0.157239","7,537,860","781,833,000"]
["Jan 09, 2018","0.166186","0.170449","0.154390","0.156108","8,322,550","830,517,000"]
["Jan 08, 2018","0.181651","0.182137","0.147700","0.166142","12,863,700","907,802,000"]
["Jan 07, 2018","0.194011","0.198772","0.154278","0.181429","23,277,600","969,574,000"]
["Jan 06, 2018","0.123267","0.229125","0.121963","0.195253","48,002,900","616,027,000"]
["Jan 05, 2018","0.086922","0.120872","0.084904","0.120872","20,376,500","434,394,000"]
["Jan 04, 2018","0.087316","0.088462","0.080982","0.087494","8,636,070","436,363,000"]
["Jan 03, 2018","0.086118","0.090285","0.082718","0.086639","6,079,280","430,378,000"]
["Jan 02, 2018","0.082527","0.088624","0.078102","0.086708","6,373,440","412,430,000"]
["Jan 01, 2018","0.087732","0.087732","0.079594","0.082350","4,130,520","438,442,000"]
["Dec 31, 2017","0.075704","0.090551","0.074814","0.087468","5,541,340","378,331,000"]
["Dec 30, 2017","0.082661","0.083519","0.071460","0.076036","5,304,660","413,097,000"]
["Dec 29, 2017","0.084641","0.088898","0.080921","0.083339","5,321,260","422,993,000"]
["Dec 28, 2017","0.085387","0.085899","0.077029","0.084015","5,903,680","426,724,000"]
["Dec 27, 2017","0.085953","0.089525","0.081999","0.085231","5,522,580","429,551,000"]
["Dec 26, 2017","0.086300","0.095388","0.079778","0.085430","7,502,660","431,284,000"]
["Dec 25, 2017","0.095205","0.096139","0.084693","0.084737","5,116,270","475,786,000"]
["Dec 24, 2017","0.099654","0.100004","0.084770","0.094808","6,685,430","498,021,000"]
["Dec 23, 2017","0.092828","0.105949","0.092133","0.098841","10,358,100","463,908,000"]
["Dec 22, 2017","0.109458","0.110394","0.075023","0.092016","14,751,000","547,019,000"]
["Dec 21, 2017","0.077393","0.123635","0.075011","0.109109","27,886,800","386,774,000"]
["Dec 20, 2017","0.084363","0.084363","0.071353","0.076970","8,690,370","421,607,000"]
["Dec 19, 2017","0.094236","0.094913","0.082265","0.084227","9,602,100","470,946,000"]
["Dec 18, 2017","0.071222","0.100956","0.067033","0.094560","25,449,900","355,931,000"]
["Dec 17, 2017","0.062987","0.072929","0.059527","0.071351","9,608,160","314,776,000"]
["Dec 16, 2017","0.069661","0.070906","0.059133","0.062997","9,699,180","348,129,000"]
["Dec 15, 2017","0.070669","0.075201","0.067666","0.069719","10,702,400","353,168,000"]
["Dec 14, 2017","0.082138","0.088617","0.061825","0.069998","17,136,200","-"]
["Dec 13, 2017","0.124874","0.129576","0.054089","0.082076","35,237,600","-"]
["Dec 12, 2017","0.104792","0.140485","0.098099","0.124174","6,762,820","-"]
["Dec 11, 2017","0.105790","0.116303","0.104988","0.105366","2,595,040","-"]
["Dec 10, 2017","0.106023","0.110885","0.096915","0.106676","2,077,670","-"]
["Dec 09, 2017","0.129177","0.133793","0.101017","0.105961","3,832,990","-"]
["Dec 08, 2017","0.091660","0.129455","0.087270","0.129455","7,205,980","-"]
["Dec 07, 2017","0.085226","0.099798","0.071704","0.091313","4,039,480","-"]
["Dec 06, 2017","0.108272","0.108272","0.079830","0.084295","4,169,950","-"]
["Dec 05, 2017","0.085995","0.116976","0.085995","0.108827","6,919,810","-"]
["Dec 04, 2017","0.068480","0.104911","0.062493","0.086897","5,325,650","-"]
["Dec 03, 2017","0.056948","0.076293","0.056948","0.069067","3,360,540","-"]
["Dec 02, 2017","0.053734","0.056482","0.050068","0.056482","1,425,360","-"]
["Dec 01, 2017","0.044402","0.054272","0.041462","0.054272","1,321,880","-"]
["Nov 30, 2017","0.042792","0.046299","0.037935","0.044263",891.274,"-"]
["Nov 29, 2017","0.035583","0.059642","0.035402","0.042315","1,926,790","-"]
["Nov 28, 2017","0.033779","0.035904","0.033620","0.035385",757.66600000000005,"-"]
["Nov 27, 2017","0.033232","0.035726","0.029096","0.033695",998.745,"-"]
["Nov 26, 2017","0.027534","0.033691","0.023719","0.033227",798.82600000000002,"-"]
["Nov 25, 2017","0.028091","0.028900","0.026842","0.027380",406.58300000000003,"-"]
["Nov 24, 2017","0.028975","0.029680","0.028028","0.028161",441.67700000000002,"-"]
["Nov 23, 2017","0.029503","0.030524","0.028849","0.029016",491.43200000000002,"-"]
["Nov 22, 2017","0.029040","0.030207","0.027624","0.029213",548.36199999999997,"-"]
["Nov 21, 2017","0.030425","0.031839","0.027698","0.029126",526.34,"-"]
["Nov 20, 2017","0.032760","0.032939","0.028819","0.030343",509.38099999999997,"-"]
["Nov 19, 2017","0.032568","0.033554","0.031321","0.032777",458.90300000000002,"-"]
["Nov 18, 2017","0.033545","0.034413","0.031475","0.032470",482.30399999999997,"-"]
["Nov 17, 2017","0.038807","0.040152","0.033293","0.033382",556.298,"-"]
["Nov 16, 2017","0.036284","0.042448","0.032813","0.038585",748.548,"-"]
["Nov 15, 2017","0.037169","0.041147","0.035106","0.036125",639.41800000000001,"193,018,000"]
["Nov 14, 2017","0.040856","0.046634","0.036190","0.037016",894.96500000000003,"211,710,000"]
["Nov 13, 2017","0.024912","0.041934","0.024202","0.040773","1,453,060","127,423,000"]
["Nov 12, 2017","0.028643","0.028643","0.022451","0.024541",383.88799999999998,"146,508,000"]
["Nov 11, 2017","0.031448","0.034857","0.027001","0.028601",499.20499999999998,"160,859,000"]
["Nov 10, 2017","0.039252","0.041305","0.031294","0.031691",427.99,"200,773,000"]
["Nov 09, 2017","0.044587","0.046023","0.037700","0.039809",732.83799999999997,"228,061,000"]
["Nov 08, 2017","0.047954","0.052697","0.042842","0.044793",824.09,"245,282,000"]
["Nov 07, 2017","0.051051","0.060621","0.044346","0.048108","1,206,730","-"]
["Nov 06, 2017","0.032191","0.057531","0.030074","0.051008","1,357,550","-"]
["Nov 05, 2017","0.040668","0.041476","0.028962","0.031695",613.04999999999995,"-"]
["Nov 04, 2017","0.058477","0.058477","0.040769","0.040769",681.13800000000003,"-"]
["Nov 03, 2017","0.078654","0.082498","0.045918","0.058618","1,299,160","-"]
["Nov 02, 2017","0.094412","0.236234","0.059629","0.077363","2,464,330","-"]

{"sheet":"ARDR","index":46,"n_rows":365,"n_cols":7,"rows_kept":365,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.297951","0.304098","0.279903","0.280496","3,540,630","297,653,000"]
["Mar 09, 2018","0.319570","0.322595","0.273515","0.299141","3,582,840","319,250,000"]
["Mar 08, 2018","0.343896","0.351510","0.319034","0.319630","3,588,940","343,552,000"]
["Mar 07, 2018","0.383946","0.390620","0.336281","0.345271","3,929,620","383,562,000"]
["Mar 06, 2018","0.404047","0.404047","0.377963","0.384477","2,719,590","403,643,000"]
["Mar 05, 2018","0.416307","0.419923","0.403747","0.404630","3,728,840","415,891,000"]
["Mar 04, 2018","0.424425","0.424425","0.395180","0.417615","3,498,680","424,000,000"]
["Mar 03, 2018","0.399997","0.437467","0.394065","0.424778","6,434,880","399,597,000"]
["Mar 02, 2018","0.386817","0.403232","0.374024","0.399095","4,546,800","386,430,000"]
["Mar 01, 2018","0.382208","0.396743","0.360280","0.387781","4,098,460","381,826,000"]
["Feb 28, 2018","0.421057","0.426642","0.380976","0.381220","3,342,310","420,636,000"]
["Feb 27, 2018","0.430072","0.433536","0.413879","0.420280","2,316,650","429,641,000"]
["Feb 26, 2018","0.425738","0.435111","0.406188","0.429565","3,104,810","425,312,000"]
["Feb 25, 2018","0.416752","0.435228","0.409341","0.425983","3,331,580","416,335,000"]
["Feb 24, 2018","0.446386","0.454007","0.406330","0.414860","3,027,050","445,939,000"]
["Feb 23, 2018","0.428450","0.448372","0.399948","0.447165","4,679,230","428,021,000"]
["Feb 22, 2018","0.470601","0.479602","0.412409","0.431181","4,937,670","470,130,000"]
["Feb 21, 2018","0.505086","0.506592","0.464583","0.473254","7,715,610","504,581,000"]
["Feb 20, 2018","0.529160","0.579852","0.507663","0.511664","35,507,500","528,631,000"]
["Feb 19, 2018","0.509461","0.532457","0.497397","0.532457","17,020,800","508,951,000"]
["Feb 18, 2018","0.533301","0.534747","0.471480","0.482763","8,346,990","532,768,000"]
["Feb 17, 2018","0.527865","0.540838","0.513642","0.538700","9,443,350","527,337,000"]
["Feb 16, 2018","0.532298","0.549904","0.508756","0.532447","11,193,500","531,766,000"]
["Feb 15, 2018","0.515639","0.536514","0.507671","0.526230","12,421,300","515,123,000"]
["Feb 14, 2018","0.508078","0.522733","0.496206","0.520373","9,752,520","507,570,000"]
["Feb 13, 2018","0.533094","0.536922","0.496235","0.510014","9,173,070","532,560,000"]
["Feb 12, 2018","0.499231","0.535045","0.499231","0.535045","10,792,800","498,732,000"]
["Feb 11, 2018","0.530615","0.530615","0.460592","0.495093","15,022,500","530,084,000"]
["Feb 10, 2018","0.555062","0.591368","0.479806","0.545331","34,929,200","554,506,000"]
["Feb 09, 2018","0.435222","0.530430","0.435222","0.519577","74,963,400","434,787,000"]
["Feb 08, 2018","0.396860","0.450431","0.394069","0.446237","11,404,600","396,463,000"]
["Feb 07, 2018","0.409946","0.430479","0.370495","0.396674","10,472,400","409,536,000"]
["Feb 06, 2018","0.376892","0.423924","0.301840","0.419122","16,946,600","376,515,000"]
["Feb 05, 2018","0.439747","0.450039","0.355955","0.378040","10,621,100","439,307,000"]
["Feb 04, 2018","0.537767","0.569492","0.421233","0.440438","19,600,900","537,229,000"]
["Feb 03, 2018","0.544795","0.556213","0.444760","0.531518","15,662,200","544,250,000"]
["Feb 02, 2018","0.601666","0.601666","0.384688","0.535325","33,201,500","601,064,000"]
["Feb 01, 2018","0.798026","0.816407","0.581618","0.607524","23,818,600","797,227,000"]
["Jan 31, 2018","0.847491","0.849415","0.693082","0.801575","28,832,600","846,643,000"]
["Jan 30, 2018","1.01","1.01","0.838250","0.851840","28,039,800","1,005,880,000"]
["Jan 29, 2018","1.01","1.05","0.932421","1.03","31,172,300","1,004,050,000"]
["Jan 28, 2018","0.970471","1.03","0.970471","1.01","18,593,700","969,500,000"]
["Jan 27, 2018","0.982633","1.04","0.935797","0.986459","28,892,600","981,650,000"]
["Jan 26, 2018","1.08","1.12","0.908304","0.961804","39,607,100","1,080,430,000"]
["Jan 25, 2018","1.10","1.13","1.06","1.09","26,639,800","1,094,210,000"]
["Jan 24, 2018","1.05","1.11","0.989739","1.09","42,700,100","1,045,210,000"]
["Jan 23, 2018","1.02","1.11","0.953557","1.05","50,472,000","1,014,930,000"]
["Jan 22, 2018","1.10","1.30","0.921293","1.02","151,668,000","1,099,490,000"]
["Jan 21, 2018","1.42","1.42","1.04","1.10","78,498,400","1,416,200,000"]
["Jan 20, 2018","1.41","1.47","1.34","1.41","88,087,200","1,413,310,000"]
["Jan 19, 2018","1.44","1.58","1.31","1.41","147,240,000","1,438,540,000"]
["Jan 18, 2018","1.66","1.67","1.37","1.49","199,863,000","1,657,140,000"]
["Jan 17, 2018","1.49","1.96","1.09","1.66","78,114,300","1,493,380,000"]
["Jan 16, 2018","2.10","2.55","1.45","1.51","4,679,500","2,095,140,000"]
["Jan 15, 2018","2.39","2.39","1.94","2.10","4,043,480","2,388,850,000"]
["Jan 13, 2018","1.49","2.55","1.49","2.04","7,005,990","1,484,320,000"]
["Jan 12, 2018","1.35","1.50","1.32","1.49","3,799,320","1,350,180,000"]
["Jan 11, 2018","1.58","1.59","1.30","1.35","3,507,800","1,581,760,000"]
["Jan 10, 2018","1.53","1.59","1.44","1.59","4,313,850","1,526,230,000"]
["Jan 09, 2018","1.56","1.70","1.50","1.53","4,491,820","1,557,370,000"]
["Jan 08, 2018","1.83","1.83","1.41","1.57","5,063,520","1,823,610,000"]
["Jan 07, 2018","1.72","2.04","1.66","1.82","5,744,190","1,717,760,000"]
["Jan 06, 2018","1.54","1.84","1.49","1.70","6,187,090","1,533,610,000"]
["Jan 05, 2018","1.74","2.12","1.53","1.55","10,296,900","1,737,680,000"]
["Jan 04, 2018","1.96","1.98","1.74","1.78","8,200,610","1,963,000,000"]
["Jan 03, 2018","1.83","2.06","1.83","1.95","36,564,000","1,825,240,000"]
["Jan 02, 2018","1.61","2.07","1.57","1.84","35,898,800","1,606,010,000"]
["Jan 01, 2018","1.73","1.73","1.56","1.61","30,592,600","1,724,810,000"]
["Dec 31, 2017","1.52","1.80","1.48","1.72","35,154,900","1,520,970,000"]
["Dec 30, 2017","1.69","1.69","1.42","1.54","30,738,300","1,689,590,000"]
["Dec 29, 2017","1.72","1.79","1.65","1.70","32,728,500","1,713,800,000"]
["Dec 28, 2017","1.58","1.74","1.27","1.70","39,140,600","1,581,590,000"]
["Dec 27, 2017","1.69","1.73","1.53","1.61","35,181,400","1,689,370,000"]
["Dec 26, 2017","1.71","1.75","1.50","1.64","36,924,500","1,704,370,000"]
["Dec 25, 2017","1.71","1.72","1.55","1.71","24,751,800","1,710,110,000"]
["Dec 24, 2017","1.59","1.82","1.49","1.71","50,415,500","1,590,170,000"]
["Dec 23, 2017","1.08","1.75","1.04","1.58","49,935,200","1,083,890,000"]
["Dec 22, 2017","1.25","1.30","0.799821","1.07","26,619,800","1,251,840,000"]
["Dec 21, 2017","1.14","1.39","1.13","1.25","27,422,400","1,141,110,000"]
["Dec 20, 2017","1.10","1.16","0.951351","1.13","18,438,500","1,101,360,000"]
["Dec 19, 2017","1.14","1.22","1.03","1.10","19,188,100","1,135,710,000"]
["Dec 18, 2017","0.967659","1.18","0.932147","1.14","23,040,900","966,691,000"]
["Dec 17, 2017","0.933518","1.03","0.919362","0.967058","12,641,100","932,584,000"]
["Dec 16, 2017","0.978879","0.978879","0.891833","0.929638","16,427,200","977,899,000"]
["Dec 15, 2017","0.913974","0.927552","0.791578","0.887571","14,411,800","913,059,000"]
["Dec 14, 2017","0.974259","1.00","0.873633","0.917276","13,173,700","973,285,000"]
["Dec 13, 2017","0.976817","1.05","0.892317","0.969969","19,984,000","975,840,000"]
["Dec 12, 2017","0.616162","1.06","0.598177","1.02","45,681,200","615,545,000"]
["Dec 11, 2017","0.492554","0.619898","0.492554","0.612341","7,343,840","492,061,000"]
["Dec 10, 2017","0.556584","0.556584","0.412828","0.497229","4,398,910","556,027,000"]
["Dec 09, 2017","0.562365","0.599476","0.502344","0.548030","5,441,910","561,802,000"]
["Dec 08, 2017","0.541964","0.589217","0.482469","0.566157","8,734,970","541,422,000"]
["Dec 07, 2017","0.509410","0.585826","0.474914","0.556669","10,991,000","508,900,000"]
["Dec 06, 2017","0.564584","0.571469","0.491806","0.505507","11,237,100","564,019,000"]
["Dec 05, 2017","0.605662","0.639035","0.563917","0.571476","10,425,600","605,056,000"]
["Dec 04, 2017","0.473370","0.583419","0.467184","0.574842","12,162,400","472,897,000"]
["Dec 03, 2017","0.426025","0.514862","0.413421","0.474226","16,024,000","425,599,000"]
["Dec 02, 2017","0.350073","0.440569","0.346655","0.431139","8,809,400","349,723,000"]
["Dec 01, 2017","0.305808","0.364667","0.291945","0.349104","2,315,330","305,502,000"]
["Nov 30, 2017","0.300830","0.327369","0.266725","0.305943","2,713,070","300,529,000"]
["Nov 29, 2017","0.362574","0.390520","0.297123","0.297123","5,596,700","362,211,000"]
["Nov 28, 2017","0.345735","0.376579","0.312355","0.360362","4,724,580","345,389,000"]
["Nov 27, 2017","0.325634","0.374892","0.324699","0.342233","4,595,960","325,308,000"]
["Nov 26, 2017","0.277809","0.327665","0.270311","0.327665","2,875,270","277,531,000"]
["Nov 25, 2017","0.264771","0.285542","0.264771","0.278057","1,165,860","264,506,000"]
["Nov 24, 2017","0.278349","0.278349","0.256359","0.264949","1,497,870","278,070,000"]
["Nov 23, 2017","0.295666","0.296407","0.265557","0.279408","2,348,920","295,370,000"]
["Nov 22, 2017","0.269115","0.328617","0.266229","0.297881","7,793,390","268,846,000"]
["Nov 21, 2017","0.262415","0.298287","0.248089","0.268989","3,763,940","262,153,000"]
["Nov 20, 2017","0.241412","0.270781","0.239399","0.263496","1,607,750","241,170,000"]
["Nov 19, 2017","0.237228","0.250387","0.235270","0.241960","1,217,420","236,991,000"]
["Nov 18, 2017","0.227539","0.240625","0.213643","0.238167",825.04100000000005,"227,311,000"]
["Nov 17, 2017","0.228500","0.239230","0.225212","0.227970",619.48699999999997,"228,271,000"]
["Nov 16, 2017","0.230674","0.242286","0.227702","0.229099","1,233,910","230,443,000"]
["Nov 15, 2017","0.224557","0.233548","0.221348","0.229508","1,130,760","224,332,000"]
["Nov 14, 2017","0.207979","0.228946","0.203462","0.224476",897.40499999999997,"207,771,000"]
["Nov 13, 2017","0.193806","0.220275","0.191778","0.206529",566.697,"193,612,000"]
["Nov 12, 2017","0.219775","0.219775","0.186471","0.192194","1,249,890","219,555,000"]
["Nov 11, 2017","0.213695","0.231515","0.209085","0.219978","1,150,300","213,481,000"]
["Nov 10, 2017","0.239790","0.256417","0.201767","0.215425","1,243,430","239,550,000"]
["Nov 09, 2017","0.233759","0.250776","0.219877","0.240588","1,953,440","233,525,000"]
["Nov 08, 2017","0.204082","0.234871","0.202371","0.234459","1,694,140","203,878,000"]
["Nov 07, 2017","0.193866","0.207306","0.193866","0.204320",852.899,"193,672,000"]
["Nov 06, 2017","0.199353","0.202932","0.192420","0.196400",432.37700000000001,"199,154,000"]
["Nov 05, 2017","0.201666","0.204316","0.193847","0.200115",343.10599999999999,"201,465,000"]
["Nov 04, 2017","0.213061","0.216008","0.197075","0.201205",480.154,"212,848,000"]
["Nov 03, 2017","0.243875","0.243875","0.193138","0.214148","1,331,170","243,631,000"]
["Nov 02, 2017","0.205177","0.264849","0.179815","0.246277","2,393,020","204,972,000"]
["Nov 01, 2017","0.199929","0.212312","0.196573","0.205301",697.39700000000005,"199,729,000"]
["Oct 31, 2017","0.196539","0.203539","0.195000","0.199587",719.19899999999996,"196,343,000"]
["Oct 30, 2017","0.199347","0.205374","0.193355","0.197073",612.71600000000001,"199,147,000"]
["Oct 29, 2017","0.192048","0.202104","0.190024","0.200644",567.92700000000002,"191,856,000"]
["Oct 28, 2017","0.198242","0.201367","0.191010","0.191010",504.23500000000001,"198,043,000"]
["Oct 27, 2017","0.193656","0.200412","0.190361","0.198331",450.03699999999998,"193,463,000"]
["Oct 26, 2017","0.202745","0.206381","0.186602","0.193836",926.48099999999999,"202,542,000"]
["Oct 25, 2017","0.213573","0.214229","0.193167","0.202588",535.38099999999997,"213,359,000"]
["Oct 24, 2017","0.193280","0.222608","0.193280","0.212795","1,292,760","193,087,000"]
["Oct 23, 2017","0.203596","0.207601","0.189342","0.193733",585.67100000000005,"203,392,000"]
["Oct 22, 2017","0.204300","0.209056","0.197945","0.205184",779.17600000000004,"204,096,000"]
["Oct 21, 2017","0.219089","0.221241","0.192080","0.204258","1,068,020","218,870,000"]
["Oct 20, 2017","0.221368","0.227795","0.211915","0.219249","1,526,680","221,147,000"]
["Oct 19, 2017","0.229634","0.231676","0.219580","0.220303",819.75599999999997,"229,405,000"]
["Oct 18, 2017","0.245356","0.245592","0.218283","0.229476","1,009,890","245,111,000"]
["Oct 17, 2017","0.250932","0.254530","0.235802","0.245213","1,050,880","250,681,000"]
["Oct 16, 2017","0.262593","0.268626","0.243356","0.251497","1,851,380","262,331,000"]
["Oct 15, 2017","0.257721","0.277622","0.237280","0.261466","2,587,270","257,463,000"]
["Oct 14, 2017","0.226503","0.279791","0.223733","0.256811","4,597,940","226,277,000"]
["Oct 13, 2017","0.219345","0.235280","0.207278","0.228357","3,379,250","219,126,000"]
["Oct 12, 2017","0.204925","0.223562","0.203969","0.219012","2,968,530","204,720,000"]
["Oct 11, 2017","0.199686","0.205245","0.192946","0.205196","1,558,820","199,487,000"]
["Oct 10, 2017","0.181791","0.207426","0.180930","0.200064","3,168,090","181,609,000"]
["Oct 09, 2017","0.168613","0.188500","0.163637","0.181779","2,195,520","168,444,000"]
["Oct 08, 2017","0.195459","0.197767","0.165002","0.169204","1,433,600","195,263,000"]
["Oct 07, 2017","0.191353","0.201217","0.180040","0.198538","1,123,080","191,161,000"]
["Oct 06, 2017","0.188002","0.198595","0.179305","0.191566","1,789,340","187,814,000"]
["Oct 05, 2017","0.166095","0.191090","0.162355","0.187904","1,404,000","165,929,000"]
["Oct 04, 2017","0.177342","0.178444","0.163092","0.166957",680.21900000000005,"177,165,000"]
["Oct 03, 2017","0.193532","0.195272","0.165802","0.177739","1,974,330","193,338,000"]
["Oct 02, 2017","0.205431","0.208618","0.193319","0.193841","2,736,480","205,226,000"]
["Oct 01, 2017","0.209986","0.212947","0.204032","0.204945","3,535,710","209,775,000"]
["Sep 30, 2017","0.166681","0.212350","0.164337","0.212350","4,331,390","166,514,000"]
["Sep 29, 2017","0.172482","0.173434","0.154581","0.166410","2,097,970","172,310,000"]
["Sep 28, 2017","0.173356","0.181120","0.159596","0.174028","4,806,750","173,183,000"]
["Sep 27, 2017","0.132396","0.183493","0.130622","0.177424","2,704,200","132,264,000"]
["Sep 26, 2017","0.131712","0.134023","0.126368","0.132864","1,345,830","131,580,000"]
["Sep 25, 2017","0.115515","0.132388","0.115362","0.130451",672.96500000000003,"115,399,000"]
["Sep 24, 2017","0.119604","0.121052","0.113231","0.115682",363.84899999999999,"119,485,000"]
["Sep 23, 2017","0.118023","0.120189","0.114642","0.119414",679.47799999999995,"117,905,000"]
["Sep 22, 2017","0.116088","0.121535","0.113246","0.118398",669.17499999999995,"115,972,000"]
["Sep 21, 2017","0.115178","0.127031","0.110924","0.115729","1,170,610","115,063,000"]
["Sep 20, 2017","0.112901","0.121606","0.110769","0.116184",904.75699999999995,"112,788,000"]
["Sep 19, 2017","0.117910","0.117910","0.109138","0.113213",513.54399999999998,"117,792,000"]
["Sep 18, 2017","0.105767","0.121902","0.105767","0.117597",882.82799999999997,"105,661,000"]
["Sep 17, 2017","0.100142","0.113831","0.095865","0.105767",569.00199999999995,"100,042,000"]
["Sep 16, 2017","0.101469","0.112266","0.091293","0.099854","1,111,320","101,367,000"]
["Sep 15, 2017","0.089412","0.110935","0.072963","0.102070","2,350,330","89,322,800"]
["Sep 14, 2017","0.116767","0.118138","0.087133","0.088152","1,583,700","116,651,000"]
["Sep 13, 2017","0.124929","0.126533","0.109187","0.116828","1,056,280","124,804,000"]
["Sep 12, 2017","0.132719","0.142039","0.121007","0.125197","1,709,430","132,586,000"]
["Sep 11, 2017","0.127306","0.135041","0.124553","0.132628","1,464,060","127,179,000"]
["Sep 10, 2017","0.129055","0.133808","0.115941","0.127516","1,419,660","128,926,000"]
["Sep 09, 2017","0.136960","0.138624","0.126439","0.129348","1,685,640","136,823,000"]
["Sep 08, 2017","0.156606","0.192588","0.126545","0.135448","7,264,460","156,450,000"]
["Sep 07, 2017","0.147528","0.167509","0.140707","0.155623","3,533,350","147,380,000"]
["Sep 06, 2017","0.129885","0.150526","0.127905","0.148698","2,208,370","129,755,000"]
["Sep 05, 2017","0.116538","0.134057","0.102284","0.130319","2,264,870","116,421,000"]
["Sep 04, 2017","0.141199","0.141479","0.107460","0.117797","1,916,160","141,058,000"]
["Sep 03, 2017","0.140668","0.147561","0.135453","0.140358",826.29,"140,527,000"]
["Sep 02, 2017","0.149545","0.150262","0.136854","0.140028","1,226,480","149,396,000"]
["Sep 01, 2017","0.138701","0.148310","0.136507","0.147426",879.87099999999998,"138,562,000"]
["Aug 31, 2017","0.137687","0.141196","0.135920","0.139713","1,010,480","137,549,000"]
["Aug 30, 2017","0.138953","0.140876","0.134344","0.137814","1,129,500","138,814,000"]
["Aug 29, 2017","0.144485","0.147152","0.137039","0.139428","1,740,080","144,341,000"]
["Aug 28, 2017","0.139340","0.147673","0.133747","0.144408","1,381,760","139,201,000"]
["Aug 27, 2017","0.138376","0.142094","0.135495","0.138796","1,479,990","138,237,000"]
["Aug 26, 2017","0.131853","0.140772","0.128849","0.138522","1,068,250","131,721,000"]
["Aug 25, 2017","0.137907","0.139928","0.128803","0.130978","1,236,130","137,769,000"]
["Aug 24, 2017","0.137624","0.142084","0.133901","0.138376","1,431,140","137,487,000"]
["Aug 23, 2017","0.128796","0.152499","0.128533","0.136445","2,421,980","128,667,000"]
["Aug 22, 2017","0.132686","0.133023","0.121751","0.128908",896.21299999999997,"132,553,000"]
["Aug 21, 2017","0.135715","0.141407","0.129787","0.132138","1,627,220","135,579,000"]
["Aug 20, 2017","0.123494","0.139289","0.118883","0.136642","1,582,440","123,370,000"]
["Aug 19, 2017","0.116435","0.127137","0.109911","0.124306","1,348,900","116,319,000"]
["Aug 18, 2017","0.123582","0.124946","0.112224","0.116376","1,094,150","123,458,000"]
["Aug 17, 2017","0.130163","0.133398","0.122614","0.123422","1,252,550","130,033,000"]
["Aug 16, 2017","0.131122","0.139259","0.126490","0.130130","1,385,440","130,991,000"]
["Aug 15, 2017","0.134579","0.140675","0.123778","0.131586","1,795,050","134,444,000"]
["Aug 14, 2017","0.140559","0.155628","0.131971","0.133763","2,432,880","140,418,000"]
["Aug 13, 2017","0.137457","0.145242","0.135374","0.140399","2,242,370","137,320,000"]
["Aug 12, 2017","0.139922","0.147774","0.135340","0.137443","2,391,750","139,782,000"]
["Aug 11, 2017","0.137406","0.140566","0.134824","0.139830","1,864,490","137,269,000"]
["Aug 10, 2017","0.141109","0.142265","0.137585","0.137585","1,542,490","140,968,000"]
["Aug 09, 2017","0.138887","0.144257","0.137492","0.140899","1,654,350","138,748,000"]
["Aug 08, 2017","0.146942","0.148559","0.135923","0.138856","1,771,750","146,795,000"]
["Aug 07, 2017","0.133956","0.147855","0.130754","0.146718","2,161,600","133,822,000"]
["Aug 06, 2017","0.146071","0.149399","0.134450","0.134450","2,020,500","145,925,000"]
["Aug 05, 2017","0.141441","0.154960","0.136051","0.145629","3,494,620","141,299,000"]
["Aug 04, 2017","0.144560","0.149916","0.141422","0.141467","2,850,940","144,416,000"]
["Aug 03, 2017","0.148731","0.149608","0.140565","0.144739","2,185,620","148,582,000"]
["Aug 02, 2017","0.133708","0.156906","0.131370","0.149259","6,387,270","133,575,000"]
["Aug 01, 2017","0.108395","0.136277","0.105760","0.133147","3,114,860","108,287,000"]
["Jul 31, 2017","0.106446","0.108989","0.102029","0.108343","1,096,300","106,339,000"]
["Jul 30, 2017","0.107378","0.110865","0.105660","0.106310",698.69899999999996,"107,270,000"]
["Jul 29, 2017","0.107803","0.109896","0.099172","0.107811",983.73900000000003,"107,695,000"]
["Jul 28, 2017","0.114987","0.117546","0.107161","0.108234","1,269,780","114,872,000"]
["Jul 27, 2017","0.112438","0.118173","0.109219","0.114681","1,159,890","112,326,000"]
["Jul 26, 2017","0.110719","0.119457","0.100846","0.111750","1,744,150","110,608,000"]
["Jul 25, 2017","0.137513","0.138831","0.107015","0.110354","2,144,780","137,376,000"]
["Jul 24, 2017","0.145487","0.145872","0.131781","0.136701","2,049,180","145,341,000"]
["Jul 23, 2017","0.166570","0.168303","0.132419","0.145038","3,564,610","166,404,000"]
["Jul 22, 2017","0.129198","0.167655","0.128026","0.167086","2,994,220","129,069,000"]
["Jul 21, 2017","0.130441","0.140359","0.122528","0.128985","2,840,220","130,310,000"]
["Jul 20, 2017","0.099932","0.136858","0.099693","0.129093","2,630,310","99,832,200"]
["Jul 19, 2017","0.098896","0.108303","0.092878","0.100405","2,295,180","98,797,400"]
["Jul 18, 2017","0.091327","0.102477","0.084861","0.098723","2,245,490","91,235,800"]
["Jul 17, 2017","0.074393","0.094091","0.074088","0.091914","2,235,530","74,319,000"]
["Jul 16, 2017","0.076735","0.080442","0.069168","0.074201","1,315,710","76,658,200"]
["Jul 15, 2017","0.092236","0.092466","0.074152","0.076304","1,993,760","92,143,800"]
["Jul 14, 2017","0.102938","0.103775","0.088979","0.092153","1,312,180","102,835,000"]
["Jul 13, 2017","0.113706","0.116231","0.092915","0.104333","2,504,860","113,592,000"]
["Jul 12, 2017","0.097881","0.114601","0.090703","0.112748","2,157,980","97,783,000"]
["Jul 11, 2017","0.109411","0.113083","0.093740","0.098542","2,550,420","109,301,000"]
["Jul 10, 2017","0.136032","0.138687","0.107395","0.109060","2,642,330","135,896,000"]
["Jul 09, 2017","0.153539","0.165204","0.133585","0.135760","2,709,510","153,385,000"]
["Jul 08, 2017","0.133655","0.156722","0.119963","0.154256","3,950,600","133,522,000"]
["Jul 07, 2017","0.166633","0.168619","0.132682","0.133556","4,503,080","166,466,000"]
["Jul 06, 2017","0.183266","0.184334","0.159411","0.166307","2,492,640","183,083,000"]
["Jul 05, 2017","0.192889","0.193040","0.180099","0.184371","1,960,600","192,696,000"]
["Jul 04, 2017","0.194025","0.210472","0.190296","0.193365","2,913,090","193,830,000"]
["Jul 03, 2017","0.194769","0.199284","0.179683","0.192928","3,045,130","194,574,000"]
["Jul 02, 2017","0.193860","0.194490","0.175856","0.194387","4,060,990","193,667,000"]
["Jul 01, 2017","0.226598","0.229252","0.193024","0.193183","3,360,980","226,371,000"]
["Jun 30, 2017","0.218926","0.236593","0.216440","0.228200","4,938,650","218,707,000"]
["Jun 29, 2017","0.237002","0.245623","0.215502","0.219496","4,821,790","236,765,000"]
["Jun 28, 2017","0.220110","0.233622","0.209467","0.233143","7,110,780","219,890,000"]
["Jun 27, 2017","0.238709","0.244664","0.188922","0.218900","7,450,510","238,470,000"]
["Jun 26, 2017","0.258341","0.275015","0.212840","0.240987","7,856,400","258,083,000"]
["Jun 25, 2017","0.262506","0.287219","0.250133","0.256594","7,775,020","262,244,000"]
["Jun 24, 2017","0.274257","0.279515","0.261236","0.263147","4,449,520","273,983,000"]
["Jun 23, 2017","0.261379","0.281967","0.241461","0.275835","5,694,690","261,117,000"]
["Jun 22, 2017","0.270453","0.274669","0.249059","0.262028","2,451,380","270,183,000"]
["Jun 21, 2017","0.261909","0.293877","0.255724","0.270153","7,870,020","261,647,000"]
["Jun 20, 2017","0.276142","0.303920","0.248918","0.262164","13,436,500","275,866,000"]
["Jun 19, 2017","0.215406","0.309747","0.212969","0.279734","21,298,400","215,190,000"]
["Jun 18, 2017","0.196775","0.215776","0.196775","0.214873","4,034,770","196,578,000"]
["Jun 17, 2017","0.212771","0.212771","0.194935","0.196342","4,816,990","212,558,000"]
["Jun 16, 2017","0.217618","0.226881","0.207770","0.210514","5,508,080","217,400,000"]
["Jun 15, 2017","0.220083","0.256245","0.173532","0.217062","13,894,400","219,863,000"]
["Jun 14, 2017","0.200886","0.263850","0.200886","0.219239","11,299,000","200,685,000"]
["Jun 13, 2017","0.178105","0.223385","0.177831","0.199867","9,379,300","177,927,000"]
["Jun 12, 2017","0.180522","0.188245","0.159857","0.178410","4,253,370","180,341,000"]
["Jun 11, 2017","0.178574","0.184345","0.167146","0.182277","2,795,220","178,395,000"]
["Jun 10, 2017","0.182421","0.195682","0.174687","0.178669","4,804,600","182,238,000"]
["Jun 09, 2017","0.154165","0.187309","0.154165","0.181808","5,908,900","154,011,000"]
["Jun 08, 2017","0.139613","0.154464","0.132249","0.154464","2,578,170","139,473,000"]
["Jun 07, 2017","0.153826","0.167891","0.140002","0.140002","2,707,280","153,672,000"]
["Jun 06, 2017","0.163385","0.163385","0.138903","0.153429","2,825,400","163,222,000"]
["Jun 05, 2017","0.136542","0.164326","0.133904","0.162378","2,853,760","136,405,000"]
["Jun 04, 2017","0.136503","0.138279","0.130890","0.136406","1,136,790","136,366,000"]
["Jun 03, 2017","0.137406","0.138989","0.122502","0.136713","2,034,820","137,269,000"]
["Jun 02, 2017","0.121972","0.137611","0.121972","0.136704","2,963,770","121,850,000"]
["Jun 01, 2017","0.103112","0.122261","0.103112","0.122261","1,949,910","103,009,000"]
["May 31, 2017","0.094656","0.104388","0.090000","0.102324","1,468,310","94,561,100"]
["May 30, 2017","0.104469","0.108959","0.093680","0.093891","2,061,030","104,364,000"]
["May 29, 2017","0.091707","0.108955","0.086277","0.103608","1,698,130","91,614,800"]
["May 28, 2017","0.094110","0.107766","0.082134","0.091705","2,324,370","94,015,900"]
["May 27, 2017","0.104974","0.107669","0.069142","0.092424","2,858,060","104,869,000"]
["May 26, 2017","0.126246","0.148972","0.099388","0.103885","2,458,030","126,120,000"]
["May 25, 2017","0.153617","0.160503","0.119940","0.125920","3,512,890","153,463,000"]
["May 24, 2017","0.158724","0.165518","0.150296","0.154994","2,474,110","158,565,000"]
["May 23, 2017","0.136490","0.166646","0.129673","0.158110","3,663,720","136,353,000"]
["May 22, 2017","0.138878","0.146777","0.128726","0.136749","3,102,160","138,739,000"]
["May 21, 2017","0.136853","0.141223","0.130820","0.136985","2,403,520","136,716,000"]
["May 20, 2017","0.129522","0.140145","0.127894","0.137514","2,845,590","129,392,000"]
["May 19, 2017","0.123986","0.143903","0.123004","0.129929","6,008,180","123,862,000"]
["May 18, 2017","0.088797","0.127125","0.088470","0.123432","5,784,020","88,708,000"]
["May 17, 2017","0.085076","0.091899","0.084337","0.088507","1,234,240","84,991,100"]
["May 16, 2017","0.084721","0.094415","0.081490","0.085430","1,398,660","84,636,300"]
["May 15, 2017","0.090708","0.095951","0.079816","0.084657","1,580,860","90,617,100"]
["May 14, 2017","0.076435","0.105015","0.075344","0.090404","4,947,870","76,358,100"]
["May 13, 2017","0.060394","0.077521","0.058045","0.077071","1,420,690","60,334,100"]
["May 12, 2017","0.062852","0.064796","0.060155","0.060481",286.86099999999999,"62,789,200"]
["May 11, 2017","0.063946","0.064587","0.060579","0.062679",326.88299999999998,"63,882,400"]
["May 10, 2017","0.064450","0.067766","0.062775","0.064107",385.35199999999998,"64,385,500"]
["May 09, 2017","0.071279","0.072829","0.060490","0.064642",800.47799999999995,"71,207,800"]
["May 08, 2017","0.064852","0.072136","0.063618","0.072107",975.16200000000003,"64,787,400"]
["May 07, 2017","0.067876","0.074021","0.062511","0.064849",984.43200000000002,"67,807,600"]
["May 06, 2017","0.061632","0.068667","0.059944","0.067724",779.10199999999998,"61,570,300"]
["May 05, 2017","0.052132","0.070697","0.051990","0.061301","1,382,590","52,079,800"]
["May 04, 2017","0.050500","0.056469","0.050272","0.051947",517.89099999999996,"50,450,000"]
["May 03, 2017","0.046931","0.052206","0.044313","0.050448",625.92899999999997,"46,884,000"]
["May 02, 2017","0.046234","0.048089","0.040522","0.046981",727.96199999999999,"46,187,800"]
["May 01, 2017","0.051673","0.054536","0.043462","0.045984",868.05399999999997,"51,620,800"]
["Apr 30, 2017","0.050328","0.052379","0.049605","0.051582",556.24900000000002,"50,277,600"]
["Apr 29, 2017","0.045531","0.050857","0.044706","0.050268",700.79300000000001,"45,485,400"]
["Apr 28, 2017","0.043688","0.046236","0.042572","0.045384",304.81,"43,644,000"]
["Apr 27, 2017","0.043710","0.045845","0.041832","0.043591",533.69899999999996,"43,666,700"]
["Apr 26, 2017","0.039508","0.046046","0.039508","0.043325","1,227,260","39,468,300"]
["Apr 25, 2017","0.035468","0.042046","0.035111","0.039492","1,053,240","35,432,600"]
["Apr 24, 2017","0.030841","0.035493","0.030841","0.035486",306.72300000000001,"30,810,300"]
["Apr 23, 2017","0.030639","0.031752","0.030303","0.030630",166.80099999999999,"30,608,600"]
["Apr 22, 2017","0.028969","0.032072","0.028305","0.030752",196.33500000000001,"28,940,100"]
["Apr 21, 2017","0.030236","0.030489","0.027628","0.028951",186.93,"30,205,900"]
["Apr 20, 2017","0.032291","0.033124","0.028331","0.030080",284.15100000000001,"32,258,800"]
["Apr 19, 2017","0.029980","0.034367","0.029646","0.032490",506.846,"29,949,600"]
["Apr 18, 2017","0.025455","0.034456","0.025175","0.030175",575.51599999999996,"25,429,400"]
["Apr 17, 2017","0.026032","0.026515","0.023987","0.025457",197.827,"26,006,300"]
["Apr 16, 2017","0.024671","0.027366","0.024428","0.026053",139.88300000000001,"24,646,500"]
["Apr 15, 2017","0.023320","0.025164","0.022831","0.024651",65.491,"23,297,000"]
["Apr 14, 2017","0.024095","0.024209","0.022713","0.023311",64.986000000000004,"24,071,100"]
["Apr 13, 2017","0.023452","0.024494","0.022922","0.024388",111.206,"23,428,100"]
["Apr 12, 2017","0.022420","0.023501","0.021840","0.023439",91.417000000000002,"22,398,000"]
["Apr 11, 2017","0.020357","0.024174","0.020135","0.022424",164.55,"20,336,400"]
["Apr 10, 2017","0.019600","0.020959","0.019455","0.020352",94.111999999999995,"19,580,700"]
["Apr 09, 2017","0.021437","0.022431","0.019396","0.019539",91.045000000000002,"21,416,000"]
["Apr 08, 2017","0.019570","0.022131","0.019355","0.021426",91.974999999999994,"19,549,900"]
["Apr 07, 2017","0.021285","0.022037","0.019325","0.019591",184.49799999999999,"21,263,300"]
["Apr 06, 2017","0.022202","0.023661","0.020643","0.021405",150.78399999999999,"22,179,900"]
["Apr 05, 2017","0.023105","0.024274","0.022178","0.022178",119.29900000000001,"23,082,100"]
["Apr 04, 2017","0.022722","0.023715","0.021101","0.023165",159.626,"22,699,300"]
["Apr 03, 2017","0.024134","0.028519","0.022627","0.022688",367.5,"24,109,600"]
["Apr 02, 2017","0.022805","0.024334","0.021707","0.024119",151.04900000000001,"22,782,700"]
["Apr 01, 2017","0.021922","0.022831","0.020906","0.022831",88.674999999999997,"21,900,400"]
["Mar 31, 2017","0.020438","0.023013","0.020433","0.021911",158.453,"20,417,500"]
["Mar 30, 2017","0.021883","0.022037","0.019691","0.020380",95.453999999999994,"21,861,000"]
["Mar 29, 2017","0.021858","0.024300","0.020057","0.021811",151.738,"21,836,200"]
["Mar 28, 2017","0.021485","0.022558","0.019420","0.021963",227.202,"21,463,600"]
["Mar 27, 2017","0.021567","0.024312","0.021031","0.021587",329.49599999999998,"21,545,600"]
["Mar 26, 2017","0.020165","0.022418","0.019975","0.021503",258.26600000000002,"20,144,400"]
["Mar 25, 2017","0.018569","0.020786","0.018151","0.020077",172.78299999999999,"18,550,100"]
["Mar 24, 2017","0.020146","0.020466","0.018515","0.018585",111.57599999999999,"20,125,900"]
["Mar 23, 2017","0.021507","0.021584","0.019783","0.020146",117.65900000000001,"21,485,600"]
["Mar 22, 2017","0.022741","0.023138","0.020336","0.021406",213.291,"22,718,400"]
["Mar 21, 2017","0.019289","0.023078","0.018320","0.022639",351.14100000000002,"19,269,200"]
["Mar 20, 2017","0.016777","0.019690","0.016777","0.019284",137.94900000000001,"16,760,500"]
["Mar 19, 2017","0.015139","0.017614","0.015139","0.016839",124.75700000000001,"15,123,500"]
["Mar 18, 2017","0.016846","0.017802","0.014629","0.015096",130.358,"16,828,900"]
["Mar 17, 2017","0.019873","0.019873","0.016787","0.016927",143.37700000000001,"19,852,700"]
["Mar 16, 2017","0.019315","0.020514","0.017816","0.019918",205.12,"19,295,500"]
["Mar 15, 2017","0.017913","0.020019","0.017913","0.019225",183.14,"17,895,500"]
["Mar 14, 2017","0.018008","0.018901","0.017444","0.017909",118.745,"17,990,200"]
["Mar 13, 2017","0.016416","0.018022","0.016048","0.018002",116.845,"16,399,900"]
["Mar 12, 2017","0.015984","0.016844","0.015609","0.016369",97.866,"15,967,600"]
["Mar 11, 2017","0.014464","0.016171","0.014391","0.016040",80.218999999999994,"14,449,700"]

{"sheet":"ARK","index":47,"n_rows":355,"n_cols":7,"rows_kept":355,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.25","3.37","3.06","3.09","1,060,780","328,923,000"]
["Mar 09, 2018","3.25","3.29","2.86","3.26","1,226,940","328,642,000"]
["Mar 08, 2018","3.49","3.60","3.22","3.28","1,437,370","352,321,000"]
["Mar 07, 2018","3.75","3.95","3.22","3.50","2,534,420","378,784,000"]
["Mar 06, 2018","4.05","4.25","3.69","3.75","3,037,090","409,256,000"]
["Mar 05, 2018","4.17","4.19","3.97","4.07","2,508,350","421,357,000"]
["Mar 04, 2018","4.41","4.41","4.05","4.20","2,644,750","445,880,000"]
["Mar 03, 2018","3.99","4.73","3.99","4.42","11,713,200","403,122,000"]
["Mar 02, 2018","3.70","4.24","3.66","4.01","4,826,680","373,088,000"]
["Mar 01, 2018","3.60","3.80","3.50","3.70","2,309,910","363,057,000"]
["Feb 28, 2018","3.81","3.86","3.51","3.60","2,011,650","384,179,000"]
["Feb 27, 2018","3.78","3.96","3.71","3.81","2,417,360","381,120,000"]
["Feb 26, 2018","3.73","3.88","3.67","3.78","2,098,460","375,807,000"]
["Feb 25, 2018","3.69","3.76","3.57","3.71","1,212,330","371,720,000"]
["Feb 24, 2018","4.00","4.10","3.53","3.66","1,508,880","403,162,000"]
["Feb 23, 2018","3.77","4.04","3.70","3.99","2,478,910","380,150,000"]
["Feb 22, 2018","4.17","4.23","3.61","3.78","1,720,080","420,489,000"]
["Feb 21, 2018","4.25","4.36","4.01","4.21","3,060,810","427,970,000"]
["Feb 20, 2018","4.72","4.74","4.19","4.22","4,660,170","475,758,000"]
["Feb 19, 2018","4.63","4.80","4.61","4.71","3,288,740","466,504,000"]
["Feb 18, 2018","5.09","5.13","4.53","4.67","3,792,090","513,059,000"]
["Feb 17, 2018","4.92","5.24","4.86","5.06","7,697,380","495,299,000"]
["Feb 16, 2018","5.03","5.03","4.74","4.91","3,728,800","506,127,000"]
["Feb 15, 2018","4.49","5.09","4.47","5.07","11,593,800","451,535,000"]
["Feb 14, 2018","4.15","4.50","4.08","4.48","4,680,770","417,331,000"]
["Feb 13, 2018","4.10","4.17","3.93","4.16","3,751,020","412,325,000"]
["Feb 12, 2018","3.85","4.18","3.84","4.09","1,926,800","386,962,000"]
["Feb 11, 2018","4.14","4.14","3.61","3.83","2,183,820","416,738,000"]
["Feb 10, 2018","4.31","4.72","3.83","4.11","5,238,780","433,729,000"]
["Feb 09, 2018","3.86","4.38","3.72","4.33","8,354,370","388,083,000"]
["Feb 08, 2018","3.53","4.00","3.53","3.87","3,197,890","354,296,000"]
["Feb 07, 2018","3.79","3.99","3.38","3.53","3,512,190","371,668,000"]
["Feb 06, 2018","3.20","3.82","2.53","3.80","4,501,820","314,007,000"]
["Feb 05, 2018","4.21","4.29","2.98","3.15","4,496,080","412,879,000"]
["Feb 04, 2018","4.95","5.07","3.90","4.22","2,017,790","484,985,000"]
["Feb 03, 2018","4.56","5.11","4.26","4.95","3,978,910","446,654,000"]
["Feb 02, 2018","4.78","4.78","3.71","4.53","5,250,790","468,386,000"]
["Feb 01, 2018","5.66","5.74","4.49","4.82","4,782,920","554,944,000"]
["Jan 31, 2018","5.44","6.23","5.12","5.68","10,352,200","533,381,000"]
["Jan 30, 2018","6.67","6.74","5.32","5.47","6,822,120","653,965,000"]
["Jan 29, 2018","6.63","6.71","6.16","6.69","6,356,180","649,538,000"]
["Jan 28, 2018","6.60","6.79","6.56","6.64","4,881,880","646,497,000"]
["Jan 27, 2018","6.79","6.84","6.43","6.58","3,968,320","665,486,000"]
["Jan 26, 2018","7.34","7.40","6.08","6.80","7,686,920","719,085,000"]
["Jan 25, 2018","6.69","7.56","6.68","7.38","17,249,700","655,317,000"]
["Jan 24, 2018","6.02","6.73","5.82","6.64","17,489,200","589,579,000"]
["Jan 23, 2018","5.39","6.63","5.06","6.04","18,838,800","528,549,000"]
["Jan 22, 2018","5.99","6.27","5.09","5.44","6,297,530","586,849,000"]
["Jan 21, 2018","7.24","7.46","5.75","5.90","14,205,300","709,006,000"]
["Jan 20, 2018","6.52","7.37","6.52","7.10","18,371,200","638,987,000"]
["Jan 19, 2018","6.38","6.95","6.01","6.50","13,964,200","625,559,000"]
["Jan 18, 2018","6.20","6.84","5.66","6.40","9,283,420","607,938,000"]
["Jan 17, 2018","5.64","6.47","4.20","6.17","10,234,900","552,392,000"]
["Jan 16, 2018","7.81","7.81","4.42","5.71","16,284,500","765,231,000"]
["Jan 15, 2018","8.01","8.39","7.61","7.79","16,063,700","785,212,000"]
["Jan 14, 2018","9.02","9.09","7.61","8.20","6,470,570","883,965,000"]
["Jan 13, 2018","8.95","9.40","8.70","9.03","9,598,570","876,738,000"]
["Jan 12, 2018","8.19","9.13","7.84","9.00","10,073,300","802,602,000"]
["Jan 11, 2018","10.26","10.33","7.61","8.09","26,056,400","1,005,740,000"]
["Jan 10, 2018","9.47","10.78","8.79","10.29","47,874,500","927,796,000"]
["Jan 09, 2018","7.96","10.91","7.94","9.42","63,507,700","780,198,000"]
["Jan 08, 2018","8.05","8.31","6.70","7.98","18,495,700","788,470,000"]
["Jan 07, 2018","7.82","8.54","7.60","8.05","21,368,600","765,967,000"]
["Jan 06, 2018","6.85","7.94","6.37","7.86","16,974,400","671,605,000"]
["Jan 05, 2018","7.03","7.75","6.41","6.81","22,767,100","689,209,000"]
["Jan 04, 2018","7.60","7.66","6.85","7.12","22,264,600","744,548,000"]
["Jan 03, 2018","7.87","8.03","7.14","7.59","18,263,600","771,084,000"]
["Jan 02, 2018","7.58","8.47","6.99","7.87","27,221,700","743,014,000"]
["Jan 01, 2018","7.04","7.79","6.74","7.61","19,811,000","689,511,000"]
["Dec 31, 2017","6.74","7.21","6.36","7.04","12,313,300","659,951,000"]
["Dec 30, 2017","7.93","7.93","6.17","6.64","11,589,400","776,676,000"]
["Dec 29, 2017","6.92","7.95","6.70","7.88","20,619,200","677,831,000"]
["Dec 28, 2017","7.50","7.70","6.10","6.85","12,237,300","734,666,000"]
["Dec 27, 2017","7.72","7.84","7.10","7.41","16,932,900","756,505,000"]
["Dec 26, 2017","7.23","8.52","7.16","7.85","23,922,600","708,818,000"]
["Dec 25, 2017","6.39","7.69","6.11","7.16","23,011,600","625,699,000"]
["Dec 24, 2017","6.71","6.83","5.47","6.36","13,022,700","657,132,000"]
["Dec 23, 2017","5.89","7.43","5.84","6.62","11,832,700","576,833,000"]
["Dec 22, 2017","7.89","8.20","4.23","5.81","14,696,000","773,220,000"]
["Dec 21, 2017","7.44","9.11","7.33","7.89","20,930,800","728,526,000"]
["Dec 20, 2017","6.33","8.64","5.41","7.40","43,849,700","620,382,000"]
["Dec 19, 2017","6.89","7.25","5.88","6.34","16,029,900","674,691,000"]
["Dec 18, 2017","6.05","6.93","5.64","6.93","17,147,600","593,180,000"]
["Dec 17, 2017","5.02","6.45","4.97","5.99","29,273,600","491,969,000"]
["Dec 16, 2017","4.27","5.12","4.27","5.04","13,104,400","418,403,000"]
["Dec 15, 2017","4.56","4.63","4.03","4.28","9,253,540","446,392,000"]
["Dec 14, 2017","4.43","4.80","4.27","4.53","9,579,810","433,807,000"]
["Dec 13, 2017","4.34","4.86","4.06","4.45","11,614,400","425,266,000"]
["Dec 12, 2017","3.80","4.39","3.71","4.32","13,228,600","371,980,000"]
["Dec 11, 2017","3.48","3.89","3.45","3.78","8,713,230","340,507,000"]
["Dec 10, 2017","3.81","3.81","3.22","3.49","7,807,360","372,977,000"]
["Dec 09, 2017","4.04","4.13","3.51","3.80","8,255,300","395,911,000"]
["Dec 08, 2017","3.65","4.31","3.28","3.96","11,599,200","357,834,000"]
["Dec 07, 2017","4.16","4.44","3.62","3.70","15,282,900","407,261,000"]
["Dec 06, 2017","4.69","4.82","3.96","4.19","19,105,200","459,564,000"]
["Dec 05, 2017","4.17","4.93","4.11","4.64","19,105,600","408,746,000"]
["Dec 04, 2017","4.07","4.21","3.74","4.19","11,746,700","398,689,000"]
["Dec 03, 2017","3.66","4.44","3.66","4.04","17,631,100","358,291,000"]
["Dec 02, 2017","3.45","3.65","3.27","3.65","7,644,860","338,418,000"]
["Dec 01, 2017","3.09","3.44","2.99","3.44","5,403,540","302,340,000"]
["Nov 30, 2017","2.93","3.23","2.76","3.10","5,214,380","287,214,000"]
["Nov 29, 2017","3.43","3.48","2.82","2.88","8,716,500","336,292,000"]
["Nov 28, 2017","3.79","3.82","3.44","3.45","8,862,270","370,914,000"]
["Nov 27, 2017","3.50","4.04","3.39","3.80","11,968,500","343,170,000"]
["Nov 26, 2017","3.17","3.61","3.16","3.51","8,287,350","311,069,000"]
["Nov 25, 2017","3.06","3.24","3.02","3.18","5,464,570","299,964,000"]
["Nov 24, 2017","3.00","3.12","2.88","3.07","4,458,740","293,677,000"]
["Nov 23, 2017","3.11","3.14","2.90","2.99","4,745,500","304,618,000"]
["Nov 22, 2017","3.10","3.16","3.02","3.11","4,599,140","303,546,000"]
["Nov 21, 2017","3.14","3.16","2.93","3.09","4,817,970","307,452,000"]
["Nov 20, 2017","3.14","3.22","3.09","3.13","4,333,500","307,463,000"]
["Nov 19, 2017","3.22","3.38","3.05","3.18","5,664,570","315,223,000"]
["Nov 18, 2017","2.92","3.50","2.87","3.22","7,024,050","286,411,000"]
["Nov 17, 2017","3.14","3.22","2.81","3.03","5,244,370","308,108,000"]
["Nov 16, 2017","3.20","3.38","3.04","3.12","6,284,450","313,749,000"]
["Nov 15, 2017","3.22","3.34","3.05","3.18","6,393,910","315,227,000"]
["Nov 14, 2017","2.92","3.27","2.92","3.20","5,482,700","286,335,000"]
["Nov 13, 2017","2.55","3.02","2.55","2.92","4,343,960","250,323,000"]
["Nov 12, 2017","2.89","2.89","2.35","2.56","4,588,840","283,281,000"]
["Nov 11, 2017","2.89","3.15","2.80","2.89","4,706,850","282,786,000"]
["Nov 10, 2017","3.24","3.54","2.68","2.88","6,912,780","317,243,000"]
["Nov 09, 2017","2.92","3.70","2.84","3.28","10,849,400","286,368,000"]
["Nov 08, 2017","2.56","3.36","2.47","2.93","7,670,070","250,582,000"]
["Nov 07, 2017","2.57","2.71","2.43","2.57","3,867,380","252,297,000"]
["Nov 06, 2017","2.38","2.62","2.32","2.56","5,170,100","232,885,000"]
["Nov 05, 2017","2.34","2.53","2.24","2.36","2,731,690","229,169,000"]
["Nov 04, 2017","2.48","2.60","2.33","2.33","3,785,590","243,361,000"]
["Nov 03, 2017","2.06","2.62","2.03","2.50","4,311,070","202,038,000"]
["Nov 02, 2017","2.10","2.44","1.86","2.12","4,508,180","205,802,000"]
["Nov 01, 2017","2.44","2.74","2.10","2.11","4,846,850","239,177,000"]
["Oct 31, 2017","2.44","2.62","2.39","2.45","2,396,030","238,722,000"]
["Oct 30, 2017","2.44","2.52","2.36","2.43","1,091,420","239,287,000"]
["Oct 29, 2017","2.43","2.54","2.35","2.46","1,971,910","238,334,000"]
["Oct 28, 2017","2.52","2.56","2.42","2.44",884.99699999999996,"247,095,000"]
["Oct 27, 2017","2.53","2.62","2.45","2.51","1,555,670","247,450,000"]
["Oct 26, 2017","2.59","2.68","2.48","2.52","1,397,000","253,433,000"]
["Oct 25, 2017","2.86","2.86","2.42","2.55","1,943,620","280,614,000"]
["Oct 24, 2017","2.48","2.97","2.38","2.86","3,729,760","243,104,000"]
["Oct 23, 2017","2.64","2.66","2.39","2.49","1,257,450","258,841,000"]
["Oct 22, 2017","2.57","2.75","2.51","2.64","1,550,000","251,521,000"]
["Oct 21, 2017","2.78","2.79","2.41","2.57","2,184,140","272,226,000"]
["Oct 20, 2017","2.85","3.00","2.76","2.79","2,512,890","279,466,000"]
["Oct 19, 2017","2.83","2.95","2.70","2.84","1,640,660","276,951,000"]
["Oct 18, 2017","2.79","2.96","2.57","2.83","1,743,560","273,833,000"]
["Oct 17, 2017","2.75","2.88","2.64","2.81","1,798,310","269,901,000"]
["Oct 16, 2017","2.86","2.91","2.62","2.78","1,688,650","280,615,000"]
["Oct 15, 2017","2.84","3.01","2.70","2.86","1,642,730","278,360,000"]
["Oct 14, 2017","2.64","3.15","2.59","2.85","2,979,080","258,565,000"]
["Oct 13, 2017","2.65","2.88","2.55","2.64","2,875,550","259,790,000"]
["Oct 12, 2017","2.83","2.94","2.49","2.67","2,966,810","277,730,000"]
["Oct 11, 2017","2.59","3.00","2.59","2.81","3,257,040","253,874,000"]
["Oct 10, 2017","2.39","2.72","2.22","2.57","3,457,060","233,759,000"]
["Oct 09, 2017","2.20","2.50","2.10","2.37","2,929,330","215,519,000"]
["Oct 08, 2017","2.53","2.57","2.16","2.23","3,053,070","247,979,000"]
["Oct 07, 2017","2.59","2.63","2.48","2.56","1,069,940","254,126,000"]
["Oct 06, 2017","2.74","2.75","2.53","2.58","1,589,490","268,501,000"]
["Oct 05, 2017","2.47","2.77","2.38","2.74","2,616,290","241,938,000"]
["Oct 04, 2017","2.77","2.77","2.44","2.47","2,097,010","271,565,000"]
["Oct 03, 2017","2.79","2.79","2.56","2.79","2,010,710","273,586,000"]
["Oct 02, 2017","2.89","2.94","2.72","2.79","2,233,400","282,910,000"]
["Oct 01, 2017","2.98","3.06","2.84","2.90","2,113,520","291,895,000"]
["Sep 30, 2017","2.75","3.19","2.72","2.98","3,649,480","269,579,000"]
["Sep 29, 2017","2.96","2.97","2.63","2.76","2,004,570","290,145,000"]
["Sep 28, 2017","3.25","3.25","2.80","2.96","3,979,250","317,658,000"]
["Sep 27, 2017","2.92","3.37","2.87","3.20","6,734,210","285,733,000"]
["Sep 26, 2017","3.13","3.18","2.93","2.93","2,302,960","306,336,000"]
["Sep 25, 2017","3.01","3.18","2.94","3.18","2,507,850","294,241,000"]
["Sep 24, 2017","3.16","3.17","2.96","3.03","1,384,150","308,487,000"]
["Sep 23, 2017","2.81","3.30","2.72","3.16","3,176,420","274,618,000"]
["Sep 22, 2017","2.72","3.04","2.61","2.82","3,362,870","265,756,000"]
["Sep 21, 2017","3.12","3.41","2.71","2.76","4,539,530","304,477,000"]
["Sep 20, 2017","3.25","3.50","3.04","3.12","3,563,660","317,822,000"]
["Sep 19, 2017","3.69","3.69","3.15","3.25","5,472,230","360,621,000"]
["Sep 18, 2017","3.33","3.87","3.33","3.69","4,924,670","324,668,000"]
["Sep 17, 2017","3.57","3.64","3.25","3.30","4,469,220","348,108,000"]
["Sep 16, 2017","3.91","4.12","3.51","3.61","5,267,280","381,266,000"]
["Sep 15, 2017","3.54","4.19","2.33","3.92","20,170,900","345,368,000"]
["Sep 14, 2017","3.56","4.60","3.41","3.49","22,013,700","346,794,000"]
["Sep 13, 2017","3.68","3.76","2.93","3.56","9,608,180","358,740,000"]
["Sep 12, 2017","3.71","4.19","3.36","3.71","20,188,100","362,191,000"]
["Sep 11, 2017","2.98","3.76","2.93","3.70","12,146,100","290,064,000"]
["Sep 10, 2017","2.83","3.01","2.65","2.97","4,196,090","275,644,000"]
["Sep 09, 2017","2.57","3.54","2.45","2.80","9,962,400","250,099,000"]
["Sep 08, 2017","2.66","2.90","2.38","2.56","4,326,790","259,524,000"]
["Sep 07, 2017","2.62","2.78","2.49","2.64","2,700,250","254,693,000"]
["Sep 06, 2017","2.51","2.84","2.45","2.62","3,244,380","244,010,000"]
["Sep 05, 2017","2.26","2.57","2.08","2.52","1,776,050","220,314,000"]
["Sep 04, 2017","2.59","2.70","2.06","2.25","5,453,960","251,850,000"]
["Sep 03, 2017","2.38","2.63","2.35","2.56","2,255,030","231,789,000"]
["Sep 02, 2017","2.54","2.67","2.28","2.37","2,303,840","246,884,000"]
["Sep 01, 2017","2.41","2.82","2.32","2.54","4,122,500","234,085,000"]
["Aug 31, 2017","2.35","2.51","2.27","2.40","4,318,150","228,274,000"]
["Aug 30, 2017","2.57","2.68","2.19","2.35","5,004,070","250,075,000"]
["Aug 29, 2017","2.63","2.92","2.39","2.58","13,205,400","255,482,000"]
["Aug 28, 2017","1.94","2.59","1.86","2.58","7,556,820","188,150,000"]
["Aug 27, 2017","1.71","1.98","1.64","1.98","2,884,300","166,477,000"]
["Aug 26, 2017","1.58","1.72","1.51","1.70","1,618,050","153,282,000"]
["Aug 25, 2017","1.59","1.69","1.51","1.60","1,069,310","154,079,000"]
["Aug 24, 2017","1.63","1.75","1.51","1.61","1,954,910","158,393,000"]
["Aug 23, 2017","1.75","1.78","1.56","1.64","1,996,690","170,034,000"]
["Aug 22, 2017","1.81","1.84","1.57","1.76","2,036,910","175,589,000"]
["Aug 21, 2017","1.65","1.95","1.63","1.80","4,416,240","160,382,000"]
["Aug 20, 2017","1.59","1.76","1.49","1.66","2,744,590","154,318,000"]
["Aug 19, 2017","1.56","1.73","1.42","1.60","3,278,870","151,443,000"]
["Aug 18, 2017","1.31","1.91","1.26","1.54","7,336,600","127,431,000"]
["Aug 17, 2017","1.58","1.60","1.31","1.31","4,363,670","153,109,000"]
["Aug 16, 2017","1.74","1.85","1.41","1.57","8,270,920","168,867,000"]
["Aug 15, 2017","1.67","2.64","1.27","1.74","44,657,100","161,368,000"]
["Aug 14, 2017","0.866589","1.66","0.866589","1.65","10,106,400","83,950,300"]
["Aug 13, 2017","0.933839","0.953176","0.822758","0.864372",624.30700000000002,"90,444,900"]
["Aug 12, 2017","0.871213","0.978927","0.841406","0.934490",573.57399999999996,"84,360,600"]
["Aug 11, 2017","0.896457","0.932160","0.764641","0.860478",775.62400000000002,"86,785,700"]
["Aug 10, 2017","0.842733","0.926284","0.817412","0.914471",662.91600000000005,"81,566,400"]
["Aug 09, 2017","0.823401","0.909446","0.783425","0.828754",509.72,"79,677,500"]
["Aug 08, 2017","0.914686","0.960463","0.778556","0.825174",724.98199999999997,"88,491,100"]
["Aug 07, 2017","0.947170","1.02","0.828681","0.897389","1,315,710","91,613,300"]
["Aug 06, 2017","0.874804","0.999465","0.837967","0.949787","1,355,320","84,595,000"]
["Aug 05, 2017","0.707177","0.898233","0.688658","0.897807",587.64,"68,369,900"]
["Aug 04, 2017","0.646293","0.752933","0.628123","0.707285",770.61900000000003,"62,469,600"]
["Aug 03, 2017","0.573553","0.683937","0.539361","0.641950",501.66699999999997,"55,426,300"]
["Aug 02, 2017","0.599292","0.625107","0.519438","0.572554",333.57799999999997,"57,900,700"]
["Aug 01, 2017","0.498475","0.648836","0.475918","0.599756",361.05799999999999,"48,149,500"]
["Jul 31, 2017","0.481775","0.524638","0.450827","0.498209",124.974,"46,525,900"]
["Jul 30, 2017","0.466613","0.522319","0.466613","0.488756",156.471,"45,051,700"]
["Jul 29, 2017","0.432556","0.484437","0.424276","0.482604",127.761,"41,754,100"]
["Jul 28, 2017","0.478940","0.484601","0.418387","0.433232",254.75399999999999,"46,221,200"]
["Jul 27, 2017","0.472889","0.493758","0.457292","0.477502",177.029,"45,627,100"]
["Jul 26, 2017","0.500589","0.518242","0.451905","0.471508",150.94999999999999,"48,288,900"]
["Jul 25, 2017","0.585521","0.590894","0.452232","0.489873",347.28899999999999,"56,469,100"]
["Jul 24, 2017","0.618907","0.624430","0.556116","0.585568",185.58699999999999,"59,675,600"]
["Jul 23, 2017","0.665640","0.705653","0.609406","0.619801",205.923,"64,167,300"]
["Jul 22, 2017","0.530168","0.681512","0.524532","0.666070",344.71300000000002,"51,096,400"]
["Jul 21, 2017","0.558062","0.561702","0.501047","0.529633",207.67099999999999,"53,773,000"]
["Jul 20, 2017","0.436034","0.573174","0.436034","0.554148",220.995,"42,005,400"]
["Jul 19, 2017","0.464599","0.505762","0.419673","0.437227",200.07599999999999,"44,747,400"]
["Jul 18, 2017","0.421945","0.510027","0.407220","0.464056",255.70099999999999,"40,630,200"]
["Jul 17, 2017","0.331416","0.426279","0.327993","0.420824",155.59899999999999,"31,905,800"]
["Jul 16, 2017","0.352863","0.377129","0.305414","0.331253",153.52000000000001,"33,962,900"]
["Jul 15, 2017","0.417240","0.422777","0.342444","0.354008",173.54400000000001,"40,150,200"]
["Jul 14, 2017","0.455284","0.514967","0.407751","0.417657",383.37599999999998,"43,801,300"]
["Jul 13, 2017","0.442501","0.482534","0.409251","0.455235",217.57499999999999,"42,561,900"]
["Jul 12, 2017","0.375625","0.445847","0.351579","0.437842",226.77799999999999,"36,121,400"]
["Jul 11, 2017","0.399461","0.433222","0.357106","0.377272",326.67399999999998,"38,404,900"]
["Jul 10, 2017","0.564284","0.576970","0.368436","0.400497",468.959,"54,238,500"]
["Jul 09, 2017","0.629438","0.629438","0.557705","0.563219",167.58799999999999,"60,488,100"]
["Jul 08, 2017","0.594016","0.636260","0.522935","0.628856",330.70299999999997,"57,071,300"]
["Jul 07, 2017","0.694309","0.752558","0.546350","0.590936",589.40800000000002,"66,692,200"]
["Jul 06, 2017","0.736626","0.822381","0.689673","0.693815","1,066,380","70,741,000"]
["Jul 05, 2017","0.587682","0.780625","0.587682","0.737247",888.93799999999999,"56,424,700"]
["Jul 04, 2017","0.512924","0.614923","0.512924","0.588004",309.673,"49,236,000"]
["Jul 03, 2017","0.530196","0.541457","0.499439","0.514206",192.31299999999999,"50,882,600"]
["Jul 02, 2017","0.520005","0.537795","0.492602","0.533270",255.691,"49,887,300"]
["Jul 01, 2017","0.537892","0.611410","0.510809","0.517894",245.24600000000001,"51,598,000"]
["Jun 30, 2017","0.603661","0.606450","0.504267","0.537793",490.71499999999997,"57,894,100"]
["Jun 29, 2017","0.637028","0.664139","0.568053","0.602494",422.36,"61,080,400"]
["Jun 28, 2017","0.628074","0.642366","0.556997","0.637008",537.452,"60,208,300"]
["Jun 27, 2017","0.611519","0.626007","0.510115","0.622580",314.72199999999998,"58,607,000"]
["Jun 26, 2017","0.675433","0.705408","0.527041","0.592354",579.46299999999997,"64,719,000"]
["Jun 25, 2017","0.702998","0.728472","0.653204","0.675781",297.387,"67,345,100"]
["Jun 24, 2017","0.798535","0.811434","0.683321","0.704409",721.702,"76,480,000"]
["Jun 23, 2017","0.704395","0.933881","0.700153","0.794548","1,611,880","67,448,500"]
["Jun 22, 2017","0.639323","0.725126","0.588885","0.701082",489.30399999999997,"61,203,800"]
["Jun 21, 2017","0.687254","0.724148","0.602867","0.655538",554.92100000000005,"65,777,500"]
["Jun 20, 2017","0.727534","0.735730","0.674989","0.687256",483.79399999999998,"69,617,000"]
["Jun 19, 2017","0.723567","0.755331","0.700427","0.724142",624.46600000000001,"69,221,800"]
["Jun 18, 2017","0.774487","0.781218","0.715230","0.730232",339.22,"74,076,500"]
["Jun 17, 2017","0.780921","0.829922","0.747207","0.776891",617.32500000000005,"74,675,000"]
["Jun 16, 2017","0.713226","0.843314","0.674560","0.786203",640.54100000000005,"68,186,300"]
["Jun 15, 2017","0.741782","0.769013","0.605802","0.695326","1,010,360","70,900,300"]
["Jun 14, 2017","0.902977","0.951572","0.681836","0.737450",904.505,"86,288,000"]
["Jun 13, 2017","0.731029","0.974376","0.706690","0.909663","1,071,710","69,841,000"]
["Jun 12, 2017","0.902614","0.924299","0.692443","0.733766","1,064,460","86,214,300"]
["Jun 11, 2017","0.899019","1.03","0.798268","0.895071",930.274,"85,851,500"]
["Jun 10, 2017","1.06","1.10","0.898643","0.898643","1,334,880","100,934,000"]
["Jun 09, 2017","0.958541","1.09","0.903567","1.06","1,746,520","91,494,200"]
["Jun 08, 2017","0.956615","1.20","0.926788","0.978394","2,639,960","91,286,100"]
["Jun 07, 2017","0.804191","1.24","0.765574","0.980932","5,115,610","76,726,600"]
["Jun 06, 2017","0.701361","0.860576","0.534659","0.802881","2,902,360","66,900,600"]
["Jun 05, 2017","0.503212","0.741030","0.468821","0.695637","1,403,630","47,988,900"]
["Jun 04, 2017","0.433982","0.528325","0.401900","0.504721",821.79200000000003,"41,377,500"]
["Jun 03, 2017","0.393194","0.494085","0.382464","0.418080","1,354,590","37,480,100"]
["Jun 02, 2017","0.300903","0.393328","0.300903","0.393328",666.94,"28,676,200"]
["Jun 01, 2017","0.259862","0.322847","0.256984","0.299908",375.71800000000002,"24,759,400"]
["May 31, 2017","0.228613","0.270740","0.224099","0.255542",316.892,"21,777,100"]
["May 30, 2017","0.233314","0.249685","0.223939","0.225034",133.268,"22,219,800"]
["May 29, 2017","0.235455","0.258048","0.222530","0.233070",215.28800000000001,"22,418,700"]
["May 28, 2017","0.211511","0.257799","0.210411","0.235954",192.77,"20,134,300"]
["May 27, 2017","0.276642","0.276642","0.190086","0.210256",146.23400000000001,"26,328,400"]
["May 26, 2017","0.244352","0.286233","0.234587","0.275954",156.19200000000001,"23,250,200"]
["May 25, 2017","0.320016","0.343062","0.235613","0.246158",337.84100000000001,"30,443,000"]
["May 24, 2017","0.260071","0.353547","0.260071","0.319989",501.98,"24,734,800"]
["May 23, 2017","0.231793","0.270211","0.231793","0.257509",247.68899999999999,"22,040,400"]
["May 22, 2017","0.225178","0.245718","0.202165","0.232300",244.90700000000001,"21,406,500"]
["May 21, 2017","0.207667","0.234192","0.189229","0.233752",394.71499999999997,"19,737,400"]
["May 20, 2017","0.226983","0.233439","0.179201","0.209713",309.73099999999999,"21,568,300"]
["May 19, 2017","0.202912","0.227341","0.194638","0.227229",230.202,"19,276,700"]
["May 18, 2017","0.203506","0.216391","0.193854","0.205464",181.59100000000001,"19,328,700"]
["May 17, 2017","0.184951","0.219241","0.162356","0.203615",312.10599999999999,"17,562,400"]
["May 16, 2017","0.208725","0.216653","0.173056","0.184946",203.477,"19,815,400"]
["May 15, 2017","0.225084","0.236451","0.205180","0.214224",102.75,"21,363,600"]
["May 14, 2017","0.226391","0.248097","0.220992","0.224951",98.64,"21,482,700"]
["May 13, 2017","0.203322","0.242105","0.190067","0.225917",152.66499999999999,"19,289,300"]
["May 12, 2017","0.223414","0.233350","0.194000","0.203744",217.923,"21,190,600"]
["May 11, 2017","0.223675","0.247231","0.215446","0.223192",136.37,"21,210,600"]
["May 10, 2017","0.225466","0.235366","0.209885","0.223275",174.82900000000001,"21,375,500"]
["May 09, 2017","0.243337","0.271290","0.223644","0.225317",208.81299999999999,"23,064,600"]
["May 08, 2017","0.233968","0.256569","0.220322","0.255063",257.52999999999997,"22,171,500"]
["May 07, 2017","0.253667","0.264378","0.229520","0.242743",261.827,"24,032,800"]
["May 06, 2017","0.256964","0.267502","0.236549","0.260480",245.26599999999999,"24,339,600"]
["May 05, 2017","0.228225","1.46","0.218331","0.252116",541.30999999999995,"21,612,500"]
["May 04, 2017","0.229628","0.229820","0.202531","0.227263",254.84100000000001,"21,740,400"]
["May 03, 2017","0.217948","0.237027","0.209044","0.230893",175.58199999999999,"20,629,900"]
["May 02, 2017","0.192489","0.229468","0.183372","0.217935",209.417,"18,215,900"]
["May 01, 2017","0.186488","0.203203","0.175743","0.189592",207.71199999999999,"17,644,000"]
["Apr 30, 2017","0.199447","0.205320","0.178908","0.191533",245.268,"18,865,800"]
["Apr 29, 2017","0.200178","0.211486","0.178798","0.199186",326.62200000000001,"18,930,600"]
["Apr 28, 2017","0.169920","0.214837","0.169355","0.200024",351.28699999999998,"16,065,500"]
["Apr 27, 2017","0.166729","0.181619","0.148962","0.168133",291.96899999999999,"15,630,800"]
["Apr 26, 2017","0.179998","0.188531","0.166594","0.168810",334.75599999999997,"16,874,800"]
["Apr 25, 2017","0.199849","0.207447","0.166290","0.181238",294.67,"18,735,800"]
["Apr 24, 2017","0.183958","0.203630","0.149131","0.202400",452.67399999999998,"17,246,100"]
["Apr 23, 2017","0.199504","0.215704","0.187165","0.187165",168.05600000000001,"18,703,500"]
["Apr 22, 2017","0.242045","0.242987","0.200775","0.200775",362.42899999999997,"22,691,700"]
["Apr 21, 2017","0.243008","0.253126","0.229602","0.241915",192.79900000000001,"22,782,000"]
["Apr 20, 2017","0.257540","0.261264","0.220341","0.234283",398.07499999999999,"24,144,400"]
["Apr 19, 2017","0.218179","0.259279","0.218179","0.259279",574.55799999999999,"20,454,300"]
["Apr 18, 2017","0.250494","0.257121","0.207206","0.215159",586.11300000000006,"23,483,800"]
["Apr 17, 2017","0.272217","0.295450","0.211993","0.250857","2,678,840","25,520,300"]
["Apr 16, 2017","0.246147","0.380502","0.234889","0.282905","3,172,750","23,076,300"]
["Apr 15, 2017","0.139997","0.265825","0.131534","0.245069","1,361,360","13,124,700"]
["Apr 14, 2017","0.128776","0.178591","0.126343","0.140296",868.91399999999999,"12,072,800"]
["Apr 13, 2017","0.098063","0.128831","0.098063","0.128696",421.108,"9,193,380"]
["Apr 12, 2017","0.085743","0.098499","0.081985","0.096037",173.94399999999999,"8,038,420"]
["Apr 11, 2017","0.076408","0.087334","0.073991","0.085310",114.827,"7,163,270"]
["Apr 10, 2017","0.076383","0.078174","0.071670","0.076384",84.426000000000002,"7,160,940"]
["Apr 09, 2017","0.074158","0.081106","0.072209","0.076630",88.376999999999995,"6,952,270"]
["Apr 08, 2017","0.068777","0.073861","0.066417","0.072692",43.573,"6,447,810"]
["Apr 07, 2017","0.072001","0.075924","0.067256","0.069357",57.981000000000002,"6,750,130"]
["Apr 06, 2017","0.059932","0.083225","0.059093","0.072120",251.56899999999999,"5,618,600"]
["Apr 05, 2017","0.052962","0.061450","0.052015","0.059875",54.116,"4,965,150"]
["Apr 04, 2017","0.057819","0.059124","0.048728","0.052658",55.893000000000001,"5,420,480"]
["Apr 03, 2017","0.055506","0.060965","0.053516","0.057347",71.778000000000006,"5,203,690"]
["Apr 02, 2017","0.062184","0.064042","0.054295","0.056758",108.428,"5,829,780"]
["Apr 01, 2017","0.065524","0.065649","0.059352","0.063728",89.888000000000005,"6,142,850"]
["Mar 31, 2017","0.059757","0.065921","0.058419","0.065554",101.836,"5,602,260"]
["Mar 30, 2017","0.068486","0.072478","0.057891","0.059892",177.79499999999999,"6,420,600"]
["Mar 29, 2017","0.071014","0.075469","0.062713","0.068339",168.23,"6,657,590"]
["Mar 28, 2017","0.061650","0.075109","0.059402","0.068172",181.84299999999999,"5,779,690"]
["Mar 27, 2017","0.074916","0.080624","0.059555","0.059600",301.428,"7,023,410"]
["Mar 26, 2017","0.090536","0.090536","0.057820","0.074524",576.07899999999995,"8,487,710"]
["Mar 25, 2017","0.066343","0.091072","0.062969","0.090389",864.83799999999997,"6,219,660"]
["Mar 24, 2017","0.058340","0.067019","0.053581","0.066150",316.03899999999999,"5,469,380"]
["Mar 23, 2017","0.034463","0.077314","0.032917","0.058369",825.84799999999996,"3,230,870"]
["Mar 22, 2017","0.032677","0.035979","0.030143","0.034275",133.79300000000001,"-"]

{"sheet":"VERI","index":48,"n_rows":277,"n_cols":7,"rows_kept":277,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","176.05","192.37","155.92","160.77",432.75599999999997,"358,557,000"]
["Mar 09, 2018","162.07","181.37","154.10","176.11",714.73,"330,077,000"]
["Mar 08, 2018","173.07","195.43","164.30","168.90",521.05899999999997,"352,491,000"]
["Mar 07, 2018","192.78","206.85","168.90","173.34","1,106,170","392,624,000"]
["Mar 06, 2018","202.71","208.79","179.32","192.74",812.97199999999998,"412,837,000"]
["Mar 05, 2018","214.68","226.63","191.30","203.08",868.87400000000002,"437,227,000"]
["Mar 04, 2018","229.97","239.13","212.59","214.69",486.39,"468,371,000"]
["Mar 03, 2018","207.72","245.66","206.72","226.20",447.399,"423,046,000"]
["Mar 02, 2018","222.07","228.59","196.46","210.25",590.505,"452,281,000"]
["Mar 01, 2018","214.91","228.30","209.29","221.37",320.21499999999997,"437,703,000"]
["Feb 28, 2018","250.33","250.33","213.05","214.84",242.22800000000001,"509,828,000"]
["Feb 27, 2018","242.98","263.21","234.29","248.30",161.25200000000001,"494,864,000"]
["Feb 26, 2018","232.51","260.89","231.54","242.32",372.012,"473,535,000"]
["Feb 25, 2018","223.07","242.35","218.64","232.35",167.01499999999999,"454,322,000"]
["Feb 24, 2018","225.05","242.11","213.39","222.94",244.05099999999999,"458,354,000"]
["Feb 23, 2018","230.65","248.77","212.08","227.06",422.67200000000003,"469,752,000"]
["Feb 22, 2018","248.70","265.28","210.33","231.61",408.54899999999998,"506,522,000"]
["Feb 21, 2018","270.94","275.11","248.03","249.05",425.25200000000001,"551,814,000"]
["Feb 20, 2018","263.11","305.52","260.70","270.69",441.46600000000001,"535,859,000"]
["Feb 19, 2018","273.01","290.36","255.37","262.99",281.66000000000003,"556,030,000"]
["Feb 18, 2018","303.96","303.96","254.97","273.46",362.68299999999999,"619,052,000"]
["Feb 17, 2018","288.25","304.73","278.53","303.49",215.053,"587,059,000"]
["Feb 16, 2018","297.61","314.83","259.42","286.60",375.86900000000003,"606,132,000"]
["Feb 15, 2018","310.38","316.15","285.92","298.29",284.00700000000001,"632,144,000"]
["Feb 14, 2018","256.77","310.04","255.03","309.72",222.20599999999999,"522,951,000"]
["Feb 13, 2018","261.96","278.88","242.79","257.47",157.12299999999999,"533,522,000"]
["Feb 12, 2018","273.33","286.97","261.57","272.81",133.613,"556,682,000"]
["Feb 11, 2018","278.61","283.20","253.79","272.00",132.946,"567,436,000"]
["Feb 10, 2018","287.30","302.45","265.02","278.96",134.02199999999999,"585,134,000"]
["Feb 09, 2018","279.02","295.11","261.02","287.27",143.917,"568,265,000"]
["Feb 08, 2018","267.84","310.06","267.84","278.58",492.661,"545,495,000"]
["Feb 07, 2018","274.41","309.04","258.40","268.49",552.69899999999996,"558,882,000"]
["Feb 06, 2018","245.50","274.87","196.37","273.46","1,020,650","499,996,000"]
["Feb 05, 2018","308.00","315.85","220.77","244.83",555.30899999999997,"627,295,000"]
["Feb 04, 2018","350.97","362.76","293.83","311.38",462.32499999999999,"714,802,000"]
["Feb 03, 2018","332.70","363.24","317.32","351.01",735.09100000000001,"677,584,000"]
["Feb 02, 2018","352.07","360.68","251.46","331.96",861.16200000000003,"717,050,000"]
["Feb 01, 2018","404.99","435.80","326.54","353.22",553.05399999999997,"824,815,000"]
["Jan 31, 2018","362.40","404.91","334.35","404.91",617.81600000000003,"738,090,000"]
["Jan 30, 2018","405.75","406.21","332.88","358.97",963.779,"826,365,000"]
["Jan 29, 2018","401.35","414.48","376.25","402.69",809.08600000000001,"817,401,000"]
["Jan 28, 2018","383.28","428.67","382.22","401.43","1,059,580","780,614,000"]
["Jan 27, 2018","372.38","406.72","365.23","384.55",505.14100000000002,"758,416,000"]
["Jan 26, 2018","387.28","402.89","319.88","372.40",985.98299999999995,"788,757,000"]
["Jan 25, 2018","375.66","413.32","370.13","389.16","1,176,550","765,093,000"]
["Jan 24, 2018","347.36","382.56","329.85","367.39",789.26700000000005,"707,455,000"]
["Jan 23, 2018","361.21","365.54","314.40","347.34",612.02300000000002,"735,650,000"]
["Jan 22, 2018","382.70","398.15","330.09","361.91",613.02599999999995,"779,427,000"]
["Jan 21, 2018","429.99","429.99","347.99","380.41",818.71699999999998,"875,732,000"]
["Jan 20, 2018","415.56","508.57","413.63","429.95","1,641,620","846,343,000"]
["Jan 19, 2018","344.51","423.15","344.51","414.68",889.89200000000005,"701,647,000"]
["Jan 18, 2018","312.97","417.31","296.04","347.90",822.2,"637,408,000"]
["Jan 17, 2018","327.39","348.99","226.20","307.24",677.49099999999999,"666,782,000"]
["Jan 16, 2018","395.65","396.69","265.97","329.19",656.33699999999999,"805,803,000"]
["Jan 15, 2018","408.71","432.15","383.60","393.63",509.7,"832,396,000"]
["Jan 14, 2018","438.18","450.96","382.80","409.33",327.15499999999997,"892,416,000"]
["Jan 13, 2018","418.88","456.46","418.88","433.01",489.28699999999998,"853,113,000"]
["Jan 12, 2018","398.34","454.44","378.46","419.32",373.58300000000003,"811,273,000"]
["Jan 11, 2018","458.39","474.19","372.98","396.61",656.84900000000005,"933,584,000"]
["Jan 10, 2018","469.00","506.33","425.81","466.70",846.64200000000005,"955,178,000"]
["Jan 09, 2018","419.92","478.21","415.28","465.59",502.37400000000002,"855,222,000"]
["Jan 08, 2018","401.18","483.98","367.75","419.86","1,136,510","817,064,000"]
["Jan 07, 2018","377.55","406.13","364.01","397.72",822.46,"768,932,000"]
["Jan 06, 2018","373.31","389.13","365.11","377.78",465.53699999999998,"760,299,000"]
["Jan 05, 2018","366.43","395.69","356.26","380.11",426.54300000000001,"746,285,000"]
["Jan 04, 2018","376.58","397.02","353.17","368.46",734.38400000000001,"766,957,000"]
["Jan 03, 2018","378.55","395.28","352.05","376.05","1,000,590","770,974,000"]
["Jan 02, 2018","343.79","393.92","335.60","377.54","2,011,340","700,169,000"]
["Jan 01, 2018","338.14","357.18","325.32","343.12",890.95600000000002,"688,682,000"]
["Dec 31, 2017","335.87","356.44","327.64","337.33","1,244,940","684,044,000"]
["Dec 30, 2017","355.22","358.80","316.14","338.29","1,431,870","723,459,000"]
["Dec 29, 2017","309.80","376.42","309.60","354.17","1,810,640","630,956,000"]
["Dec 28, 2017","324.47","325.38","274.87","307.12","1,343,160","660,837,000"]
["Dec 27, 2017","351.39","374.18","305.63","328.36","1,836,280","715,658,000"]
["Dec 26, 2017","359.69","374.19","346.01","350.71","1,160,140","732,552,000"]
["Dec 25, 2017","330.04","385.70","324.59","361.56","1,348,280","672,171,000"]
["Dec 24, 2017","331.23","336.96","278.30","327.68","1,014,880","674,599,000"]
["Dec 23, 2017","342.86","374.59","327.43","327.43","1,771,260","698,289,000"]
["Dec 22, 2017","376.30","407.32","255.38","338.76","1,883,090","766,389,000"]
["Dec 21, 2017","268.63","404.12","268.23","374.96","2,464,550","547,107,000"]
["Dec 20, 2017","250.95","279.02","223.24","268.26","1,359,590","511,098,000"]
["Dec 19, 2017","278.71","309.76","244.78","251.13","1,569,900","567,629,000"]
["Dec 18, 2017","275.88","299.33","262.08","279.74","1,017,940","561,872,000"]
["Dec 17, 2017","269.65","292.86","265.08","276.11","1,731,570","549,192,000"]
["Dec 16, 2017","233.69","299.87","233.69","269.83","1,696,420","473,471,000"]
["Dec 15, 2017","207.56","232.96","197.49","232.96","1,152,550","420,530,000"]
["Dec 14, 2017","219.99","238.28","200.40","210.60",918.11199999999997,"445,713,000"]
["Dec 13, 2017","224.95","243.94","198.81","220.20","1,126,430","455,760,000"]
["Dec 12, 2017","181.37","226.43","174.60","224.00","1,439,410","367,469,000"]
["Dec 11, 2017","157.76","190.13","155.42","182.00","1,022,160","319,637,000"]
["Dec 10, 2017","156.59","168.70","150.03","156.03","1,065,200","317,267,000"]
["Dec 09, 2017","174.20","191.81","140.70","156.29","1,349,820","352,937,000"]
["Dec 08, 2017","159.33","180.61","139.21","174.26","1,120,830","322,812,000"]
["Dec 07, 2017","133.31","158.47","130.12","157.57",920.78499999999997,"270,087,000"]
["Dec 06, 2017","152.38","160.41","130.50","135.88","1,177,340","308,735,000"]
["Dec 05, 2017","109.63","158.47","107.82","153.86",966.94500000000005,"222,115,000"]
["Dec 04, 2017","101.23","109.53","100.44","109.53",817.44799999999998,"205,091,000"]
["Dec 03, 2017","99.83","109.53","95.98","101.71",550.35500000000002,"202,254,000"]
["Dec 02, 2017","94.07","105.79","93.68","99.78",626.14,"190,586,000"]
["Dec 01, 2017","94.69","98.29","89.32","94.27",754.94799999999998,"191,855,000"]
["Nov 30, 2017","92.07","109.72","81.46","94.97",680.88400000000001,"186,543,000"]
["Nov 29, 2017","102.47","110.53","89.40","90.88",645.84100000000001,"207,605,000"]
["Nov 28, 2017","102.87","114.86","96.61","102.41",763.59199999999998,"208,420,000"]
["Nov 27, 2017","91.53","109.29","89.84","102.97",863.02099999999996,"185,442,000"]
["Nov 26, 2017","89.84","95.37","85.74","91.54",527.50199999999995,"182,013,000"]
["Nov 25, 2017","90.60","97.29","86.58","89.84",512.57500000000005,"183,558,000"]
["Nov 24, 2017","90.45","98.60","86.60","90.64",499.80399999999997,"183,252,000"]
["Nov 23, 2017","92.64","100.28","86.55","89.20",508.32400000000001,"187,695,000"]
["Nov 22, 2017","89.92","97.12","86.14","92.48",432.47199999999998,"182,179,000"]
["Nov 21, 2017","102.84","102.84","89.73","89.79",568.29399999999998,"208,353,000"]
["Nov 20, 2017","109.61","114.56","97.92","102.97",634.03200000000004,"222,071,000"]
["Nov 19, 2017","112.11","124.49","108.88","109.62",515.63800000000003,"227,130,000"]
["Nov 18, 2017","104.61","113.09","98.73","112.38",527.85599999999999,"211,951,000"]
["Nov 17, 2017","99.31","105.36","93.66","104.47",664.78099999999995,"201,205,000"]
["Nov 16, 2017","83.19","111.90","82.44","99.41",775.33,"168,550,000"]
["Nov 15, 2017","78.95","86.59","77.21","83.19",525.77599999999995,"159,966,000"]
["Nov 14, 2017","72.10","80.73","72.10","78.91",443.39699999999999,"146,071,000"]
["Nov 13, 2017","66.04","72.34","65.27","72.08",362.64299999999997,"133,792,000"]
["Nov 12, 2017","71.62","75.17","62.79","65.93",302.34800000000001,"145,102,000"]
["Nov 11, 2017","69.28","76.14","65.46","71.62",392.28199999999998,"140,372,000"]
["Nov 10, 2017","75.10","79.07","67.11","69.49",268.42700000000002,"152,162,000"]
["Nov 09, 2017","70.32","83.37","69.86","74.41",469.94299999999998,"142,477,000"]
["Nov 08, 2017","57.17","74.85","57.06","70.66",428.41199999999998,"115,831,000"]
["Nov 07, 2017","54.12","62.20","54.11","57.22",346.58199999999999,"109,642,000"]
["Nov 06, 2017","63.68","64.80","53.21","54.05",407.03399999999999,"129,021,000"]
["Nov 05, 2017","54.24","63.64","51.43","63.60",297.911,"109,898,000"]
["Nov 04, 2017","54.35","58.91","50.65","54.38",337.798,"110,119,000"]
["Nov 03, 2017","51.19","57.05","51.19","54.36",292.07299999999998,"103,716,000"]
["Nov 02, 2017","48.11","59.02","44.58","50.99",319.36799999999999,"97,472,600"]
["Nov 01, 2017","50.72","53.17","46.86","48.08",272.363,"102,753,000"]
["Oct 31, 2017","48.14","52.44","45.63","50.81",589.66200000000003,"97,524,000"]
["Oct 30, 2017","51.96","54.45","46.98","48.13",614.04600000000005,"105,265,000"]
["Oct 29, 2017","51.43","55.04","46.26","52.03",386.30900000000003,"104,205,000"]
["Oct 28, 2017","53.78","58.21","50.65","51.47",300.50900000000001,"108,970,000"]
["Oct 27, 2017","54.93","55.30","49.99","53.62",806.23699999999997,"111,288,000"]
["Oct 26, 2017","56.45","59.52","51.73","54.85",557.91200000000003,"114,368,000"]
["Oct 25, 2017","57.04","60.30","54.52","56.56",457.214,"115,574,000"]
["Oct 24, 2017","59.70","67.80","57.15","57.15",641.55100000000004,"120,953,000"]
["Oct 23, 2017","66.40","68.30","57.80","59.70",470.44200000000001,"134,532,000"]
["Oct 22, 2017","61.95","67.97","59.98","66.34",315.45100000000002,"125,506,000"]
["Oct 21, 2017","61.79","64.44","57.49","62.30",338.233,"125,183,000"]
["Oct 20, 2017","63.40","65.88","60.83","61.57",370.30799999999999,"127,818,000"]
["Oct 19, 2017","71.15","73.37","61.08","63.44",359.012,"143,441,000"]
["Oct 18, 2017","73.62","73.65","60.27","71.26",525.93700000000001,"148,424,000"]
["Oct 17, 2017","79.74","82.60","69.96","73.69",356.30900000000003,"160,763,000"]
["Oct 16, 2017","78.01","91.15","74.88","79.03",213.79400000000001,"157,279,000"]
["Oct 15, 2017","84.24","85.31","74.59","78.18",224.88399999999999,"169,825,000"]
["Oct 14, 2017","78.62","89.09","75.74","84.14",296.54700000000003,"158,494,000"]
["Oct 13, 2017","80.44","88.12","67.04","78.55",380.60199999999998,"162,171,000"]
["Oct 12, 2017","84.58","141.16","75.23","80.53",411.596,"170,508,000"]
["Oct 11, 2017","63.73","84.56","63.36","84.50",283.81700000000001,"128,482,000"]
["Oct 10, 2017","57.96","64.57","57.41","63.72",186.44,"116,846,000"]
["Oct 09, 2017","56.53","63.99","54.87","57.83",260.84300000000002,"113,957,000"]
["Oct 08, 2017","61.79","66.12","55.61","56.42",358.03399999999999,"124,573,000"]
["Oct 07, 2017","67.53","68.06","58.82","61.80",280.05399999999997,"136,143,000"]
["Oct 06, 2017","64.35","75.52","61.28","67.57",438.75,"129,742,000"]
["Oct 05, 2017","67.03","68.41","63.39","64.22",345.91699999999997,"134,813,000"]
["Oct 04, 2017","67.94","73.78","65.80","67.02",370.10599999999999,"136,636,000"]
["Oct 03, 2017","70.50","74.49","61.08","67.77",398.20800000000003,"141,789,000"]
["Oct 02, 2017","74.52","75.92","65.57","70.69",268.20499999999998,"149,866,000"]
["Oct 01, 2017","65.04","76.97","64.65","74.49",245.03700000000001,"130,804,000"]
["Sep 30, 2017","75.00","79.62","62.07","64.74",214.28700000000001,"150,826,000"]
["Sep 29, 2017","75.19","76.35","70.97","74.67",264.286,"151,214,000"]
["Sep 28, 2017","83.02","85.14","74.89","75.26",282.47000000000003,"166,954,000"]
["Sep 27, 2017","77.63","84.99","74.22","83.10",354.51799999999997,"156,120,000"]
["Sep 26, 2017","80.96","87.45","76.97","77.73",269.815,"162,817,000"]
["Sep 25, 2017","78.48","86.67","78.48","80.98",265.70800000000003,"157,826,000"]
["Sep 24, 2017","86.73","88.55","77.16","78.36",147.935,"174,433,000"]
["Sep 23, 2017","80.01","86.93","74.24","86.72",220.339,"160,907,000"]
["Sep 22, 2017","80.61","85.90","73.47","80.07",463.27699999999999,"162,113,000"]
["Sep 21, 2017","90.69","91.75","77.00","80.65",337.30599999999998,"182,392,000"]
["Sep 20, 2017","88.03","107.78","82.09","91.05",558.01800000000003,"177,047,000"]
["Sep 19, 2017","99.86","102.55","85.04","88.10",379.19299999999998,"200,832,000"]
["Sep 18, 2017","106.60","115.94","93.44","99.58",580.53800000000001,"214,384,000"]
["Sep 17, 2017","86.26","104.66","82.25","104.61",287.40699999999998,"173,474,000"]
["Sep 16, 2017","87.26","101.20","81.18","86.40",466.83800000000002,"175,501,000"]
["Sep 15, 2017","70.18","87.72","59.83","86.72",293.12,"141,134,000"]
["Sep 14, 2017","81.08","84.37","66.16","69.65",267.91399999999999,"163,072,000"]
["Sep 13, 2017","91.42","91.42","71.16","81.15",457.58600000000001,"183,867,000"]
["Sep 12, 2017","87.64","95.22","83.30","92.70",412.08,"176,262,000"]
["Sep 11, 2017","87.63","98.66","83.11","88.19",611.17399999999998,"176,227,000"]
["Sep 10, 2017","95.09","95.67","87.37","87.37",324.44,"191,246,000"]
["Sep 09, 2017","103.22","104.98","90.28","95.38","1,067,610","207,590,000"]
["Sep 08, 2017","104.24","108.25","55.94","103.19",613.95500000000004,"209,648,000"]
["Sep 07, 2017","108.99","108.99","97.07","104.03",434.92599999999999,"219,195,000"]
["Sep 06, 2017","101.36","112.28","98.67","109.04",519.03399999999999,"203,849,000"]
["Sep 05, 2017","100.37","103.00","83.68","100.48",529.58100000000002,"201,865,000"]
["Sep 04, 2017","99.20","101.11","81.67","100.06",499.37400000000002,"199,501,000"]
["Sep 03, 2017","98.14","126.47","92.15","99.19",616.404,"197,370,000"]
["Sep 02, 2017","94.08","104.13","83.62","98.08",655.10699999999997,"189,213,000"]
["Sep 01, 2017","94.32","96.24","76.00","93.88","1,127,460","189,695,000"]
["Aug 31, 2017","93.49","103.47","90.63","94.14",540.12099999999998,"188,023,000"]
["Aug 30, 2017","104.27","105.52","81.73","93.72",787.13699999999994,"209,697,000"]
["Aug 29, 2017","104.14","111.36","99.32","104.35",441.79599999999999,"209,431,000"]
["Aug 28, 2017","100.00","133.24","96.58","104.29","1,191,200","201,107,000"]
["Aug 27, 2017","106.43","112.45","96.82","99.90",540.851,"214,039,000"]
["Aug 26, 2017","114.73","121.17","100.56","106.29",529.09100000000001,"230,741,000"]
["Aug 25, 2017","108.33","128.29","105.36","114.72",562.28800000000001,"217,867,000"]
["Aug 24, 2017","107.71","130.99","89.55","109.53","1,207,530","216,624,000"]
["Aug 23, 2017","113.11","122.18","101.30","107.69",395.50700000000001,"227,470,000"]
["Aug 22, 2017","122.35","126.51","102.42","113.57",373.93400000000003,"246,054,000"]
["Aug 21, 2017","126.33","135.75","113.06","122.42",398.00599999999997,"254,067,000"]
["Aug 20, 2017","126.30","136.90","115.95","126.31",254.55,"253,999,000"]
["Aug 19, 2017","125.67","129.53","120.47","126.82",233.56899999999999,"252,737,000"]
["Aug 18, 2017","138.92","149.80","119.55","125.58",478.25099999999998,"279,299,000"]
["Aug 17, 2017","120.48","153.51","116.56","138.87",417.88900000000001,"242,230,000"]
["Aug 16, 2017","121.22","124.85","114.38","120.40",276.00799999999998,"243,726,000"]
["Aug 15, 2017","128.02","139.16","112.36","121.04",484.94499999999999,"257,382,000"]
["Aug 14, 2017","121.03","146.39","119.83","127.73",546.32600000000002,"243,339,000"]
["Aug 13, 2017","122.52","134.33","103.43","121.50","1,005,650","246,326,000"]
["Aug 12, 2017","134.47","149.12","110.60","123.27","1,043,500","270,365,000"]
["Aug 11, 2017","132.55","149.06","121.58","134.38",866.08900000000006,"266,489,000"]
["Aug 10, 2017","128.62","153.81","125.46","132.89","1,322,830","258,592,000"]
["Aug 09, 2017","142.15","155.89","127.25","128.91","1,016,900","285,798,000"]
["Aug 08, 2017","156.00","160.68","124.98","141.81","1,574,720","313,014,000"]
["Aug 07, 2017","162.86","166.60","144.88","156.00","1,708,830","326,781,000"]
["Aug 06, 2017","151.03","169.08","143.72","163.14","1,073,450","303,015,000"]
["Aug 05, 2017","150.87","162.60","144.94","151.67","1,016,800","302,681,000"]
["Aug 04, 2017","159.97","171.61","141.49","150.94","1,432,100","320,939,000"]
["Aug 03, 2017","169.67","188.26","156.24","159.41",929.78,"340,408,000"]
["Aug 02, 2017","193.15","207.26","165.81","168.80","1,353,000","387,512,000"]
["Aug 01, 2017","153.14","197.36","147.46","193.19","1,128,220","307,237,000"]
["Jul 31, 2017","141.15","152.89","134.75","152.89",849.255,"283,186,000"]
["Jul 30, 2017","156.72","159.18","133.03","140.84",529.46699999999998,"314,424,000"]
["Jul 29, 2017","148.48","159.92","135.87","156.38",780.46,"297,897,000"]
["Jul 28, 2017","158.11","179.87","147.20","148.68",928.03899999999999,"317,210,000"]
["Jul 27, 2017","145.76","157.74","137.94","157.69","1,247,980","292,433,000"]
["Jul 26, 2017","158.90","165.10","145.63","145.65",979.72900000000004,"318,805,000"]
["Jul 25, 2017","199.72","200.83","154.28","160.36","1,662,690","400,704,000"]
["Jul 24, 2017","198.83","224.62","122.13","198.97","7,801,210","398,911,000"]
["Jul 23, 2017","232.05","247.22","198.06","198.06","2,101,720","457,018,000"]
["Jul 22, 2017","205.71","234.66","204.95","232.57","1,366,800","405,142,000"]
["Jul 21, 2017","210.13","217.52","191.51","204.80","1,171,560","413,850,000"]
["Jul 20, 2017","181.53","215.82","181.53","207.78","1,201,120","357,526,000"]
["Jul 19, 2017","221.25","251.32","177.10","180.86","1,940,830","435,521,000"]
["Jul 18, 2017","157.26","288.38","152.68","217.09","2,329,790","309,564,000"]
["Jul 17, 2017","136.33","175.58","114.92","158.90","1,096,830","268,360,000"]
["Jul 16, 2017","106.74","203.60","84.43","137.06",846.44799999999998,"210,073,000"]
["Jul 15, 2017","116.49","174.60","93.52","107.21",526.73400000000004,"229,258,000"]
["Jul 14, 2017","128.51","199.81","92.59","129.44",750.73800000000006,"252,924,000"]
["Jul 13, 2017","156.61","156.75","119.37","128.79",551.35900000000004,"308,208,000"]
["Jul 12, 2017","129.04","219.83","108.63","162.44","1,024,050","253,958,000"]
["Jul 11, 2017","133.98","159.06","112.86","125.50",568.38800000000003,"263,683,000"]
["Jul 10, 2017","149.43","213.46","120.37","141.60",912.64099999999996,"294,083,000"]
["Jul 09, 2017","180.13","191.44","104.75","161.68",831.02,"354,508,000"]
["Jul 08, 2017","169.00","191.82","92.97","179.70","1,094,770","332,598,000"]
["Jul 07, 2017","206.16","469.16","110.96","168.65","1,175,170","405,731,000"]
["Jul 06, 2017","204.79","345.17","53.00","207.61","1,289,000","402,931,000"]
["Jul 05, 2017","187.33","268.63","91.22","204.80","1,657,050","368,540,000"]
["Jul 04, 2017","135.96","298.33","135.96","187.64","2,074,780","267,475,000"]
["Jul 03, 2017","88.89","217.48","76.36","85.31","1,475,570","174,869,000"]
["Jul 02, 2017","80.36","104.44","71.01","89.72",516.13400000000001,"158,100,000"]
["Jul 01, 2017","83.31","368.97","73.15","80.29",418.43,"163,893,000"]
["Jun 30, 2017","84.67","282.15","16.52","79.39",404.23899999999998,"166,563,000"]
["Jun 29, 2017","101.95","195.47","27.05","87.19",403.04899999999998,"200,574,000"]
["Jun 28, 2017","91.63","538.97","70.25","102.19",474.827,"180,253,000"]
["Jun 27, 2017","79.69","92.05","68.18","91.12",660.87199999999996,"156,778,000"]
["Jun 26, 2017","88.64","104.08","64.75","73.60",365.08,"174,386,000"]
["Jun 25, 2017","81.98","137.37","76.89","87.86",448.24900000000002,"161,284,000"]
["Jun 24, 2017","91.33","101.99","65.10","91.28",533.13699999999994,"179,678,000"]
["Jun 23, 2017","96.25","109.77","81.78","88.08",648.66800000000001,"189,303,000"]
["Jun 22, 2017","102.20","112.83","72.42","101.09",595.125,"201,008,000"]
["Jun 21, 2017","125.79","425.01","69.71","101.43",196.93899999999999,"247,407,000"]
["Jun 20, 2017","182.19","182.19","34.75","125.65",875.154,"358,237,000"]
["Jun 19, 2017","71.05","355.37","70.46","153.59","1,782,450","139,690,000"]
["Jun 18, 2017","74.44","120.16","57.11","80.06",460.19900000000001,"143,643,000"]
["Jun 17, 2017","48.57","214.17","42.36","74.51",598.61900000000003,"93,724,400"]
["Jun 16, 2017","46.21","85.20","28.25","47.63",664.32500000000005,"-"]
["Jun 15, 2017","47.99","143.87","28.58","78.91",681.13800000000003,"-"]
["Jun 14, 2017","38.68","106.85","11.68","48.00",725.71900000000005,"-"]
["Jun 13, 2017","38.43","252.32","15.39","54.15",386.65499999999997,"-"]
["Jun 12, 2017","34.22","329.42","11.91","23.30",209.63300000000001,"-"]
["Jun 11, 2017","3.35","112.39","0.000337","0.000338",311.346,"-"]
["Jun 10, 2017","58.58","84.49","3.16","3.16",379.80500000000001,"-"]
["Jun 09, 2017","49.18","259.75","47.15","58.61",202.18700000000001,"-"]
["Jun 08, 2017","48.96","253.27","33.71","48.56",450.75799999999998,"-"]

{"sheet":"GNT","index":49,"n_rows":31,"n_cols":7,"rows_kept":31,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.307450","0.325901","0.297388","0.298015","4,176,840","256,494,000"]
["Mar 09, 2018","0.311596","0.317208","0.268046","0.307977","7,019,260","259,952,000"]
["Mar 08, 2018","0.367507","0.371501","0.306568","0.313938","8,414,930","306,597,000"]
["Mar 07, 2018","0.421391","0.424979","0.350236","0.370844","6,024,950","351,551,000"]
["Mar 06, 2018","0.495754","0.495754","0.416585","0.421107","8,785,450","413,589,000"]
["Mar 05, 2018","0.439011","0.495009","0.437490","0.495009","9,446,610","366,250,000"]
["Mar 04, 2018","0.429661","0.443801","0.413919","0.438214","6,927,090","358,450,000"]
["Mar 03, 2018","0.432820","0.449247","0.418126","0.430565","7,339,290","361,085,000"]
["Mar 02, 2018","0.451623","0.461322","0.408909","0.432654","11,687,900","376,772,000"]
["Mar 01, 2018","0.364512","0.459742","0.360823","0.454708","15,133,400","304,098,000"]
["Feb 28, 2018","0.366978","0.367626","0.347805","0.363805","4,728,520","306,156,000"]
["Feb 27, 2018","0.368481","0.392869","0.352681","0.367741","5,709,530","307,410,000"]
["Feb 26, 2018","0.321319","0.399158","0.321319","0.368293","12,723,600","268,064,000"]
["Feb 25, 2018","0.313645","0.328479","0.308257","0.321022","3,952,320","261,662,000"]
["Feb 24, 2018","0.333028","0.337346","0.305843","0.313255","4,274,930","277,833,000"]
["Feb 23, 2018","0.327499","0.347093","0.311265","0.332760","6,876,640","273,220,000"]
["Feb 22, 2018","0.335228","0.361383","0.328242","0.328242","7,608,570","279,668,000"]
["Feb 21, 2018","0.368867","0.380819","0.331982","0.335111","7,932,610","307,732,000"]
["Feb 20, 2018","0.434164","0.442600","0.367897","0.369198","7,493,480","362,207,000"]
["Feb 19, 2018","0.444926","0.450114","0.427910","0.434274","7,363,840","371,185,000"]
["Feb 18, 2018","0.474230","0.474371","0.420465","0.445735","8,624,300","395,632,000"]
["Feb 17, 2018","0.464389","0.496926","0.454478","0.473776","14,806,400","387,422,000"]
["Feb 16, 2018","0.433199","0.463819","0.428636","0.463396","8,172,480","361,401,000"]
["Feb 15, 2018","0.421524","0.467770","0.419398","0.433741","13,711,800","351,661,000"]
["Feb 14, 2018","0.353491","0.423821","0.353491","0.420837","9,353,390","294,904,000"]
["Feb 13, 2018","0.375352","0.376471","0.350259","0.353811","4,213,550","313,142,000"]
["Feb 12, 2018","0.328726","0.378290","0.328726","0.374875","5,061,580","274,244,000"]
["Feb 11, 2018","0.337617","0.347617","0.307662","0.328429","3,995,460","281,661,000"]
["Feb 10, 2018","0.355902","0.373805","0.324246","0.337964","5,532,660","296,915,000"]
["Feb 09, 2018","0.325948","0.363287","0.306114","0.356723","6,012,610","271,926,000"]

{"sheet":"HSR","index":50,"n_rows":204,"n_cols":7,"rows_kept":204,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","6.42","6.42","5.94","5.97","19,514,400","274,384,000"]
["Mar 09, 2018","6.07","6.42","5.38","6.42","28,597,800","259,212,000"]
["Mar 08, 2018","6.34","7.19","5.80","6.11","34,952,300","270,976,000"]
["Mar 07, 2018","8.17","8.28","6.28","6.33","36,359,800","348,715,000"]
["Mar 06, 2018","9.12","9.15","8.13","8.16","30,826,900","389,283,000"]
["Mar 05, 2018","9.57","9.70","8.84","9.12","57,938,300","408,429,000"]
["Mar 04, 2018","9.61","9.76","9.28","9.54","18,920,100","410,433,000"]
["Mar 03, 2018","9.45","9.97","9.31","9.66","26,967,100","403,614,000"]
["Mar 02, 2018","9.44","9.82","9.36","9.45","27,832,800","403,113,000"]
["Mar 01, 2018","9.13","9.65","9.11","9.46","30,660,000","389,609,000"]
["Feb 28, 2018","9.79","10.90","9.12","9.12","52,398,500","417,601,000"]
["Feb 27, 2018","9.52","10.56","8.83","9.75","63,317,100","406,259,000"]
["Feb 26, 2018","9.42","10.37","8.49","9.46","78,693,200","401,746,000"]
["Feb 25, 2018","9.98","11.09","8.64","9.84","64,791,400","425,610,000"]
["Feb 24, 2018","10.58","11.74","9.36","9.84","81,023,900","451,323,000"]
["Feb 23, 2018","10.39","11.60","9.82","10.70","75,507,200","443,403,000"]
["Feb 22, 2018","11.11","12.04","9.61","9.96","68,427,400","473,937,000"]
["Feb 21, 2018","11.83","12.41","10.42","11.26","58,717,400","504,674,000"]
["Feb 20, 2018","13.21","13.43","11.47","12.27","69,310,300","563,502,000"]
["Feb 19, 2018","12.44","13.42","11.99","13.20","74,110,500","530,623,000"]
["Feb 18, 2018","13.30","13.51","11.68","12.26","76,226,100","567,047,000"]
["Feb 17, 2018","13.38","13.79","13.00","13.49","69,145,700","570,485,000"]
["Feb 16, 2018","13.41","13.47","12.83","13.38","71,895,500","571,597,000"]
["Feb 15, 2018","13.63","13.73","13.07","13.44","78,419,400","581,187,000"]
["Feb 14, 2018","12.69","13.65","12.69","13.63","83,691,800","540,833,000"]
["Feb 13, 2018","12.29","12.84","11.74","12.73","81,440,900","523,586,000"]
["Feb 12, 2018","11.61","12.39","11.60","12.29","60,837,700","494,518,000"]
["Feb 11, 2018","11.98","12.09","10.94","11.23","43,560,800","510,309,000"]
["Feb 10, 2018","12.66","13.42","11.52","12.00","74,036,800","539,405,000"]
["Feb 09, 2018","10.70","12.70","10.31","12.66","57,212,900","455,792,000"]
["Feb 08, 2018","10.01","11.05","10.01","10.69","64,725,900","426,180,000"]
["Feb 07, 2018","10.48","10.89","9.41","10.01","66,448,400","446,483,000"]
["Feb 06, 2018","8.53","10.67","7.20","10.56","85,757,600","363,262,000"]
["Feb 05, 2018","10.35","10.56","8.05","8.50","61,644,200","440,663,000"]
["Feb 04, 2018","12.03","12.34","9.98","10.50","69,902,000","512,429,000"]
["Feb 03, 2018","11.59","12.50","10.47","11.99","80,317,600","493,310,000"]
["Feb 02, 2018","11.88","11.92","9.58","11.53","80,177,100","505,665,000"]
["Feb 01, 2018","14.13","14.66","11.28","11.90","82,753,900","601,368,000"]
["Jan 31, 2018","14.62","14.62","13.03","14.09","107,610,000","622,292,000"]
["Jan 30, 2018","16.09","16.79","14.37","14.61","115,185,000","684,767,000"]
["Jan 29, 2018","16.43","16.95","14.74","15.97","126,988,000","698,990,000"]
["Jan 28, 2018","16.71","17.23","16.32","16.45","129,529,000","711,159,000"]
["Jan 27, 2018","17.17","18.16","16.48","16.96","151,517,000","730,590,000"]
["Jan 26, 2018","17.65","20.10","16.12","17.10","216,520,000","751,081,000"]
["Jan 25, 2018","15.71","18.39","15.49","17.47","202,443,000","668,416,000"]
["Jan 24, 2018","11.88","16.45","11.61","15.41","174,625,000","505,451,000"]
["Jan 23, 2018","11.26","12.97","10.40","11.85","109,341,000","479,068,000"]
["Jan 22, 2018","12.26","12.74","10.45","11.27","104,489,000","521,265,000"]
["Jan 21, 2018","14.53","14.61","11.61","12.11","96,962,000","617,945,000"]
["Jan 20, 2018","13.48","14.99","13.27","14.56","115,697,000","573,182,000"]
["Jan 19, 2018","11.35","13.78","10.48","13.48","141,744,000","482,497,000"]
["Jan 18, 2018","11.44","12.28","10.44","11.38","113,301,000","486,452,000"]
["Jan 17, 2018","11.60","11.95","8.74","11.32","127,693,000","493,040,000"]
["Jan 16, 2018","17.24","17.39","10.26","11.69","127,663,000","732,662,000"]
["Jan 15, 2018","18.44","18.68","17.29","17.31","167,830,000","783,510,000"]
["Jan 14, 2018","19.35","22.66","17.59","18.61","218,194,000","822,388,000"]
["Jan 13, 2018","18.79","19.73","18.17","19.34","192,686,000","798,365,000"]
["Jan 12, 2018","17.50","19.91","16.89","18.82","197,786,000","743,587,000"]
["Jan 11, 2018","19.88","20.23","16.60","17.42","175,547,000","844,521,000"]
["Jan 10, 2018","22.67","23.40","18.61","20.17","197,389,000","962,983,000"]
["Jan 09, 2018","20.20","25.47","19.70","22.62","203,836,000","858,145,000"]
["Jan 08, 2018","24.90","25.03","19.52","20.16","137,125,000","1,057,570,000"]
["Jan 07, 2018","26.05","26.77","23.45","24.83","244,111,000","1,106,380,000"]
["Jan 06, 2018","22.98","26.35","22.32","25.75","260,457,000","975,835,000"]
["Jan 05, 2018","24.60","24.80","22.37","22.96","212,222,000","1,044,550,000"]
["Jan 04, 2018","25.18","25.33","23.33","24.73","184,889,000","1,069,000,000"]
["Jan 03, 2018","25.88","27.39","24.40","25.21","236,658,000","1,098,690,000"]
["Jan 02, 2018","27.97","29.23","25.26","26.23","222,538,000","1,187,350,000"]
["Jan 01, 2018","29.64","31.10","26.23","28.28","244,012,000","1,258,150,000"]
["Dec 31, 2017","24.78","35.68","22.91","29.52","331,258,000","1,051,760,000"]
["Dec 30, 2017","29.43","29.61","24.62","25.37","185,927,000","1,248,960,000"]
["Dec 29, 2017","29.62","30.68","28.41","29.49","220,630,000","1,256,820,000"]
["Dec 28, 2017","35.45","35.76","27.87","29.27","229,394,000","1,504,010,000"]
["Dec 27, 2017","28.09","37.14","27.10","35.61","402,025,000","1,191,570,000"]
["Dec 26, 2017","28.00","31.25","26.79","28.13","168,343,000","1,187,510,000"]
["Dec 25, 2017","28.78","33.59","27.26","27.80","155,787,000","1,220,600,000"]
["Dec 24, 2017","30.50","30.50","25.98","28.36","213,808,000","1,293,300,000"]
["Dec 23, 2017","29.30","33.33","28.62","30.59","175,971,000","1,242,370,000"]
["Dec 22, 2017","36.87","37.76","25.73","29.25","156,137,000","1,563,310,000"]
["Dec 21, 2017","37.03","39.36","33.73","36.64","158,964,000","1,570,120,000"]
["Dec 20, 2017","35.13","40.65","30.88","37.00","165,648,000","1,489,170,000"]
["Dec 19, 2017","31.16","37.90","30.62","35.36","196,577,000","1,320,860,000"]
["Dec 18, 2017","21.35","33.30","19.49","31.10","160,745,000","904,928,000"]
["Dec 17, 2017","23.46","23.56","20.49","21.33","51,759,400","994,385,000"]
["Dec 16, 2017","21.75","25.35","20.46","23.48","80,170,000","921,878,000"]
["Dec 15, 2017","18.79","22.06","16.57","21.93","88,688,300","795,999,000"]
["Dec 14, 2017","16.58","19.40","16.33","18.82","77,471,400","702,604,000"]
["Dec 13, 2017","16.08","17.51","15.55","16.67","70,634,800","681,361,000"]
["Dec 12, 2017","15.86","16.32","14.47","16.02","60,178,200","671,848,000"]
["Dec 11, 2017","13.09","17.77","13.01","15.96","74,061,600","554,629,000"]
["Dec 10, 2017","13.99","13.99","12.54","13.16","32,666,000","592,522,000"]
["Dec 09, 2017","14.75","15.06","13.22","13.93","42,711,000","624,829,000"]
["Dec 08, 2017","14.62","15.21","13.08","14.74","56,016,000","619,075,000"]
["Dec 07, 2017","14.99","15.76","13.96","14.55","49,508,000","634,733,000"]
["Dec 06, 2017","16.39","16.52","14.67","15.23","57,008,800","693,927,000"]
["Dec 05, 2017","17.40","17.57","16.30","16.41","82,850,000","736,571,000"]
["Dec 04, 2017","18.11","18.38","16.32","17.36","69,284,300","766,379,000"]
["Dec 03, 2017","17.79","19.78","17.36","18.13","67,774,800","753,016,000"]
["Dec 02, 2017","16.94","17.63","16.37","17.63","53,462,000","717,060,000"]
["Dec 01, 2017","15.95","17.20","15.14","16.90","56,774,800","675,011,000"]
["Nov 30, 2017","16.55","17.50","14.14","16.01","54,218,600","700,241,000"]
["Nov 29, 2017","19.53","19.88","16.22","16.30","59,061,900","826,277,000"]
["Nov 28, 2017","19.88","20.45","19.21","19.55","66,225,200","840,954,000"]
["Nov 27, 2017","20.56","21.23","19.28","19.89","63,766,200","869,870,000"]
["Nov 26, 2017","19.08","21.00","18.78","20.58","55,829,600","806,856,000"]
["Nov 25, 2017","18.59","19.75","18.44","19.06","39,914,200","786,400,000"]
["Nov 24, 2017","15.97","19.85","15.92","18.64","71,235,900","675,411,000"]
["Nov 23, 2017","16.62","17.31","15.89","16.09","47,993,300","702,920,000"]
["Nov 22, 2017","17.64","17.79","15.59","16.75","29,309,100","745,877,000"]
["Nov 21, 2017","18.24","18.87","17.22","17.56","29,483,600","771,028,000"]
["Nov 20, 2017","19.21","19.76","17.92","18.28","27,072,500","812,022,000"]
["Nov 19, 2017","20.45","20.85","18.67","19.22","27,871,700","864,528,000"]
["Nov 18, 2017","21.20","22.78","19.49","20.78","40,753,600","895,856,000"]
["Nov 17, 2017","18.74","21.76","16.79","21.20","45,202,200","791,947,000"]
["Nov 16, 2017","20.07","25.43","18.80","18.80","52,090,800","847,969,000"]
["Nov 15, 2017","15.20","19.95","15.20","19.85","31,405,200","642,276,000"]
["Nov 14, 2017","15.92","15.96","14.87","15.22","13,310,000","672,729,000"]
["Nov 13, 2017","14.85","15.96","13.88","15.85","20,064,300","627,143,000"]
["Nov 12, 2017","10.43","15.51","9.84","14.50","35,274,400","440,679,000"]
["Nov 11, 2017","10.42","10.74","10.10","10.44","12,939,000","440,276,000"]
["Nov 10, 2017","11.38","11.63","10.04","10.42","14,322,000","480,761,000"]
["Nov 09, 2017","10.74","11.62","10.22","11.45","15,279,400","453,613,000"]
["Nov 08, 2017","9.66","10.78","9.57","10.63","16,181,800","407,808,000"]
["Nov 07, 2017","9.47","9.70","9.39","9.67","12,788,100","399,780,000"]
["Nov 06, 2017","9.86","9.86","9.41","9.49","12,450,500","331,409,000"]
["Nov 05, 2017","9.76","10.04","9.50","9.84","12,602,900","327,885,000"]
["Nov 04, 2017","9.40","9.83","9.28","9.74","14,889,300","1,936,090"]
["Nov 03, 2017","9.69","9.96","9.34","9.41","19,221,800","327,111,000"]
["Nov 02, 2017","10.24","10.24","9.52","9.70","25,565,200","345,821,000"]
["Nov 01, 2017","10.71","10.77","10.00","10.15","22,822,300","361,790,000"]
["Oct 31, 2017","9.86","11.03","9.67","10.76","22,692,000","332,876,000"]
["Oct 30, 2017","9.59","9.88","9.48","9.83","17,844,100","323,690,000"]
["Oct 29, 2017","9.27","9.69","9.14","9.65","19,171,000","313,084,000"]
["Oct 28, 2017","9.43","9.55","9.10","9.31","14,990,100","318,369,000"]
["Oct 27, 2017","9.79","9.91","9.40","9.43","9,836,020","330,611,000"]
["Oct 26, 2017","10.22","10.32","9.74","9.78","12,353,300","344,953,000"]
["Oct 25, 2017","10.03","10.21","9.74","10.21","16,453,300","338,810,000"]
["Oct 24, 2017","9.98","10.42","9.77","10.07","15,250,900","337,046,000"]
["Oct 23, 2017","10.45","10.49","9.76","9.97","13,741,200","352,735,000"]
["Oct 22, 2017","10.69","10.72","10.37","10.46","14,194,200","360,928,000"]
["Oct 21, 2017","10.86","11.13","10.54","10.69","13,243,100","366,589,000"]
["Oct 20, 2017","10.67","11.05","10.35","10.87","8,554,240","360,068,000"]
["Oct 19, 2017","10.09","10.78","10.02","10.65","17,482,900","340,556,000"]
["Oct 18, 2017","10.66","10.66","9.23","10.12","14,448,500","359,562,000"]
["Oct 17, 2017","11.20","11.22","10.50","10.64","16,371,000","377,697,000"]
["Oct 16, 2017","11.63","11.87","10.97","11.18","16,241,700","392,395,000"]
["Oct 15, 2017","12.28","12.96","11.30","11.65","19,203,800","414,196,000"]
["Oct 14, 2017","10.64","12.29","10.63","12.29","17,945,200","358,673,000"]
["Oct 13, 2017","9.82","10.63","9.76","10.58","20,057,800","330,998,000"]
["Oct 12, 2017","9.92","10.07","9.56","9.81","17,543,300","334,487,000"]
["Oct 11, 2017","9.81","10.76","9.70","9.94","13,935,400","330,579,000"]
["Oct 10, 2017","7.56","9.69","7.55","9.64","10,726,100","254,851,000"]
["Oct 09, 2017","7.17","7.62","7.17","7.57","11,988,900","241,671,000"]
["Oct 08, 2017","7.13","7.36","6.97","7.17","7,921,110","240,372,000"]
["Oct 07, 2017","7.07","7.27","6.97","7.14","26,670,200","238,219,000"]
["Oct 06, 2017","6.88","7.17","6.56","7.05","21,857,200","231,753,000"]
["Oct 05, 2017","6.11","7.33","6.11","6.89","21,713,900","205,974,000"]
["Oct 04, 2017","6.09","6.20","5.99","6.12","23,328,500","205,153,000"]
["Oct 03, 2017","7.23","7.30","6.03","6.08","22,661,700","243,577,000"]
["Oct 02, 2017","7.88","7.92","7.04","7.21","23,609,600","265,350,000"]
["Oct 01, 2017","8.38","8.56","7.61","7.90","23,910,900","281,401,000"]
["Sep 30, 2017","6.50","8.80","6.43","8.40","24,790,100","218,380,000"]
["Sep 29, 2017","6.69","7.85","6.50","6.50","11,415,400","224,822,000"]
["Sep 28, 2017","6.15","7.06","5.98","6.69","13,321,400","206,633,000"]
["Sep 27, 2017","5.99","6.22","5.60","5.94","5,827,500","201,361,000"]
["Sep 26, 2017","6.02","6.81","5.92","6.00","6,613,300","202,114,000"]
["Sep 25, 2017","5.15","6.05","5.14","6.02","10,613,600","173,154,000"]
["Sep 24, 2017","5.26","5.27","5.07","5.16","2,969,910","176,592,000"]
["Sep 23, 2017","4.98","5.27","4.93","5.27","5,412,700","167,187,000"]
["Sep 22, 2017","5.03","5.21","4.83","4.96","6,049,430","168,961,000"]
["Sep 21, 2017","5.42","5.65","4.99","5.02","6,283,640","181,958,000"]
["Sep 20, 2017","5.81","5.82","5.26","5.45","11,062,000","195,256,000"]
["Sep 19, 2017","6.53","6.76","5.78","5.82","15,557,000","219,478,000"]
["Sep 18, 2017","5.15","6.66","5.15","6.46","16,419,900","172,983,000"]
["Sep 17, 2017","5.63","5.67","4.65","5.08","11,607,000","189,102,000"]
["Sep 16, 2017","5.93","6.93","5.23","5.57","17,010,600","199,238,000"]
["Sep 15, 2017","6.52","7.49","3.77","6.01","19,928,800","218,964,000"]
["Sep 14, 2017","11.08","11.26","6.26","6.46","13,122,700","372,242,000"]
["Sep 13, 2017","11.36","11.65","10.47","11.19","16,480,300","381,549,000"]
["Sep 12, 2017","11.83","13.80","11.01","11.41","18,006,300","397,572,000"]
["Sep 11, 2017","11.45","12.40","10.38","11.83","31,587,100","384,568,000"]
["Sep 10, 2017","12.34","12.34","10.15","11.42","21,907,000","414,700,000"]
["Sep 09, 2017","12.54","14.73","11.00","12.36","26,475,000","421,221,000"]
["Sep 08, 2017","19.47","19.47","11.42","12.47","23,469,000","654,199,000"]
["Sep 07, 2017","9.82","22.41","9.34","19.40","34,848,700","329,917,000"]
["Sep 06, 2017","8.97","10.55","8.24","9.68","13,079,500","301,422,000"]
["Sep 05, 2017","9.15","10.96","6.23","9.03","88,734,200","307,385,000"]
["Sep 04, 2017","20.77","21.20","8.46","9.03","64,300,800","697,918,000"]
["Sep 03, 2017","28.41","29.06","18.84","20.85","60,751,100","954,485,000"]
["Sep 02, 2017","32.95","33.02","25.32","28.55","60,982,700","1,107,020,000"]
["Sep 01, 2017","33.55","36.92","30.31","33.34","56,578,600","1,127,400,000"]
["Aug 31, 2017","27.64","35.17","27.06","33.58","46,054,400","928,817,000"]
["Aug 30, 2017","31.92","32.38","24.70","27.36","33,471,700","1,072,670,000"]
["Aug 29, 2017","32.54","35.37","28.47","32.48","60,918,800","1,093,280,000"]
["Aug 28, 2017","40.78","41.54","28.52","32.84","57,085,600","-"]
["Aug 27, 2017","36.45","43.17","35.72","40.83","72,960,100","-"]
["Aug 26, 2017","26.34","34.82","26.27","34.76","8,036,550","-"]
["Aug 25, 2017","27.76","28.23","24.17","26.32","5,318,770","-"]
["Aug 24, 2017","22.41","29.21","18.88","27.67","12,398,700","-"]
["Aug 23, 2017","13.91","23.29","12.78","22.37","8,823,000","-"]
["Aug 22, 2017","15.34","15.57","12.82","13.99","8,898,470","-"]
["Aug 21, 2017","20.25","20.25","14.16","15.30","11,376,500","-"]
["Aug 20, 2017","20.38","20.58","18.98","20.37","6,789,300","-"]

{"sheet":"CNX","index":51,"n_rows":152,"n_cols":7,"rows_kept":152,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","6.48","7.19","6.16","6.17",161.47499999999999,"292,693,000"]
["Mar 09, 2018","6.51","6.58","5.87","6.39",174.26400000000001,"293,738,000"]
["Mar 08, 2018","6.74","7.07","6.18","6.55",219.81899999999999,"304,281,000"]
["Mar 07, 2018","7.07","7.57","6.53","6.75",187.58500000000001,"319,209,000"]
["Mar 06, 2018","7.72","7.94","7.03","7.08",207.08500000000001,"348,524,000"]
["Mar 05, 2018","8.07","8.35","7.74","7.74",203.453,"364,184,000"]
["Mar 04, 2018","7.66","8.07","7.35","8.07",223.21700000000001,"345,874,000"]
["Mar 03, 2018","7.61","8.20","7.61","7.67",207.375,"343,495,000"]
["Mar 02, 2018","7.72","7.94","6.88","7.62",236.755,"348,543,000"]
["Mar 01, 2018","7.23","7.86","7.17","7.74",228.91900000000001,"326,249,000"]
["Feb 28, 2018","7.57","7.94","7.21","7.22",221.55500000000001,"341,839,000"]
["Feb 27, 2018","7.55","8.13","7.35","7.58",197.09200000000001,"340,963,000"]
["Feb 26, 2018","5.00","7.70","4.91","7.54",584.096,"225,757,000"]
["Feb 25, 2018","5.05","5.85","4.94","5.00",160.178,"228,067,000"]
["Feb 24, 2018","7.00","7.21","4.87","5.06",246.36500000000001,"316,068,000"]
["Feb 23, 2018","6.90","7.48","6.73","7.01",223.64400000000001,"311,220,000"]
["Feb 22, 2018","7.42","8.33","6.90","6.90",204.17,"334,905,000"]
["Feb 21, 2018","7.87","8.28","7.31","7.44",246.43,"355,042,000"]
["Feb 20, 2018","7.82","8.43","7.79","7.88",250.16,"352,882,000"]
["Feb 19, 2018","7.37","8.10","7.25","7.81",244.69399999999999,"332,731,000"]
["Feb 18, 2018","7.77","7.90","7.25","7.41",220.97200000000001,"350,432,000"]
["Feb 17, 2018","7.35","7.84","7.26","7.74",213.70400000000001,"331,646,000"]
["Feb 16, 2018","7.36","7.50","6.94","7.35",237.226,"332,250,000"]
["Feb 15, 2018","6.73","7.43","6.60","7.40",291.01499999999999,"303,729,000"]
["Feb 14, 2018","6.11","6.99","6.04","6.73",270.863,"275,474,000"]
["Feb 13, 2018","6.68","6.77","6.09","6.12",234.572,"301,266,000"]
["Feb 12, 2018","6.34","7.15","6.34","6.67",242.505,"286,034,000"]
["Feb 11, 2018","6.58","6.80","6.18","6.30",256.79399999999998,"297,000,000"]
["Feb 10, 2018","6.52","6.93","6.30","6.59",219.768,"294,088,000"]
["Feb 09, 2018","6.20","6.61","5.89","6.52",233.75299999999999,"279,431,000"]
["Feb 08, 2018","5.68","6.62","5.68","6.18",227.96100000000001,"256,245,000"]
["Feb 07, 2018","6.01","6.59","5.48","5.70",214.80699999999999,"271,171,000"]
["Feb 06, 2018","5.19","6.24","4.58","6.07",232.054,"234,225,000"]
["Feb 05, 2018","5.75","5.96","5.00","5.19",200.34299999999999,"259,514,000"]
["Feb 04, 2018","6.56","6.92","5.55","5.81",165.875,"295,985,000"]
["Feb 03, 2018","6.52","7.03","5.91","6.56",241.16399999999999,"294,112,000"]
["Feb 02, 2018","7.07","7.19","5.65","6.50",281.13400000000001,"318,715,000"]
["Feb 01, 2018","7.53","7.77","6.47","7.08",314.14800000000002,"339,638,000"]
["Jan 31, 2018","7.51","8.33","7.04","7.51",302.62400000000002,"338,599,000"]
["Jan 30, 2018","9.18","9.18","7.30","7.50",289.94799999999998,"413,872,000"]
["Jan 29, 2018","9.74","9.76","8.26","9.18",365.88900000000001,"439,088,000"]
["Jan 28, 2018","9.91","10.51","9.15","9.75",322.68400000000003,"446,961,000"]
["Jan 27, 2018","8.50","10.01","8.05","9.86",359.22199999999998,"383,323,000"]
["Jan 26, 2018","8.19","8.53","7.44","8.51",340.29399999999998,"369,202,000"]
["Jan 25, 2018","9.29","9.91","7.62","8.21",500.88400000000001,"419,020,000"]
["Jan 24, 2018","8.21","9.90","8.02","9.44",492.20400000000001,"370,149,000"]
["Jan 23, 2018","6.17","10.04","6.00","8.22",439.88400000000001,"278,230,000"]
["Jan 22, 2018","6.02","6.71","5.59","6.19",309.64,"271,190,000"]
["Jan 21, 2018","6.01","6.87","5.60","5.94",261.15699999999998,"271,115,000"]
["Jan 20, 2018","5.46","6.71","5.46","6.00",284.24799999999999,"245,894,000"]
["Jan 19, 2018","5.53","6.01","5.28","5.40",243.61799999999999,"249,125,000"]
["Jan 18, 2018","5.26","6.00","5.03","5.59",244.06200000000001,"237,251,000"]
["Jan 17, 2018","5.06","5.94","4.75","5.25",207.63399999999999,"227,898,000"]
["Jan 16, 2018","6.27","6.47","4.71","5.08",260.61599999999999,"282,361,000"]
["Jan 15, 2018","5.61","6.45","5.45","6.26",288.49099999999999,"252,943,000"]
["Jan 14, 2018","5.89","5.95","5.25","5.65",243.345,"265,554,000"]
["Jan 13, 2018","5.84","7.14","5.56","5.89",223.126,"263,092,000"]
["Jan 12, 2018","4.85","5.95","4.58","5.85",246.55799999999999,"218,425,000"]
["Jan 11, 2018","5.09","5.16","4.53","4.68",216.173,"229,482,000"]
["Jan 10, 2018","4.82","5.34","4.69","5.10",233.02600000000001,"217,147,000"]
["Jan 09, 2018","5.09","5.55","4.90","5.10",226.738,"229,211,000"]
["Jan 08, 2018","5.85","6.19","4.91","5.10",259.15499999999997,"263,743,000"]
["Jan 07, 2018","5.68","6.08","5.30","5.86",279.392,"255,881,000"]
["Jan 06, 2018","5.27","6.21","5.02","5.68",265.24400000000003,"237,443,000"]
["Jan 05, 2018","5.01","5.58","4.64","5.27",261.74900000000002,"225,717,000"]
["Jan 04, 2018","4.57","5.01","4.15","5.01",238.233,"205,728,000"]
["Jan 03, 2018","4.61","4.94","4.30","4.54",230.339,"207,850,000"]
["Jan 02, 2018","4.59","5.11","3.87","4.63",314.19900000000001,"206,704,000"]
["Jan 01, 2018","5.03","5.43","4.34","4.59",244.62899999999999,"226,441,000"]
["Dec 31, 2017","3.94","5.74","3.90","5.01",353.947,"177,546,000"]
["Dec 30, 2017","4.93","4.93","3.78","3.99",109.532,"221,852,000"]
["Dec 29, 2017","4.92","5.10","4.42","4.94",243.39099999999999,"221,526,000"]
["Dec 28, 2017","4.35","5.12","4.15","4.87",192.98400000000001,"195,801,000"]
["Dec 27, 2017","4.90","6.30","4.35","4.36",218.31800000000001,"220,810,000"]
["Dec 26, 2017","4.48","5.74","4.31","4.90",225.203,"201,535,000"]
["Dec 25, 2017","4.51","5.16","4.29","4.39",243.334,"203,289,000"]
["Dec 24, 2017","4.97","5.13","4.15","4.47",233.072,"223,576,000"]
["Dec 23, 2017","4.15","5.17","4.09","4.91",148.298,"187,072,000"]
["Dec 22, 2017","5.01","5.06","3.59","4.12",214.44499999999999,"225,762,000"]
["Dec 21, 2017","4.78","5.49","4.58","5.00",227.19499999999999,"215,410,000"]
["Dec 20, 2017","4.91","5.34","4.56","4.77",190.41,"221,131,000"]
["Dec 19, 2017","6.48","6.48","4.92","4.92",215.93600000000001,"291,603,000"]
["Dec 18, 2017","5.16","6.28","4.93","5.92",255.845,"232,341,000"]
["Dec 17, 2017","5.45","5.78","5.12","5.15",173.631,"245,168,000"]
["Dec 16, 2017","4.41","5.46","4.40","5.45",294.09500000000003,"198,648,000"]
["Dec 15, 2017","4.47","4.85","4.37","4.41",199.08,"201,298,000"]
["Dec 14, 2017","4.26","4.68","4.20","4.47",177.68199999999999,"191,844,000"]
["Dec 13, 2017","4.31","4.76","4.11","4.28",174.245,"193,938,000"]
["Dec 12, 2017","4.20","4.62","4.10","4.31",188.215,"189,188,000"]
["Dec 11, 2017","3.96","4.70","3.94","4.19",192.131,"178,142,000"]
["Dec 10, 2017","3.70","4.26","3.30","3.99",164.62200000000001,"166,473,000"]
["Dec 09, 2017","4.35","4.42","3.50","3.68",171.70400000000001,"195,953,000"]
["Dec 08, 2017","5.14","5.19","3.80","4.36",324.471,"231,338,000"]
["Dec 07, 2017","4.25","5.13","4.03","5.13",210.68100000000001,"191,115,000"]
["Dec 06, 2017","3.52","4.26","3.25","4.25",162.64699999999999,"158,295,000"]
["Dec 05, 2017","3.26","3.79","3.08","3.53",173.39699999999999,"146,729,000"]
["Dec 04, 2017","3.11","3.59","3.10","3.25",147.45099999999999,"139,987,000"]
["Dec 03, 2017","3.62","3.73","3.05","3.10",236.63800000000001,"162,945,000"]
["Dec 02, 2017","2.44","3.62","2.35","3.62",195.042,"109,890,000"]
["Dec 01, 2017","2.22","2.68","2.16","2.62",146.83799999999999,"99,979,000"]
["Nov 30, 2017","2.25","2.49","2.00","2.23",135.49,"101,151,000"]
["Nov 29, 2017","2.09","2.53","2.08","2.21",123.39100000000001,"94,085,900"]
["Nov 28, 2017","2.21","2.33","2.05","2.09",133.61600000000001,"99,534,200"]
["Nov 27, 2017","2.12","2.25","1.88","2.21",127.646,"95,205,700"]
["Nov 26, 2017","1.82","2.14","1.82","2.12",109.848,"81,938,500"]
["Nov 25, 2017","1.87","2.06","1.66","1.82",104.99299999999999,"84,057,900"]
["Nov 24, 2017","1.55","2.03","1.51","1.87",123.60299999999999,"69,497,700"]
["Nov 23, 2017","1.53","1.89","1.36","1.55",132.18799999999999,"69,028,200"]
["Nov 22, 2017","1.30","1.54","1.28","1.54",135.714,"58,552,900"]
["Nov 21, 2017","1.32","1.42","1.24","1.30",105.209,"59,173,300"]
["Nov 20, 2017","1.23","1.40","1.22","1.32",106.914,"55,454,000"]
["Nov 19, 2017","1.25","1.38","1.18","1.23",98.804000000000002,"56,417,000"]
["Nov 18, 2017","1.29","1.34","1.17","1.26",104.499,"58,083,000"]
["Nov 17, 2017","1.25","1.37","1.18","1.30",100.245,"56,138,100"]
["Nov 16, 2017","1.21","1.34","1.16","1.25",109.048,"54,412,200"]
["Nov 15, 2017","1.06","1.27","1.06","1.20",101.79300000000001,"47,683,200"]
["Nov 14, 2017","1.09","1.18","1.05","1.06",110.521,"49,083,700"]
["Nov 13, 2017","0.940260","1.19","0.875044","1.09",106.703,"42,273,000"]
["Nov 12, 2017","1.30","1.30","0.906788","0.938893",51.976999999999997,"58,374,700"]
["Nov 11, 2017","1.16","1.33","0.948879","1.30",142.99299999999999,"52,208,100"]
["Nov 10, 2017","1.24","1.28","1.06","1.17",77.186000000000007,"55,870,500"]
["Nov 09, 2017","1.27","1.33","1.21","1.24",98.033000000000001,"57,265,100"]
["Nov 08, 2017","1.23","1.35","1.19","1.28",107.181,"55,510,400"]
["Nov 07, 2017","1.25","1.43","1.21","1.24",102.042,"-"]
["Nov 06, 2017","1.32","1.41","1.20","1.25",143.66,"-"]
["Nov 05, 2017","1.33","1.59","1.22","1.32",79.061000000000007,"-"]
["Nov 04, 2017","1.28","1.37","1.12","1.34",83.286000000000001,"-"]
["Nov 03, 2017","1.33","1.69","1.13","1.28",93.516999999999996,"-"]
["Nov 02, 2017","1.46","1.53","1.16","1.36",104.61499999999999,"-"]
["Nov 01, 2017","1.54","1.61","1.18","1.46",138.36000000000001,"-"]
["Oct 31, 2017","0.881588","1.61","0.728304","1.54",574.65099999999995,"-"]
["Oct 30, 2017","1.40","1.56","0.737126","0.884592",144.31800000000001,"-"]
["Oct 29, 2017","1.42","1.45","1.35","1.41",105.742,"-"]
["Oct 28, 2017","1.36","1.61","1.23","1.43",104.85599999999999,"-"]
["Oct 27, 2017","1.42","1.57","1.28","1.35",114.81399999999999,"-"]
["Oct 26, 2017","1.59","2.22","0.956729","1.42",121.16,"-"]
["Oct 25, 2017","1.83","1.83","1.35","1.59",103.078,"-"]
["Oct 24, 2017","1.72","2.25","1.33","1.83",122.495,"-"]
["Oct 23, 2017","1.91","2.13","1.49","1.73",262,"-"]
["Oct 22, 2017","2.29","2.31","1.63","1.91",68,"-"]
["Oct 21, 2017","2.19","2.32","1.65","2.29",8.3770000000000007,"-"]
["Oct 20, 2017","2.34","2.49","2.17","2.20",593,"-"]
["Oct 19, 2017","2.12","2.48","1.76","2.34",560.95600000000002,"-"]
["Oct 18, 2017","2.25","2.25","1.76","2.12",1.9590000000000001,"-"]
["Oct 17, 2017","2.12","2.67","1.79","2.25",442.00799999999998,"-"]
["Oct 16, 2017","2.85","2.86","1.52","2.12",48.747999999999998,"-"]
["Oct 15, 2017","2.24","2.87","0.819288","2.85",604.42700000000002,"-"]
["Oct 14, 2017","2.71","2.81","1.38","2.24",82.510999999999996,"-"]
["Oct 13, 2017","3.00","3.00","2.29","2.71",199.53899999999999,"-"]
["Oct 12, 2017","3.09","3.10","2.62","2.99",322.26900000000001,"-"]
["Oct 07, 2017","2.70","2.70","2.70","2.70",79.554000000000002,"-"]

{"sheet":"SYS","index":52,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.523092","0.549642","0.482667","0.491935","1,481,560","278,013,000"]
["Mar 09, 2018","0.556257","0.567889","0.487360","0.523884","2,956,470","295,627,000"]
["Mar 08, 2018","0.592572","0.612328","0.543760","0.559474","2,127,360","314,913,000"]
["Mar 07, 2018","0.632543","0.677981","0.554242","0.593365","6,680,310","336,141,000"]
["Mar 06, 2018","0.692317","0.692317","0.626966","0.633247","1,355,710","367,889,000"]
["Mar 05, 2018","0.679939","0.716893","0.674569","0.698451","3,028,680","361,297,000"]
["Mar 04, 2018","0.702937","0.706040","0.659693","0.682641","2,432,720","373,501,000"]
["Mar 03, 2018","0.704212","0.731079","0.687808","0.706799","2,930,630","374,163,000"]
["Mar 02, 2018","0.652593","0.728839","0.625475","0.710345","6,245,900","346,721,000"]
["Mar 01, 2018","0.620798","0.661846","0.602149","0.651640","2,266,340","329,815,000"]
["Feb 28, 2018","0.661786","0.671614","0.619932","0.619986","2,646,760","351,576,000"]
["Feb 27, 2018","0.629355","0.682637","0.626788","0.662371","2,822,650","334,332,000"]
["Feb 26, 2018","0.580962","0.650515","0.562878","0.627531","2,221,680","308,611,000"]
["Feb 25, 2018","0.564594","0.590584","0.542306","0.580548","1,451,730","299,903,000"]
["Feb 24, 2018","0.610099","0.647115","0.548850","0.566035","1,946,030","324,061,000"]
["Feb 23, 2018","0.568131","0.652483","0.553554","0.610570","3,327,170","301,756,000"]
["Feb 22, 2018","0.647336","0.672877","0.562106","0.568438","3,503,640","343,810,000"]
["Feb 21, 2018","0.715713","0.716029","0.618607","0.647680","3,778,370","380,110,000"]
["Feb 20, 2018","0.728247","0.767051","0.702770","0.714848","4,708,300","386,750,000"]
["Feb 19, 2018","0.680101","0.734015","0.674913","0.729018","2,899,690","361,165,000"]
["Feb 18, 2018","0.710476","0.740855","0.639333","0.683223","3,783,110","377,277,000"]
["Feb 17, 2018","0.675883","0.734701","0.661525","0.725695","3,071,520","358,895,000"]
["Feb 16, 2018","0.656348","0.676884","0.617304","0.668840","2,606,020","348,507,000"]
["Feb 15, 2018","0.627117","0.684175","0.621169","0.655898","4,233,220","332,971,000"]
["Feb 14, 2018","0.563555","0.636591","0.562792","0.628589","3,316,390","299,210,000"]
["Feb 13, 2018","0.554747","0.571212","0.530691","0.569681","2,934,610","294,520,000"]
["Feb 12, 2018","0.507173","0.559609","0.503896","0.553764","1,650,990","269,251,000"]
["Feb 11, 2018","0.534529","0.534529","0.478074","0.504301","2,156,720","283,762,000"]
["Feb 10, 2018","0.536671","0.575252","0.501740","0.532603","3,551,690","284,887,000"]
["Feb 09, 2018","0.520140","0.548453","0.453734","0.537124","3,850,080","276,100,000"]
["Feb 08, 2018","0.482068","0.567904","0.482068","0.521468","6,071,110","255,880,000"]
["Feb 07, 2018","0.420632","0.575947","0.390828","0.484894","16,431,100","223,260,000"]
["Feb 06, 2018","0.372974","0.433786","0.303141","0.423742","2,425,520","197,956,000"]
["Feb 05, 2018","0.454190","0.466389","0.346781","0.371851","1,535,800","241,051,000"]
["Feb 04, 2018","0.546603","0.559884","0.435868","0.458629","1,863,240","290,085,000"]
["Feb 03, 2018","0.490050","0.547605","0.451770","0.547169","2,779,320","260,061,000"]
["Feb 02, 2018","0.490736","0.505027","0.387417","0.484193","4,875,670","260,414,000"]
["Feb 01, 2018","0.548739","0.595211","0.456368","0.494309","4,141,160","291,181,000"]
["Jan 31, 2018","0.525646","0.556577","0.489468","0.547483","2,635,210","278,915,000"]
["Jan 30, 2018","0.642424","0.656748","0.514712","0.528762","4,282,160","340,864,000"]
["Jan 29, 2018","0.676271","0.687481","0.623893","0.639484","3,078,140","358,808,000"]
["Jan 28, 2018","0.677345","0.695894","0.660357","0.675120","3,067,740","359,362,000"]
["Jan 27, 2018","0.622967","0.679641","0.606100","0.678481","3,853,780","330,498,000"]
["Jan 26, 2018","0.643590","0.673142","0.568992","0.622151","3,479,380","341,424,000"]
["Jan 25, 2018","0.646335","0.668880","0.617521","0.646866","3,537,600","342,866,000"]
["Jan 24, 2018","0.623925","0.660609","0.599877","0.634697","3,783,230","330,963,000"]
["Jan 23, 2018","0.637849","0.662735","0.581058","0.623696","6,430,450","338,335,000"]
["Jan 22, 2018","0.656824","0.806371","0.579196","0.650635","31,045,000","348,385,000"]
["Jan 21, 2018","0.759697","0.759697","0.618203","0.653856","4,990,450","402,932,000"]
["Jan 20, 2018","0.664462","0.804172","0.657840","0.760049","7,189,950","352,406,000"]
["Jan 19, 2018","0.644561","0.695356","0.623486","0.653074","4,511,300","341,836,000"]
["Jan 18, 2018","0.631771","0.751816","0.620278","0.647782","6,523,200","335,038,000"]
["Jan 17, 2018","0.602221","0.656869","0.453737","0.627735","6,851,770","319,354,000"]
["Jan 16, 2018","0.819510","0.819510","0.480488","0.602479","12,662,800","434,562,000"]
["Jan 15, 2018","0.880926","0.910997","0.826876","0.826876","10,740,600","467,109,000"]
["Jan 14, 2018","0.963486","0.981476","0.852165","0.889439","6,674,810","510,865,000"]
["Jan 13, 2018","0.803288","0.979291","0.783479","0.979291","11,794,000","425,905,000"]
["Jan 12, 2018","0.756468","0.846140","0.712445","0.798785","5,096,070","401,064,000"]
["Jan 11, 2018","0.861136","0.874847","0.668165","0.746743","9,064,790","456,537,000"]
["Jan 10, 2018","0.873786","0.898847","0.743532","0.861398","9,715,400","463,223,000"]
["Jan 09, 2018","0.850721","0.926605","0.825834","0.867871","9,218,440","450,977,000"]
["Jan 08, 2018","0.874922","0.895265","0.710897","0.852791","10,556,000","463,786,000"]
["Jan 07, 2018","0.843626","0.903949","0.810960","0.874299","11,079,700","447,176,000"]
["Jan 06, 2018","0.684917","0.836932","0.659425","0.836932","10,719,900","363,035,000"]
["Jan 05, 2018","0.743977","0.792153","0.677417","0.684457","16,549,200","394,322,000"]
["Jan 04, 2018","0.771906","0.816585","0.718850","0.744128","19,332,800","409,108,000"]
["Jan 03, 2018","0.786288","0.825404","0.743760","0.773903","15,859,000","416,713,000"]
["Jan 02, 2018","0.747581","0.857584","0.735082","0.794609","22,796,800","396,182,000"]
["Jan 01, 2018","0.743401","0.773263","0.702912","0.749514","9,278,490","393,950,000"]
["Dec 31, 2017","0.708928","0.770468","0.686207","0.740654","9,895,420","375,666,000"]
["Dec 30, 2017","0.841474","0.851512","0.640395","0.718177","20,355,700","445,884,000"]
["Dec 29, 2017","0.868860","0.945086","0.835019","0.861387","23,877,000","460,376,000"]
["Dec 28, 2017","0.849630","0.898436","0.709944","0.886635","30,150,300","450,168,000"]
["Dec 27, 2017","0.769475","0.976365","0.739365","0.863923","44,933,400","407,681,000"]
["Dec 26, 2017","0.737506","0.809965","0.618282","0.787687","25,392,000","390,727,000"]
["Dec 25, 2017","0.675220","0.785645","0.631378","0.739602","25,150,100","357,713,000"]
["Dec 24, 2017","0.592801","0.672382","0.520355","0.672382","15,482,600","314,036,000"]
["Dec 23, 2017","0.513651","0.678341","0.496596","0.592124","12,291,700","272,095,000"]
["Dec 22, 2017","0.662680","0.673484","0.376596","0.504619","15,112,300","351,025,000"]
["Dec 21, 2017","0.599572","0.735679","0.579900","0.668589","23,920,300","317,582,000"]
["Dec 20, 2017","0.614407","0.615514","0.517690","0.596313","14,974,700","325,426,000"]
["Dec 19, 2017","0.607488","0.694981","0.548271","0.621187","28,398,500","321,748,000"]
["Dec 18, 2017","0.508633","0.610671","0.483527","0.608534","15,912,700","269,380,000"]
["Dec 17, 2017","0.465028","0.512915","0.452040","0.502424","7,535,370","246,275,000"]
["Dec 16, 2017","0.436205","0.479507","0.427118","0.459465","7,579,700","231,001,000"]
["Dec 15, 2017","0.447013","0.447172","0.379661","0.423851","7,805,010","236,715,000"]
["Dec 14, 2017","0.435255","0.461522","0.424345","0.445939","9,547,770","230,478,000"]
["Dec 13, 2017","0.431652","0.466528","0.381285","0.433591","11,016,000","228,561,000"]
["Dec 12, 2017","0.376616","0.433568","0.366454","0.429412","9,743,540","199,410,000"]
["Dec 11, 2017","0.310124","0.408936","0.310124","0.375159","8,420,250","164,197,000"]
["Dec 10, 2017","0.368912","0.371070","0.295145","0.309825","4,303,860","195,315,000"]
["Dec 09, 2017","0.361987","0.379281","0.309831","0.369380","4,930,940","191,640,000"]
["Dec 08, 2017","0.340514","0.378574","0.304113","0.362909","7,108,730","180,265,000"]
["Dec 07, 2017","0.382495","0.427660","0.318052","0.341526","13,954,600","202,480,000"]
["Dec 06, 2017","0.422132","0.431736","0.364128","0.392851","21,151,500","223,453,000"]
["Dec 05, 2017","0.385882","0.437138","0.361738","0.437138","15,375,300","204,256,000"]
["Dec 04, 2017","0.336107","0.411314","0.329642","0.384827","17,768,500","177,901,000"]
["Dec 03, 2017","0.323734","0.367299","0.306607","0.339288","7,906,200","171,345,000"]
["Dec 02, 2017","0.293120","0.336163","0.293120","0.319952","8,540,570","155,135,000"]
["Dec 01, 2017","0.268104","0.299548","0.250216","0.293320","3,047,400","141,889,000"]
["Nov 30, 2017","0.249080","0.295128","0.227123","0.270129","3,528,080","131,816,000"]
["Nov 29, 2017","0.302172","0.304437","0.242257","0.244286","6,167,310","159,906,000"]
["Nov 28, 2017","0.332999","0.337223","0.288647","0.302831","11,378,800","176,211,000"]
["Nov 27, 2017","0.328431","0.371437","0.308785","0.332173","20,247,400","173,787,000"]
["Nov 26, 2017","0.357168","0.357306","0.268481","0.329155","41,835,500","188,985,000"]
["Nov 25, 2017","0.215979","0.363071","0.213900","0.361207","25,002,400","114,274,000"]
["Nov 24, 2017","0.216636","0.220193","0.208560","0.215770","1,075,180","114,617,000"]
["Nov 23, 2017","0.231518","0.238246","0.211347","0.218445","1,685,120","122,485,000"]
["Nov 22, 2017","0.214346","0.233954","0.202643","0.231720","2,987,650","113,395,000"]
["Nov 21, 2017","0.206952","0.216586","0.190837","0.214969","1,353,680","109,479,000"]
["Nov 20, 2017","0.207128","0.212307","0.201282","0.207189","1,268,520","109,568,000"]
["Nov 19, 2017","0.212120","0.219638","0.198882","0.210871","1,613,410","112,204,000"]
["Nov 18, 2017","0.195258","0.219878","0.192079","0.212551","1,896,820","103,280,000"]
["Nov 17, 2017","0.207101","0.208888","0.193809","0.194835","1,780,180","109,539,000"]
["Nov 16, 2017","0.218789","0.220819","0.200913","0.207423","2,772,370","115,716,000"]
["Nov 15, 2017","0.226366","0.237822","0.210444","0.216816","2,956,400","119,719,000"]
["Nov 14, 2017","0.228994","0.234231","0.217995","0.226023","2,009,230","121,104,000"]
["Nov 13, 2017","0.191056","0.248565","0.188196","0.230638","4,378,710","101,035,000"]
["Nov 12, 2017","0.217384","0.219946","0.173340","0.191061","1,613,790","114,954,000"]
["Nov 11, 2017","0.212229","0.232707","0.211698","0.218484","1,472,390","112,223,000"]
["Nov 10, 2017","0.240600","0.251190","0.206235","0.211754","2,539,260","127,219,000"]
["Nov 09, 2017","0.230695","0.265613","0.224929","0.241079","3,208,930","121,977,000"]
["Nov 08, 2017","0.202641","0.237667","0.200179","0.233183","3,301,700","107,139,000"]
["Nov 07, 2017","0.199168","0.206182","0.197157","0.203777","1,070,150","105,299,000"]
["Nov 06, 2017","0.198120","0.205830","0.191785","0.199543","1,576,720","104,740,000"]
["Nov 05, 2017","0.194441","0.217834","0.188589","0.197770","1,882,980","102,791,000"]
["Nov 04, 2017","0.215866","0.215866","0.191108","0.196723","1,877,380","114,112,000"]
["Nov 03, 2017","0.249387","0.249387","0.179477","0.216432","6,162,890","131,826,000"]
["Nov 02, 2017","0.199691","0.272992","0.160002","0.251791","9,323,980","105,552,000"]
["Nov 01, 2017","0.212772","0.234064","0.201569","0.203453","2,459,020","112,462,000"]
["Oct 31, 2017","0.243766","0.247354","0.206576","0.211956","2,919,120","128,839,000"]
["Oct 30, 2017","0.239030","0.246755","0.225700","0.244843","1,496,510","126,330,000"]
["Oct 29, 2017","0.258309","0.264662","0.228277","0.239735","3,866,320","136,513,000"]
["Oct 28, 2017","0.231759","0.268150","0.227543","0.260334","5,000,690","122,477,000"]
["Oct 27, 2017","0.223386","0.231480","0.213077","0.231480","1,399,480","118,047,000"]
["Oct 26, 2017","0.223106","0.258379","0.215742","0.223320","6,201,100","117,894,000"]
["Oct 25, 2017","0.202844","0.228131","0.185414","0.224598","4,128,040","107,182,000"]
["Oct 24, 2017","0.182627","0.208166","0.177192","0.204555","2,545,390","96,495,600"]
["Oct 23, 2017","0.178955","0.198847","0.167009","0.181079","1,477,520","94,551,800"]
["Oct 22, 2017","0.170957","0.180693","0.164844","0.178436",996.18100000000004,"90,321,700"]
["Oct 21, 2017","0.173493","0.175686","0.164383","0.170902","1,030,230","91,657,800"]
["Oct 20, 2017","0.181772","0.193408","0.170120","0.173771","1,659,480","96,027,700"]
["Oct 19, 2017","0.186240","0.196965","0.171927","0.181800","1,759,070","98,384,000"]
["Oct 18, 2017","0.201365","0.217720","0.178351","0.187648","2,626,420","106,369,000"]
["Oct 17, 2017","0.179412","0.230197","0.170559","0.204750","5,973,690","94,769,100"]
["Oct 16, 2017","0.153241","0.185181","0.147715","0.178711","1,432,960","80,942,200"]
["Oct 15, 2017","0.160396","0.161795","0.146391","0.154499",371.94400000000002,"84,717,500"]
["Oct 14, 2017","0.155339","0.164085","0.150789","0.162415",497.202,"82,042,900"]
["Oct 13, 2017","0.150219","0.160336","0.143281","0.158236",942.26800000000003,"79,335,400"]
["Oct 12, 2017","0.151379","0.154272","0.144853","0.147956","1,052,490","79,944,900"]
["Oct 11, 2017","0.155245","0.157279","0.148016","0.151192",485.49,"81,983,200"]
["Oct 10, 2017","0.130053","0.165655","0.129462","0.155174","1,439,000","68,676,600"]
["Oct 09, 2017","0.131915","0.141983","0.126540","0.129247",805.72900000000004,"69,656,900"]
["Oct 08, 2017","0.149603","0.150317","0.129636","0.132149",803.298,"78,993,300"]
["Oct 07, 2017","0.148536","0.151137","0.145792","0.149823",325.01799999999997,"78,426,400"]
["Oct 06, 2017","0.150318","0.155713","0.147475","0.150030",453.25400000000002,"79,364,000"]
["Oct 05, 2017","0.152872","0.157547","0.149096","0.150343",724.85,"80,709,100"]
["Oct 04, 2017","0.166303","0.166478","0.150190","0.152654",813.11500000000001,"87,796,300"]
["Oct 03, 2017","0.155619","0.169001","0.145448","0.166565","1,465,590","82,152,500"]
["Oct 02, 2017","0.159349","0.164474","0.147740","0.155159",923.125,"84,118,000"]
["Oct 01, 2017","0.164230","0.167845","0.157547","0.159599",564.15899999999999,"86,691,000"]
["Sep 30, 2017","0.158314","0.166680","0.155696","0.163465",696.54700000000003,"83,564,400"]
["Sep 29, 2017","0.162135","0.164751","0.148169","0.158237",796.25800000000004,"85,577,800"]
["Sep 28, 2017","0.171986","0.176745","0.161953","0.163082","1,332,570","90,773,400"]
["Sep 27, 2017","0.161051","0.177233","0.160182","0.171030","1,350,630","84,998,500"]
["Sep 26, 2017","0.150748","0.187138","0.148720","0.160996","2,535,820","79,557,300"]
["Sep 25, 2017","0.139313","0.152448","0.138655","0.151396",701.51300000000003,"73,519,200"]
["Sep 24, 2017","0.144521","0.145673","0.135393","0.139399",551.55499999999995,"76,264,600"]
["Sep 23, 2017","0.145070","0.148409","0.122903","0.144645","2,505,360","76,551,200"]
["Sep 22, 2017","0.146057","0.152851","0.132075","0.145440",973.46600000000001,"77,068,200"]
["Sep 21, 2017","0.168098","0.172979","0.138062","0.147306","1,418,350","88,694,800"]
["Sep 20, 2017","0.173853","0.177700","0.166860","0.166860",856.94299999999998,"91,727,500"]
["Sep 19, 2017","0.188259","0.192947","0.169636","0.173756","1,008,370","99,324,200"]
["Sep 18, 2017","0.180111","0.196859","0.178864","0.187546","1,432,210","95,021,100"]
["Sep 17, 2017","0.185428","0.186497","0.162767","0.179090","1,147,870","97,822,400"]
["Sep 16, 2017","0.197273","0.204071","0.160672","0.185596","2,660,670","104,067,000"]
["Sep 15, 2017","0.145256","0.207326","0.120757","0.200703","4,588,110","76,622,800"]
["Sep 14, 2017","0.224642","0.229836","0.142547","0.142547","4,844,080","118,494,000"]
["Sep 13, 2017","0.276301","0.276301","0.204291","0.225008","9,393,550","145,737,000"]
["Sep 12, 2017","0.338614","0.347094","0.259825","0.277082","13,291,900","178,603,000"]
["Sep 11, 2017","0.274021","0.349926","0.268121","0.332996","12,329,400","144,527,000"]
["Sep 10, 2017","0.295855","0.297112","0.246810","0.276089","3,597,380","156,036,000"]
["Sep 09, 2017","0.283818","0.298462","0.263390","0.297113","3,467,550","149,681,000"]
["Sep 08, 2017","0.314867","0.330841","0.258971","0.284619","6,407,060","166,049,000"]
["Sep 07, 2017","0.312820","0.335386","0.269859","0.313873","10,373,900","164,962,000"]
["Sep 06, 2017","0.278859","0.346303","0.277475","0.314341","18,447,600","147,047,000"]
["Sep 05, 2017","0.201520","0.276688","0.180987","0.267107","5,439,060","106,261,000"]
["Sep 04, 2017","0.223213","0.242925","0.177817","0.200741","6,616,450","117,694,000"]
["Sep 03, 2017","0.188877","0.222319","0.181972","0.219417","2,773,860","99,585,600"]
["Sep 02, 2017","0.206074","0.212066","0.184980","0.189056","1,792,050","108,648,000"]
["Sep 01, 2017","0.201346","0.213719","0.195905","0.205573","2,287,290","106,150,000"]
["Aug 31, 2017","0.202290","0.213542","0.188829","0.202238","3,920,710","106,644,000"]
["Aug 30, 2017","0.222734","0.244595","0.187889","0.202961","13,039,000","117,417,000"]
["Aug 29, 2017","0.158832","0.226537","0.151660","0.215331","7,290,520","83,726,200"]
["Aug 28, 2017","0.145770","0.171333","0.140816","0.159823","3,264,140","76,837,400"]
["Aug 27, 2017","0.134392","0.150081","0.134392","0.147247","1,844,380","70,837,200"]
["Aug 26, 2017","0.117443","0.137692","0.116845","0.134287","1,126,120","61,900,600"]
["Aug 25, 2017","0.123832","0.126790","0.116299","0.119077",674.51199999999994,"65,265,100"]
["Aug 24, 2017","0.117898","0.126587","0.114261","0.123878",822.37699999999995,"62,135,200"]
["Aug 23, 2017","0.115566","0.126153","0.113422","0.116742",865.64300000000003,"60,903,600"]
["Aug 22, 2017","0.115584","0.117587","0.108021","0.115782",934.91899999999998,"60,910,200"]
["Aug 21, 2017","0.126783","0.129630","0.106914","0.115904","1,157,680","66,809,400"]
["Aug 20, 2017","0.117670","0.135576","0.114520","0.126950","2,278,780","62,004,500"]
["Aug 19, 2017","0.103834","0.131563","0.094374","0.118235","3,009,880","54,711,400"]
["Aug 18, 2017","0.105383","0.108855","0.100385","0.103590",761.20100000000002,"55,525,100"]
["Aug 17, 2017","0.108352","0.118198","0.102806","0.105268",674.10400000000004,"57,087,200"]
["Aug 16, 2017","0.109778","0.118262","0.106058","0.108916",836.33199999999999,"57,836,100"]
["Aug 15, 2017","0.112709","0.129452","0.103754","0.109104","1,595,210","59,377,400"]
["Aug 14, 2017","0.131314","0.143335","0.104187","0.112475","2,165,120","69,176,400"]
["Aug 13, 2017","0.116913","0.149788","0.104016","0.132375","2,989,420","61,587,200"]
["Aug 12, 2017","0.116903","0.120248","0.104476","0.117659","1,244,900","61,579,400"]
["Aug 11, 2017","0.117525","0.127795","0.111385","0.116299","1,315,000","61,904,000"]
["Aug 10, 2017","0.124431","0.131350","0.116287","0.117111","1,321,480","65,538,800"]
["Aug 09, 2017","0.131050","0.132394","0.121588","0.124611",777.33799999999997,"69,022,200"]
["Aug 08, 2017","0.131981","0.135931","0.123409","0.131569","1,047,620","69,509,600"]
["Aug 07, 2017","0.128921","0.131225","0.122713","0.130536","1,073,370","67,895,400"]
["Aug 06, 2017","0.134884","0.135733","0.128083","0.128735",789.28700000000003,"71,032,700"]
["Aug 05, 2017","0.130916","0.136310","0.125511","0.135412","1,055,810","68,939,900"]
["Aug 04, 2017","0.124770","0.131951","0.123926","0.131821",838.88699999999994,"65,700,600"]
["Aug 03, 2017","0.126322","0.132390","0.123644","0.125875",752.97799999999995,"66,515,300"]
["Aug 02, 2017","0.116804","0.135146","0.115950","0.126109","1,244,820","61,500,700"]
["Aug 01, 2017","0.103196","0.120945","0.100731","0.116640","1,296,690","54,333,600"]
["Jul 31, 2017","0.099758","0.105503","0.097133","0.102727",447.71800000000002,"52,521,000"]
["Jul 30, 2017","0.106524","0.109822","0.098611","0.100402",598.35199999999998,"56,080,700"]
["Jul 29, 2017","0.100833","0.108304","0.092097","0.108277",669.41899999999998,"53,082,500"]
["Jul 28, 2017","0.107152","0.108744","0.093849","0.102553","1,033,580","56,406,600"]
["Jul 27, 2017","0.105773","0.114421","0.105115","0.107001",700.29300000000001,"55,678,500"]
["Jul 26, 2017","0.106449","0.110563","0.095271","0.105266",805.14400000000001,"56,031,700"]
["Jul 25, 2017","0.132614","0.134306","0.095335","0.106841","1,924,240","69,801,300"]
["Jul 24, 2017","0.135678","0.140832","0.126052","0.132732",907.03899999999999,"71,411,100"]
["Jul 23, 2017","0.154085","0.156032","0.122695","0.135667","1,725,050","81,095,900"]
["Jul 22, 2017","0.114083","0.157870","0.113913","0.152969","3,316,710","60,040,000"]
["Jul 21, 2017","0.102220","0.119666","0.101779","0.115814","1,569,110","53,794,500"]
["Jul 20, 2017","0.079635","0.101905","0.079401","0.101221","1,109,180","41,907,100"]
["Jul 19, 2017","0.082061","0.091224","0.077489","0.079778",925.20699999999999,"43,181,700"]
["Jul 18, 2017","0.077981","0.087971","0.073054","0.082283","1,053,590","41,033,100"]
["Jul 17, 2017","0.061689","0.078092","0.061106","0.078092",532.78599999999994,"32,458,700"]
["Jul 16, 2017","0.067319","0.071063","0.056498","0.061542",517.63199999999995,"35,419,600"]
["Jul 15, 2017","0.074636","0.075019","0.064348","0.067570",627.15599999999995,"39,268,100"]
["Jul 14, 2017","0.087157","0.087667","0.071883","0.074765",697.78499999999997,"45,853,700"]
["Jul 13, 2017","0.100103","0.100949","0.082287","0.087331","1,035,280","52,662,500"]
["Jul 12, 2017","0.080061","0.100319","0.075328","0.099830","1,264,950","42,116,500"]
["Jul 11, 2017","0.087848","0.094332","0.073483","0.080760","1,633,310","46,211,000"]
["Jul 10, 2017","0.121941","0.122116","0.085553","0.088904","1,539,730","64,142,400"]
["Jul 09, 2017","0.132891","0.135721","0.117810","0.123059",785.49099999999999,"69,899,500"]
["Jul 08, 2017","0.129650","0.135951","0.111872","0.133287","2,007,520","68,191,900"]
["Jul 07, 2017","0.161751","0.167488","0.129897","0.129897","2,368,750","85,071,900"]
["Jul 06, 2017","0.162365","0.166192","0.156852","0.162288",911.95399999999995,"85,391,300"]
["Jul 05, 2017","0.175657","0.175657","0.158724","0.162841",999.57399999999996,"92,378,100"]
["Jul 04, 2017","0.162302","0.184753","0.162302","0.175719","1,874,790","85,351,200"]
["Jul 03, 2017","0.171720","0.171720","0.152996","0.162729","1,523,810","90,299,900"]
["Jul 02, 2017","0.151599","0.180513","0.135228","0.171078","2,317,220","79,715,900"]
["Jul 01, 2017","0.178683","0.180271","0.145032","0.151120","1,666,590","93,953,400"]
["Jun 30, 2017","0.188317","0.189201","0.176457","0.179271","1,998,710","99,015,000"]
["Jun 29, 2017","0.199529","0.206318","0.183294","0.188309","1,521,740","104,906,000"]
["Jun 28, 2017","0.192022","0.201305","0.182442","0.199493","1,566,880","100,954,000"]
["Jun 27, 2017","0.203107","0.203107","0.162181","0.190576","1,810,250","106,777,000"]
["Jun 26, 2017","0.216036","0.219409","0.170291","0.203107","3,884,670","113,570,000"]
["Jun 25, 2017","0.226086","0.242112","0.200399","0.214394","2,806,090","118,848,000"]
["Jun 24, 2017","0.239278","0.244743","0.222140","0.226106","3,158,090","125,777,000"]
["Jun 23, 2017","0.222455","0.252728","0.215998","0.237608","3,715,500","116,929,000"]
["Jun 22, 2017","0.219032","0.228552","0.212799","0.222279","3,196,760","115,125,000"]
["Jun 21, 2017","0.215142","0.231963","0.200571","0.216512","4,562,020","113,076,000"]
["Jun 20, 2017","0.229831","0.245686","0.210464","0.215615","8,343,280","120,791,000"]
["Jun 19, 2017","0.180375","0.250917","0.179325","0.232926","17,002,500","94,794,400"]
["Jun 18, 2017","0.178755","0.184346","0.176613","0.180604","1,509,520","93,939,000"]
["Jun 17, 2017","0.191446","0.191446","0.177281","0.178279","2,353,700","100,604,000"]
["Jun 16, 2017","0.181803","0.196275","0.177657","0.190844","2,893,600","95,532,600"]
["Jun 15, 2017","0.187500","0.201439","0.150555","0.183603","4,726,840","98,522,000"]
["Jun 14, 2017","0.206554","0.230082","0.176512","0.185410","5,257,990","108,529,000"]
["Jun 13, 2017","0.190304","0.227793","0.188035","0.206887","6,284,700","99,986,800"]
["Jun 12, 2017","0.202220","0.202674","0.168850","0.195979","4,338,980","106,243,000"]
["Jun 11, 2017","0.191257","0.204022","0.184142","0.193037","2,564,390","100,479,000"]
["Jun 10, 2017","0.215025","0.220464","0.190617","0.191397","3,738,910","112,961,000"]
["Jun 09, 2017","0.201306","0.225063","0.201306","0.212913","5,353,740","105,749,000"]
["Jun 08, 2017","0.187329","0.204018","0.185307","0.201585","2,939,920","98,402,700"]
["Jun 07, 2017","0.236201","0.246908","0.186141","0.186304","6,774,280","124,070,000"]
["Jun 06, 2017","0.192236","0.231502","0.172783","0.231502","9,529,000","100,972,000"]
["Jun 05, 2017","0.192039","0.238293","0.189913","0.193392","17,545,700","100,864,000"]
["Jun 04, 2017","0.157408","0.197177","0.146929","0.191307","8,685,970","82,671,200"]
["Jun 03, 2017","0.138932","0.164786","0.138343","0.157271","8,900,280","72,964,400"]
["Jun 02, 2017","0.107739","0.137871","0.106580","0.137871","4,463,960","56,580,100"]
["Jun 01, 2017","0.105052","0.112850","0.102409","0.107597","1,537,910","55,166,600"]
["May 31, 2017","0.098869","0.105598","0.093217","0.105084","1,225,950","51,917,400"]
["May 30, 2017","0.117395","0.117395","0.098185","0.098888","2,142,450","61,643,100"]
["May 29, 2017","0.098865","0.116794","0.097152","0.114728","2,008,240","51,911,100"]
["May 28, 2017","0.094651","0.111815","0.092407","0.099081","1,564,480","49,696,000"]
["May 27, 2017","0.115199","0.125170","0.070265","0.094137","2,503,740","60,482,200"]
["May 26, 2017","0.133449","0.151244","0.108210","0.113182","4,724,420","70,060,900"]
["May 25, 2017","0.127738","0.209587","0.115716","0.134473","16,474,800","67,059,700"]
["May 24, 2017","0.099248","0.225749","0.099248","0.132251","17,639,500","52,100,800"]
["May 23, 2017","0.096976","0.110013","0.090598","0.099134","2,628,210","50,906,200"]
["May 22, 2017","0.102193","0.106677","0.082444","0.097116","2,786,630","53,642,200"]
["May 21, 2017","0.089846","0.119363","0.086870","0.101760","4,694,540","47,159,200"]
["May 20, 2017","0.079371","0.090266","0.079364","0.090109","1,342,770","41,659,200"]
["May 19, 2017","0.074756","0.084457","0.074542","0.079546","1,114,280","39,235,100"]
["May 18, 2017","0.079591","0.082014","0.070340","0.075086","2,201,450","41,771,000"]
["May 17, 2017","0.061852","0.079570","0.060187","0.079570","1,521,100","32,459,900"]
["May 16, 2017","0.062709","0.064556","0.060804","0.061665",678.77499999999998,"32,908,100"]
["May 15, 2017","0.067333","0.067333","0.062150","0.063089",734.27300000000002,"35,333,200"]
["May 14, 2017","0.060978","0.072183","0.060549","0.067411","1,291,400","31,997,100"]
["May 13, 2017","0.058959","0.061299","0.056726","0.060862",469.66399999999999,"30,936,500"]
["May 12, 2017","0.061981","0.063609","0.058865","0.059396",656.22799999999995,"32,520,600"]
["May 11, 2017","0.063386","0.067663","0.059257","0.062340",669.34299999999996,"33,256,200"]
["May 10, 2017","0.065926","0.069739","0.059703","0.063610",886.24199999999996,"34,587,400"]
["May 09, 2017","0.071549","0.071623","0.059153","0.065699","1,087,960","37,535,800"]
["May 08, 2017","0.068270","0.076153","0.064362","0.071405","1,924,550","35,814,000"]
["May 07, 2017","0.066426","0.077244","0.064872","0.068192","3,360,370","34,845,400"]
["May 06, 2017","0.060334","0.067849","0.060334","0.066263","1,877,940","31,648,500"]
["May 05, 2017","0.063089","0.067577","0.055675","0.060587","2,676,500","33,092,100"]
["May 04, 2017","0.054055","0.065357","0.052700","0.062691","1,895,460","28,352,100"]
["May 03, 2017","0.050896","0.056007","0.048135","0.053892","1,162,810","26,694,100"]
["May 02, 2017","0.055059","0.059335","0.044217","0.050992","1,238,450","28,876,400"]
["May 01, 2017","0.057556","0.059701","0.047703","0.055181","1,441,580","30,184,400"]
["Apr 30, 2017","0.052910","0.062058","0.051529","0.057387","1,487,330","27,746,700"]
["Apr 29, 2017","0.050473","0.052930","0.049346","0.052930",566.19100000000003,"26,467,600"]
["Apr 28, 2017","0.045196","0.050209","0.043710","0.050169",771.178,"23,699,400"]
["Apr 27, 2017","0.040737","0.048462","0.039842","0.045206",921.77700000000004,"21,360,300"]
["Apr 26, 2017","0.039023","0.041522","0.037074","0.040584",768.43499999999995,"20,460,600"]
["Apr 25, 2017","0.032877","0.039165","0.032636","0.038914",818.58600000000001,"17,237,600"]
["Apr 24, 2017","0.030705","0.033019","0.030050","0.032883",191.21199999999999,"16,098,200"]
["Apr 23, 2017","0.030475","0.031303","0.030017","0.030732",120.655,"15,976,800"]
["Apr 22, 2017","0.031303","0.032412","0.030058","0.030632",137.20099999999999,"16,410,000"]
["Apr 21, 2017","0.029740","0.032405","0.029740","0.031404",216.43799999999999,"15,590,300"]
["Apr 20, 2017","0.031182","0.033793","0.029166","0.029342",461.51900000000001,"16,345,300"]
["Apr 19, 2017","0.030407","0.031787","0.029170","0.031223",344.30700000000002,"15,938,400"]
["Apr 18, 2017","0.031016","0.033112","0.029950","0.030375",376.03,"16,256,800"]
["Apr 17, 2017","0.028297","0.033623","0.027989","0.030956",688.59299999999996,"14,831,200"]
["Apr 16, 2017","0.025143","0.032140","0.025098","0.027892",592.86599999999999,"13,177,400"]
["Apr 15, 2017","0.023258","0.026830","0.023183","0.025099",262.46600000000001,"12,188,800"]
["Apr 14, 2017","0.022379","0.023764","0.021926","0.023245",122.137,"11,727,900"]
["Apr 13, 2017","0.022077","0.024093","0.021473","0.022227",229.636,"11,568,900"]
["Apr 12, 2017","0.023155","0.023289","0.020904","0.022033",185.09399999999999,"12,133,400"]
["Apr 11, 2017","0.022038","0.025895","0.021140","0.023171",897.923,"11,547,700"]
["Apr 10, 2017","0.017285","0.023639","0.017126","0.022167",811.69299999999998,"9,056,500"]
["Apr 09, 2017","0.018055","0.018865","0.016771","0.017150",125.50700000000001,"9,459,970"]
["Apr 08, 2017","0.016733","0.018378","0.016506","0.018054",74.528000000000006,"8,766,580"]
["Apr 07, 2017","0.017399","0.017723","0.016589","0.016763",79.673000000000002,"9,115,590"]
["Apr 06, 2017","0.018906","0.019075","0.017122","0.017455",138.13200000000001,"9,904,680"]
["Apr 05, 2017","0.018493","0.019239","0.017817","0.018915",142.1,"9,687,640"]
["Apr 04, 2017","0.017855","0.019753","0.017565","0.018486",175.364,"9,353,120"]
["Apr 03, 2017","0.017315","0.018122","0.016134","0.017828",217.78299999999999,"9,069,970"]
["Apr 02, 2017","0.017604","0.018628","0.016482","0.017366",241.78800000000001,"9,220,590"]
["Apr 01, 2017","0.018260","0.018759","0.017343","0.017748",155.05699999999999,"9,563,780"]
["Mar 31, 2017","0.017573","0.019088","0.016847","0.018472",394.62700000000001,"9,203,790"]
["Mar 30, 2017","0.018051","0.023433","0.017090","0.017786","1,079,800","9,454,060"]
["Mar 29, 2017","0.018798","0.019108","0.017390","0.017877",218.01499999999999,"9,844,970"]
["Mar 28, 2017","0.015141","0.020289","0.015141","0.018587",397.17399999999998,"7,929,030"]
["Mar 27, 2017","0.016981","0.018030","0.014887","0.015250",361.91199999999998,"8,892,670"]
["Mar 26, 2017","0.014185","0.017664","0.014180","0.016840",409.952,"7,427,740"]
["Mar 25, 2017","0.013252","0.014443","0.012190","0.014209",147.762,"6,939,040"]
["Mar 24, 2017","0.014437","0.014776","0.013204","0.013240",228.23699999999999,"7,559,210"]
["Mar 23, 2017","0.012648","0.014576","0.012059","0.014385",230.76,"6,621,990"]
["Mar 22, 2017","0.012626","0.012938","0.011646","0.012643",135.071,"6,610,660"]
["Mar 21, 2017","0.013374","0.014399","0.012523","0.012625",373.59399999999999,"7,001,620"]
["Mar 20, 2017","0.011505","0.013425","0.011362","0.013359",190.26300000000001,"6,023,130"]
["Mar 19, 2017","0.010511","0.012106","0.010511","0.011462",68.403999999999996,"5,502,630"]
["Mar 18, 2017","0.011822","0.012155","0.010134","0.010521",83.233999999999995,"6,188,550"]
["Mar 17, 2017","0.011704","0.012498","0.011082","0.011961",85.745999999999995,"6,126,310"]
["Mar 16, 2017","0.012736","0.012824","0.010918","0.011759",113.02800000000001,"6,666,590"]
["Mar 15, 2017","0.012637","0.013450","0.012301","0.012710",84.817999999999998,"6,613,960"]
["Mar 14, 2017","0.011502","0.013145","0.011401","0.012535",129.96299999999999,"6,019,850"]
["Mar 13, 2017","0.010870","0.011524","0.010727","0.011499",65.501999999999995,"5,688,780"]
["Mar 12, 2017","0.010265","0.010918","0.010067","0.010870",48.335999999999999,"5,372,020"]
["Mar 11, 2017","0.009937","0.010874","0.009882","0.010258",48.951999999999998,"5,200,140"]

{"sheet":"DRGN","index":53,"n_rows":99,"n_cols":7,"rows_kept":99,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.17","1.20","1.04","1.05","1,488,370","280,128,000"]
["Mar 09, 2018","1.11","1.18","0.926473","1.17","3,506,950","265,722,000"]
["Mar 08, 2018","1.26","1.31","1.09","1.12","2,697,660","299,851,000"]
["Mar 07, 2018","1.47","1.50","1.17","1.27","2,077,980","349,786,000"]
["Mar 06, 2018","1.70","1.70","1.35","1.47","2,901,820","405,712,000"]
["Mar 05, 2018","1.67","1.76","1.61","1.71","2,791,180","398,909,000"]
["Mar 04, 2018","1.48","1.69","1.44","1.68","2,668,780","353,500,000"]
["Mar 03, 2018","1.50","1.56","1.46","1.48","1,918,710","358,768,000"]
["Mar 02, 2018","1.41","1.51","1.36","1.50","2,508,080","335,803,000"]
["Mar 01, 2018","1.20","1.45","1.20","1.42","2,228,770","287,013,000"]
["Feb 28, 2018","1.35","1.38","1.20","1.20","2,242,620","320,681,000"]
["Feb 27, 2018","1.42","1.48","1.34","1.34","2,136,860","338,732,000"]
["Feb 26, 2018","1.39","1.44","1.34","1.42","1,412,640","330,513,000"]
["Feb 25, 2018","1.34","1.41","1.29","1.39","1,758,350","319,713,000"]
["Feb 24, 2018","1.47","1.53","1.32","1.35","1,697,040","349,586,000"]
["Feb 23, 2018","1.30","1.52","1.25","1.46","2,164,630","309,807,000"]
["Feb 22, 2018","1.46","1.48","1.24","1.30","2,666,600","347,076,000"]
["Feb 21, 2018","1.54","1.65","1.38","1.45","2,865,930","368,054,000"]
["Feb 20, 2018","1.85","1.88","1.52","1.54","4,563,910","440,093,000"]
["Feb 19, 2018","1.81","1.91","1.79","1.85","2,375,640","432,599,000"]
["Feb 18, 2018","1.99","2.01","1.78","1.81","2,108,840","475,329,000"]
["Feb 17, 2018","1.89","2.05","1.83","2.01","2,359,780","450,548,000"]
["Feb 16, 2018","1.93","2.02","1.69","1.89","3,665,130","460,111,000"]
["Feb 15, 2018","2.04","2.06","1.84","1.94","3,406,740","486,892,000"]
["Feb 14, 2018","1.53","2.02","1.52","1.99","4,000,780","363,621,000"]
["Feb 13, 2018","1.66","1.69","1.44","1.54","2,674,410","394,690,000"]
["Feb 12, 2018","1.38","1.71","1.37","1.68","3,299,450","329,377,000"]
["Feb 11, 2018","1.45","1.50","1.25","1.35","2,401,000","345,241,000"]
["Feb 10, 2018","1.59","1.79","1.36","1.45","3,225,700","378,923,000"]
["Feb 09, 2018","1.52","1.68","1.41","1.59","2,347,860","362,893,000"]
["Feb 08, 2018","1.42","1.66","1.42","1.51","2,263,900","338,803,000"]
["Feb 07, 2018","1.59","1.75","1.32","1.44","3,328,500","379,940,000"]
["Feb 06, 2018","1.28","1.75","0.914736","1.60","5,385,540","305,306,000"]
["Feb 05, 2018","1.59","1.62","1.03","1.28","3,969,650","379,034,000"]
["Feb 04, 2018","2.01","2.01","1.42","1.61","2,900,980","479,341,000"]
["Feb 03, 2018","1.88","2.17","1.64","2.01","3,883,380","448,793,000"]
["Feb 02, 2018","1.97","1.97","1.16","1.86","6,316,130","469,308,000"]
["Feb 01, 2018","2.24","2.35","1.73","1.97","3,899,860","533,771,000"]
["Jan 31, 2018","2.20","2.41","2.08","2.23","3,516,870","524,907,000"]
["Jan 30, 2018","2.58","2.58","2.02","2.21","4,674,080","615,572,000"]
["Jan 29, 2018","2.81","2.83","2.34","2.57","5,241,770","671,017,000"]
["Jan 28, 2018","2.90","2.98","2.68","2.85","5,412,030","690,504,000"]
["Jan 27, 2018","2.28","3.10","2.27","2.95","6,334,040","543,623,000"]
["Jan 26, 2018","2.23","2.34","2.04","2.29","3,836,800","531,037,000"]
["Jan 25, 2018","2.44","2.57","2.17","2.22","4,509,670","581,776,000"]
["Jan 24, 2018","2.43","2.49","2.28","2.41","4,067,940","580,398,000"]
["Jan 23, 2018","2.54","2.57","2.16","2.43","3,391,630","606,516,000"]
["Jan 22, 2018","2.70","2.88","2.23","2.55","3,921,250","644,228,000"]
["Jan 21, 2018","3.10","3.20","2.58","2.67","3,738,050","740,128,000"]
["Jan 20, 2018","3.02","3.12","2.86","3.08","5,276,380","719,294,000"]
["Jan 19, 2018","3.03","3.18","2.79","3.00","4,365,230","721,894,000"]
["Jan 18, 2018","3.27","3.65","2.96","3.04","6,580,280","780,585,000"]
["Jan 17, 2018","2.82","3.43","2.06","3.23","7,666,870","673,062,000"]
["Jan 16, 2018","3.26","3.29","2.16","2.86","9,082,720","777,894,000"]
["Jan 15, 2018","3.72","3.85","3.19","3.29","8,476,080","885,848,000"]
["Jan 14, 2018","4.10","4.31","3.46","3.70","6,793,310","977,763,000"]
["Jan 13, 2018","4.38","4.62","3.80","4.09","10,089,700","1,044,640,000"]
["Jan 12, 2018","3.81","4.41","3.81","4.39","7,709,280","908,838,000"]
["Jan 11, 2018","4.74","4.87","3.62","3.77","11,370,700","1,131,130,000"]
["Jan 10, 2018","5.12","5.12","4.06","4.75","16,877,500","1,220,330,000"]
["Jan 09, 2018","4.21","5.27","3.94","5.11","23,710,100","1,004,730,000"]
["Jan 08, 2018","4.58","4.64","3.62","4.24","12,855,100","1,091,470,000"]
["Jan 07, 2018","4.31","5.04","4.07","4.62","22,543,000","1,026,650,000"]
["Jan 06, 2018","3.15","4.31","3.15","4.30","14,449,200","750,894,000"]
["Jan 05, 2018","2.67","3.58","2.59","3.20","15,285,000","636,426,000"]
["Jan 04, 2018","2.78","2.78","2.44","2.67","8,249,550","663,614,000"]
["Jan 03, 2018","2.66","2.85","2.15","2.78","14,808,700","633,317,000"]
["Jan 02, 2018","1.96","3.09","1.95","2.55","21,727,200","466,728,000"]
["Jan 01, 2018","1.39","2.22","1.37","1.96","10,405,100","330,635,000"]
["Dec 31, 2017","0.847427","1.41","0.835636","1.38","6,452,750","202,045,000"]
["Dec 30, 2017","0.898892","0.903873","0.780309","0.858449","2,259,960","214,316,000"]
["Dec 29, 2017","0.902700","0.957141","0.818617","0.901951","3,421,320","215,223,000"]
["Dec 28, 2017","0.848648","0.909117","0.715045","0.909117","2,505,870","202,336,000"]
["Dec 27, 2017","0.922217","0.963297","0.795417","0.850013","2,234,530","219,877,000"]
["Dec 26, 2017","0.846566","0.988146","0.840483","0.936897","2,233,780","201,840,000"]
["Dec 25, 2017","0.858534","0.905526","0.799052","0.843101","1,934,050","204,693,000"]
["Dec 24, 2017","0.874964","0.888314","0.734821","0.857798","1,570,190","208,611,000"]
["Dec 23, 2017","0.801930","0.978976","0.801930","0.861569","2,173,300","191,198,000"]
["Dec 22, 2017","0.951917","0.960499","0.661021","0.802414","1,351,870","226,958,000"]
["Dec 21, 2017","0.980504","1.06","0.856628","0.948522","1,137,010","233,774,000"]
["Dec 20, 2017","0.987234","0.998396","0.787096","0.979059","2,862,170","235,378,000"]
["Dec 19, 2017","1.17","1.24","0.947691","1.01","4,642,800","280,022,000"]
["Dec 18, 2017","0.734299","1.18","0.726927","1.18","4,383,170","175,073,000"]
["Dec 17, 2017","0.548809","0.792424","0.544925","0.735266","2,841,200","130,848,000"]
["Dec 16, 2017","0.416253","0.495414","0.415646","0.494926",591.577,"99,243,800"]
["Dec 15, 2017","0.430690","0.431437","0.380465","0.415726",499.53100000000001,"102,686,000"]
["Dec 14, 2017","0.435280","0.469566","0.374084","0.430709",539,"103,780,000"]
["Dec 13, 2017","0.460379","0.504656","0.394562","0.435506",736.73099999999999,"109,764,000"]
["Dec 12, 2017","0.380417","0.460064","0.313249","0.460064",985.55100000000004,"90,699,900"]
["Dec 11, 2017","0.399304","0.428651","0.360752","0.382873",621.03899999999999,"95,202,800"]
["Dec 10, 2017","0.429893","0.437336","0.384007","0.399310",443.55,"102,496,000"]
["Dec 09, 2017","0.442726","0.503388","0.428811","0.434031",758.68200000000002,"105,556,000"]
["Dec 08, 2017","0.355850","0.459336","0.355850","0.442737","1,560,460","84,842,500"]
["Dec 07, 2017","0.233447","0.339933","0.228278","0.338484",431.774,"55,659,000"]
["Dec 06, 2017","0.228964","0.256500","0.228211","0.232309",327.86200000000002,"-"]
["Dec 05, 2017","0.243052","0.262138","0.225570","0.229367",461.62599999999998,"-"]
["Dec 04, 2017","0.270270","0.273272","0.242928","0.242928",592.93700000000001,"-"]
["Dec 03, 2017","0.260317","0.279968","0.260121","0.269727","1,142,060","-"]

{"sheet":"ETHOS","index":54,"n_rows":237,"n_cols":7,"rows_kept":237,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.19","3.39","2.83","2.85","2,878,770","242,125,000"]
["Mar 09, 2018","3.49","3.54","2.99","3.19","3,350,390","264,521,000"]
["Mar 08, 2018","3.94","4.01","3.46","3.51","1,792,150","299,006,000"]
["Mar 07, 2018","4.29","4.36","3.42","3.95","2,897,950","324,875,000"]
["Mar 06, 2018","4.54","4.54","4.13","4.26","3,799,000","343,834,000"]
["Mar 05, 2018","4.96","5.11","4.57","4.58","4,564,430","376,385,000"]
["Mar 04, 2018","5.12","5.23","4.76","4.96","4,780,020","387,939,000"]
["Mar 03, 2018","4.37","5.47","4.30","5.11","9,225,270","331,338,000"]
["Mar 02, 2018","4.26","4.45","4.08","4.38","2,009,480","322,663,000"]
["Mar 01, 2018","3.91","4.33","3.87","4.28","2,043,970","296,086,000"]
["Feb 28, 2018","4.09","4.35","3.78","3.91","4,944,470","310,370,000"]
["Feb 27, 2018","3.50","4.16","3.46","4.10","3,373,890","265,296,000"]
["Feb 26, 2018","3.25","3.54","3.22","3.48","1,272,440","246,274,000"]
["Feb 25, 2018","3.25","3.32","3.10","3.25","1,041,200","246,032,000"]
["Feb 24, 2018","3.40","3.44","3.08","3.24","1,197,220","257,487,000"]
["Feb 23, 2018","3.23","3.58","3.07","3.38","1,101,830","244,923,000"]
["Feb 22, 2018","3.33","3.70","3.15","3.24","1,375,000","252,278,000"]
["Feb 21, 2018","3.68","3.76","3.21","3.32","1,491,080","279,001,000"]
["Feb 20, 2018","4.05","4.09","3.64","3.68","2,635,170","307,193,000"]
["Feb 19, 2018","3.90","4.19","3.87","4.02","1,459,590","295,696,000"]
["Feb 18, 2018","4.24","4.30","3.86","3.91","1,433,230","321,669,000"]
["Feb 17, 2018","4.15","4.38","4.12","4.25","1,849,830","314,368,000"]
["Feb 16, 2018","4.14","4.28","3.99","4.13","2,386,550","313,479,000"]
["Feb 15, 2018","4.05","4.16","3.92","4.14","2,305,380","306,789,000"]
["Feb 14, 2018","3.82","4.14","3.81","4.06","1,719,190","289,622,000"]
["Feb 13, 2018","4.03","4.05","3.80","3.84","1,175,880","305,268,000"]
["Feb 12, 2018","3.75","4.19","3.75","4.05","1,362,420","283,480,000"]
["Feb 11, 2018","4.07","4.07","3.46","3.73","2,112,290","307,962,000"]
["Feb 10, 2018","4.60","4.91","3.85","4.07","3,164,490","347,926,000"]
["Feb 09, 2018","4.24","4.73","4.02","4.70",107.31399999999999,"320,451,000"]
["Feb 08, 2018","3.81","4.40","3.81","4.23","6,717,700","288,241,000"]
["Feb 07, 2018","3.86","4.97","3.34","3.85","6,262,650","291,530,000"]
["Feb 06, 2018","2.57","3.93","2.08","3.86","5,419,840","194,605,000"]
["Feb 05, 2018","3.64","3.71","2.19","2.56","3,378,370","275,164,000"]
["Feb 04, 2018","4.35","4.39","3.34","3.66","1,634,300","329,072,000"]
["Feb 03, 2018","3.82","4.61","3.49","4.34","2,592,920","288,081,000"]
["Feb 02, 2018","3.93","4.13","2.76","3.79","4,963,390","296,134,000"]
["Feb 01, 2018","4.53","4.55","3.53","3.92","3,558,920","341,479,000"]
["Jan 31, 2018","4.27","5.01","4.04","4.53","6,535,140","322,111,000"]
["Jan 30, 2018","4.80","4.85","3.89","4.27","3,693,020","362,322,000"]
["Jan 29, 2018","5.23","5.38","4.77","4.80","2,800,750","394,093,000"]
["Jan 28, 2018","5.44","5.66","5.16","5.23","2,462,540","410,126,000"]
["Jan 27, 2018","5.39","5.65","5.29","5.43","1,889,200","406,196,000"]
["Jan 26, 2018","5.47","5.68","4.83","5.41","3,698,180","412,585,000"]
["Jan 25, 2018","5.79","5.93","5.43","5.51","2,139,980","436,319,000"]
["Jan 24, 2018","5.71","6.09","5.60","5.75","2,697,100","430,794,000"]
["Jan 23, 2018","5.91","6.28","5.24","5.73","3,513,320","445,348,000"]
["Jan 22, 2018","6.38","6.56","5.30","5.84","3,675,430","481,308,000"]
["Jan 21, 2018","7.31","7.31","6.13","6.31","2,790,070","550,929,000"]
["Jan 20, 2018","6.79","7.53","6.74","7.29","4,531,850","511,920,000"]
["Jan 19, 2018","7.00","7.21","6.46","6.77","4,795,660","527,671,000"]
["Jan 18, 2018","7.08","7.89","6.73","7.06","7,004,900","533,939,000"]
["Jan 17, 2018","6.35","7.05","4.74","7.02","12,945,400","479,077,000"]
["Jan 16, 2018","6.46","7.17","4.46","6.24","17,651,600","487,277,000"]
["Jan 15, 2018","7.14","7.51","6.39","6.47","6,430,980","538,352,000"]
["Jan 14, 2018","8.16","8.19","6.89","7.28","5,569,960","615,384,000"]
["Jan 13, 2018","8.06","8.44","7.56","8.17","7,781,280","607,654,000"]
["Jan 12, 2018","7.82","8.67","7.62","8.02","5,879,260","589,978,000"]
["Jan 11, 2018","9.54","9.61","7.25","7.75","7,620,220","719,685,000"]
["Jan 10, 2018","9.13","9.51","7.73","9.51","11,669,700","688,569,000"]
["Jan 09, 2018","9.63","10.17","8.92","9.15","9,884,330","725,747,000"]
["Jan 08, 2018","11.04","11.04","8.52","9.70","13,314,400","832,265,000"]
["Jan 07, 2018","8.99","11.58","8.89","11.02","21,982,600","677,654,000"]
["Jan 06, 2018","9.21","9.98","8.53","8.96","14,628,800","694,690,000"]
["Jan 05, 2018","6.55","12.54","6.16","9.39","39,375,000","494,160,000"]
["Jan 04, 2018","6.32","6.72","5.82","6.64","12,205,700","476,372,000"]
["Jan 03, 2018","4.58","6.64","4.28","6.29","11,899,200","345,131,000"]
["Jan 02, 2018","3.90","4.71","3.71","4.57","19,243,800","294,363,000"]
["Jan 01, 2018","2.92","3.93","2.87","3.92","14,587,400","220,265,000"]
["Dec 31, 2017","2.44","3.05","2.42","2.91","8,940,680","184,084,000"]
["Dec 30, 2017","2.60","2.61","2.22","2.47","6,907,740","196,198,000"]
["Dec 29, 2017","2.55","2.75","2.45","2.61","7,013,680","192,007,000"]
["Dec 28, 2017","2.48","2.61","2.22","2.52","6,915,040","187,090,000"]
["Dec 27, 2017","2.57","2.80","2.30","2.50","7,375,560","194,092,000"]
["Dec 26, 2017","2.53","2.82","2.19","2.57","8,516,190","190,506,000"]
["Dec 25, 2017","2.88","2.93","2.53","2.56","7,127,560","216,894,000"]
["Dec 24, 2017","3.05","3.05","2.55","2.86","7,709,580","229,673,000"]
["Dec 23, 2017","2.70","3.29","2.70","3.01","10,375,000","203,264,000"]
["Dec 22, 2017","3.25","3.25","1.93","2.67","12,229,200","244,191,000"]
["Dec 21, 2017","2.51","3.30","2.50","3.20","21,014,500","188,442,000"]
["Dec 20, 2017","2.03","2.55","1.85","2.53","10,971,600","152,827,000"]
["Dec 19, 2017","2.16","2.36","1.90","2.03","8,078,700","162,099,000"]
["Dec 18, 2017","1.64","2.08","1.47","2.06","11,335,700","123,563,000"]
["Dec 17, 2017","1.34","1.73","1.33","1.62","6,813,570","100,623,000"]
["Dec 16, 2017","1.35","1.42","1.31","1.33","4,912,260","101,133,000"]
["Dec 15, 2017","1.40","1.44","1.27","1.34","4,551,700","105,261,000"]
["Dec 14, 2017","1.25","1.52","1.24","1.41","5,732,340","94,120,100"]
["Dec 13, 2017","1.32","1.37","1.21","1.25","4,329,040","99,020,700"]
["Dec 12, 2017","1.36","1.39","1.23","1.31","4,729,520","101,941,000"]
["Dec 11, 2017","1.24","1.63","1.23","1.36","5,316,300","93,118,700"]
["Dec 10, 2017","1.43","1.43","1.20","1.24","1,095,280","107,640,000"]
["Dec 09, 2017","1.46","1.49","1.32","1.42","1,244,420","109,604,000"]
["Dec 08, 2017","1.27","1.51","1.20","1.46","2,111,270","95,720,800"]
["Dec 07, 2017","1.40","1.48","1.20","1.24","2,641,450","105,300,000"]
["Dec 06, 2017","1.51","1.55","1.33","1.42","1,792,840","113,668,000"]
["Dec 05, 2017","1.56","1.61","1.48","1.52","1,173,830","117,164,000"]
["Dec 04, 2017","1.47","1.60","1.42","1.60","1,148,770","110,302,000"]
["Dec 03, 2017","1.49","1.59","1.41","1.45","1,601,840","111,736,000"]
["Dec 02, 2017","1.63","1.63","1.49","1.49","1,086,700","121,784,000"]
["Dec 01, 2017","1.47","1.75","1.47","1.61","1,418,340","110,035,000"]
["Nov 30, 2017","1.39","1.55","1.28","1.48","1,870,590","103,565,000"]
["Nov 29, 2017","1.59","1.63","1.24","1.35","2,390,200","118,851,000"]
["Nov 28, 2017","1.68","1.69","1.57","1.60","1,462,290","124,858,000"]
["Nov 27, 2017","1.70","1.75","1.63","1.65","1,836,410","126,943,000"]
["Nov 26, 2017","1.73","1.77","1.70","1.70","1,107,840","129,093,000"]
["Nov 25, 2017","1.57","1.75","1.57","1.72","1,138,540","117,027,000"]
["Nov 24, 2017","1.53","1.64","1.36","1.57","2,257,280","114,096,000"]
["Nov 23, 2017","1.72","1.73","1.53","1.53","2,406,350","128,138,000"]
["Nov 22, 2017","1.70","1.86","1.61","1.72","3,246,300","127,051,000"]
["Nov 21, 2017","1.82","1.97","1.62","1.70","4,534,410","135,696,000"]
["Nov 20, 2017","1.40","2.08","1.40","1.81","10,208,100","101,739,000"]
["Nov 19, 2017","1.34","1.41","1.29","1.41","1,577,090","97,351,200"]
["Nov 18, 2017","1.36","1.37","1.27","1.34","1,221,800","98,517,900"]
["Nov 17, 2017","1.31","1.44","1.30","1.36","1,768,860","95,071,800"]
["Nov 16, 2017","1.32","1.43","1.29","1.32","1,956,450","95,344,800"]
["Nov 15, 2017","1.24","1.34","1.23","1.30","1,818,780","89,846,000"]
["Nov 14, 2017","1.10","1.24","1.09","1.24","1,849,090","79,721,900"]
["Nov 13, 2017","0.946290","1.13","0.946290","1.09","1,778,530","68,453,800"]
["Nov 12, 2017","1.03","1.04","0.914262","0.945626","2,779,900","74,347,600"]
["Nov 11, 2017","0.963600","1.08","0.962980","1.03","2,634,190","69,705,900"]
["Nov 10, 2017","1.01","1.05","0.923613","0.968364","3,087,760","73,262,500"]
["Nov 09, 2017","0.990303","1.09","0.976380","1.01","2,842,790","71,634,800"]
["Nov 08, 2017","0.853188","1.03","0.829894","0.991965","3,562,980","61,716,400"]
["Nov 07, 2017","0.825251","0.889840","0.825251","0.856189","1,799,330","59,327,900"]
["Nov 06, 2017","0.815479","0.857790","0.794286","0.826299","1,426,810","58,625,300"]
["Nov 05, 2017","0.814678","0.844620","0.765109","0.810336",761.95,"58,567,700"]
["Nov 04, 2017","0.844254","0.881575","0.802449","0.817054",667.82100000000003,"60,693,900"]
["Nov 03, 2017","0.830161","1.05","0.766265","0.836972","3,644,990","59,675,300"]
["Nov 02, 2017","0.695856","0.850515","0.650141","0.831980","1,116,840","50,020,800"]
["Nov 01, 2017","0.782115","0.782733","0.654770","0.697496","1,109,190","56,107,400"]
["Oct 31, 2017","0.853983","0.870093","0.779363","0.783119",550.279,"61,263,100"]
["Oct 30, 2017","0.884366","0.936669","0.845306","0.857896",475.60399999999998,"63,354,300"]
["Oct 29, 2017","0.866500","0.934492","0.863081","0.887313",429.57400000000001,"62,074,400"]
["Oct 28, 2017","0.887147","0.908079","0.859177","0.867795",300.75599999999997,"63,553,500"]
["Oct 27, 2017","0.897894","0.912363","0.870399","0.885553",672.84900000000005,"64,323,400"]
["Oct 26, 2017","0.846205","0.924411","0.823871","0.897876",837.59500000000003,"60,620,500"]
["Oct 25, 2017","0.891089","0.891089","0.787518","0.848021",765.83299999999997,"63,835,900"]
["Oct 24, 2017","0.866855","0.948293","0.836170","0.883671","1,579,730","62,099,700"]
["Oct 23, 2017","0.728528","0.878608","0.699804","0.866510","1,567,580","52,190,300"]
["Oct 22, 2017","0.668306","0.745671","0.661148","0.742599",440.87900000000002,"47,876,000"]
["Oct 21, 2017","0.689138","0.701707","0.651295","0.665735",418.04700000000003,"49,368,400"]
["Oct 20, 2017","0.763330","0.822829","0.662032","0.684106","1,392,410","54,683,400"]
["Oct 19, 2017","0.589902","0.904556","0.565655","0.760396","1,626,800","42,259,300"]
["Oct 18, 2017","0.563799","0.600359","0.531312","0.598641",388.17899999999997,"40,389,400"]
["Oct 17, 2017","0.578829","0.596446","0.545609","0.566176",315.23700000000002,"41,466,200"]
["Oct 16, 2017","0.577619","0.613280","0.563877","0.582572",380.18400000000003,"41,379,400"]
["Oct 15, 2017","0.595166","0.622853","0.551988","0.591150",651.19399999999996,"42,636,500"]
["Oct 14, 2017","0.566730","0.620706","0.566730","0.597411",229.994,"40,599,400"]
["Oct 13, 2017","0.621812","0.630928","0.544753","0.572138",488.90899999999999,"44,545,400"]
["Oct 12, 2017","0.641246","0.661151","0.592352","0.620168",338.54899999999998,"45,937,500"]
["Oct 11, 2017","0.625341","0.665490","0.577992","0.640836",355.68200000000002,"44,798,200"]
["Oct 10, 2017","0.545671","0.672353","0.522784","0.627803",668.49800000000005,"39,090,200"]
["Oct 09, 2017","0.483781","0.549088","0.443954","0.543690",818.11400000000003,"34,586,000"]
["Oct 08, 2017","0.614891","0.614891","0.463023","0.499220",705.90200000000004,"43,959,200"]
["Oct 07, 2017","0.628645","0.645073","0.590514","0.615876",322.322,"44,942,500"]
["Oct 06, 2017","0.659699","0.673884","0.604896","0.632820",264.90499999999997,"47,162,600"]
["Oct 05, 2017","0.652816","0.686756","0.615617","0.658432",425.55500000000001,"46,670,500"]
["Oct 04, 2017","0.758240","0.761589","0.623949","0.678917",772.78200000000004,"54,207,400"]
["Oct 03, 2017","0.740392","0.837264","0.713398","0.758005",997.42399999999998,"52,782,600"]
["Oct 02, 2017","0.644642","0.776634","0.615715","0.743544",948.64300000000003,"45,956,600"]
["Oct 01, 2017","0.658031","0.672124","0.575531","0.644059",686.09500000000003,"46,911,100"]
["Sep 30, 2017","0.668974","0.693683","0.643409","0.657797",456.79500000000002,"47,691,200"]
["Sep 29, 2017","0.703757","0.716849","0.645307","0.669637",534.51300000000003,"50,170,800"]
["Sep 28, 2017","0.742737","0.754052","0.655213","0.706326",738.73500000000001,"52,949,700"]
["Sep 27, 2017","0.731354","0.790415","0.705318","0.738305",660.87199999999996,"52,138,200"]
["Sep 26, 2017","0.771882","0.794379","0.704136","0.722715",349.42899999999997,"55,027,500"]
["Sep 25, 2017","0.765884","0.820691","0.736733","0.772459",566.30399999999997,"54,596,700"]
["Sep 24, 2017","0.820141","0.851997","0.763068","0.763632",387.83499999999998,"58,464,500"]
["Sep 23, 2017","0.834558","0.880452","0.799415","0.816614",439.76900000000001,"59,492,200"]
["Sep 22, 2017","0.823931","0.901878","0.793995","0.838639",494.11799999999999,"58,734,700"]
["Sep 21, 2017","0.931726","0.954098","0.812916","0.823595",654.56899999999996,"66,418,900"]
["Sep 20, 2017","0.798316","0.987563","0.763489","0.945714",854.68,"56,908,700"]
["Sep 19, 2017","0.903083","0.903083","0.784164","0.801380",352.41899999999998,"64,269,700"]
["Sep 18, 2017","0.776706","0.928604","0.771248","0.895526",789.01599999999996,"55,275,800"]
["Sep 17, 2017","0.778149","0.806950","0.724970","0.776492",200.39699999999999,"55,378,500"]
["Sep 16, 2017","0.748844","0.829837","0.719739","0.783134",716.72500000000002,"53,292,900"]
["Sep 15, 2017","0.644431","0.819199","0.510416","0.741192","1,742,630","45,862,100"]
["Sep 14, 2017","0.862592","0.885104","0.579479","0.634991",913.33600000000001,"61,388,000"]
["Sep 13, 2017","0.986500","1.00","0.809627","0.863829","1,044,400","70,206,200"]
["Sep 12, 2017","0.880389","1.13","0.866645","0.975928","1,989,700","62,654,600"]
["Sep 11, 2017","0.910967","0.979268","0.868171","0.880493",440.40499999999997,"64,830,700"]
["Sep 10, 2017","0.923821","0.981008","0.850055","0.908157",686.19,"65,742,800"]
["Sep 09, 2017","0.867639","0.955941","0.840145","0.923485",430.423,"61,744,600"]
["Sep 08, 2017","1.08","1.09","0.806096","0.885968",875.48400000000004,"77,148,700"]
["Sep 07, 2017","1.06","1.11","1.00","1.09",869.58600000000001,"75,125,800"]
["Sep 06, 2017","0.866771","1.31","0.834652","1.06",973.32399999999996,"61,682,800"]
["Sep 05, 2017","0.877712","0.890317","0.749947","0.870537",418.387,"62,461,400"]
["Sep 04, 2017","0.935202","0.935891","0.696443","0.871871",857.82500000000005,"66,552,700"]
["Sep 03, 2017","0.952727","1.01","0.882399","0.933238",446.96899999999999,"67,799,800"]
["Sep 02, 2017","1.23","1.24","0.879922","0.949495","1,029,700","87,631,600"]
["Sep 01, 2017","0.864964","1.29","0.855174","1.24","1,987,910","61,211,900"]
["Aug 31, 2017","0.834833","0.887525","0.783914","0.873972",551.303,"59,079,500"]
["Aug 30, 2017","0.792157","0.835583","0.564578","0.792731",592.61599999999999,"56,059,500"]
["Aug 29, 2017","0.844955","0.902356","0.706129","0.792298",695.08,"59,795,900"]
["Aug 28, 2017","0.966395","0.967663","0.786959","0.833125",675.98500000000001,"68,389,900"]
["Aug 27, 2017","0.973901","0.984116","0.894790","0.942061",493.99900000000002,"68,921,100"]
["Aug 26, 2017","0.966211","0.991971","0.924848","0.973087",461.536,"68,376,900"]
["Aug 25, 2017","1.06","1.07","0.932204","0.964340",589.84,"74,967,000"]
["Aug 24, 2017","0.984311","1.07","0.786810","1.00","1,022,480","69,657,800"]
["Aug 23, 2017","1.02","1.05","0.913806","0.982799",707.67399999999998,"71,942,700"]
["Aug 22, 2017","1.10","1.24","0.871194","1.02",955.65099999999995,"77,712,300"]
["Aug 21, 2017","1.16","1.18","0.911208","1.10","1,001,250","81,767,000"]
["Aug 20, 2017","1.24","1.27","1.13","1.16",856.03300000000002,"87,995,500"]
["Aug 19, 2017","1.15","1.27","1.14","1.25",993.76700000000005,"81,667,300"]
["Aug 18, 2017","1.17","1.33","1.05","1.16","1,942,910","82,718,200"]
["Aug 17, 2017","0.940835","1.28","0.933667","1.20","2,583,040","66,579,500"]
["Aug 16, 2017","0.709933","0.973068","0.684649","0.961564","1,380,050","50,228,700"]
["Aug 15, 2017","0.803290","0.806128","0.578711","0.725869",975.34199999999998,"56,829,800"]
["Aug 14, 2017","0.749502","0.884575","0.647929","0.796563","1,201,880","53,024,500"]
["Aug 13, 2017","1.04","1.04","0.383824","0.746028","1,902,750","73,425,600"]
["Aug 12, 2017","0.501224","1.09","0.477732","1.01","2,246,300","35,359,400"]
["Aug 11, 2017","0.223574","0.509626","0.223574","0.509626","1,337,950","15,772,300"]
["Aug 10, 2017","0.170729","0.245516","0.168322","0.224795",365.85199999999998,"12,042,600"]
["Aug 09, 2017","0.184571","0.187091","0.151613","0.170749",222.48400000000001,"13,019,000"]
["Aug 08, 2017","0.177745","0.192106","0.151969","0.183122",266.988,"14,290,000"]
["Aug 07, 2017","0.100639","0.233118","0.094772","0.178079",618.44500000000005,"8,072,330"]
["Aug 06, 2017","0.067007","0.104315","0.066827","0.100092",110.90900000000001,"4,597,400"]
["Aug 05, 2017","0.047872","0.091630","0.046486","0.066891",78.171999999999997,"3,284,550"]
["Aug 04, 2017","0.043927","0.048215","0.040936","0.046958",27.831,"3,013,860"]
["Aug 03, 2017","0.041845","0.049467","0.040381","0.043914",35.677,"2,871,020"]
["Aug 02, 2017","0.042149","0.050049","0.040182","0.041851",26.129000000000001,"2,891,890"]
["Aug 01, 2017","0.037452","0.049715","0.037452","0.042133",31.951000000000001,"2,569,640"]
["Jul 31, 2017","0.042377","0.046791","0.036041","0.037401",21.422999999999998,"2,907,510"]
["Jul 30, 2017","0.043218","0.044184","0.025657","0.042280",34.094000000000001,"2,965,250"]
["Jul 29, 2017","0.038578","0.045699","0.026914","0.043231",24.33,"2,646,850"]
["Jul 28, 2017","0.042982","0.046113","0.033326","0.038470",23.079000000000001,"2,949,030"]
["Jul 27, 2017","0.045467","0.045776","0.034768","0.043226",23.32,"3,119,530"]
["Jul 26, 2017","0.049604","0.050225","0.038214","0.045328",14.125,"3,362,100"]
["Jul 25, 2017","0.045952","0.054723","0.036855","0.049744",12.101000000000001,"3,114,560"]
["Jul 24, 2017","0.056603","0.059925","0.035797","0.045921",30.338000000000001,"3,836,530"]
["Jul 23, 2017","0.060313","0.062528","0.052156","0.056618",29.664999999999999,"4,087,940"]
["Jul 22, 2017","0.060978","0.069637","0.057260","0.059451",23.393000000000001,"4,133,020"]
["Jul 21, 2017","0.052881","0.067858","0.047667","0.060989",34.47,"3,584,260"]
["Jul 20, 2017","0.066124","0.066124","0.045523","0.052352",64.516000000000005,"4,409,750"]
["Jul 19, 2017","0.056800","0.067199","0.038448","0.062463",69.38,"3,787,920"]
["Jul 18, 2017","0.068651","0.074107","0.052369","0.052369",61.497,"-"]

{"sheet":"ZIL","index":55,"n_rows":46,"n_cols":7,"rows_kept":46,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.040623","0.050249","0.040130","0.043576","22,847,300","268,329,000"]
["Mar 09, 2018","0.037402","0.041256","0.031133","0.040695","16,646,600","247,051,000"]
["Mar 08, 2018","0.041464","0.043324","0.037239","0.037521","14,997,800","273,886,000"]
["Mar 07, 2018","0.046988","0.048887","0.037640","0.041399","15,166,200","308,914,000"]
["Mar 06, 2018","0.052885","0.055167","0.046816","0.047111","21,991,400","347,134,000"]
["Mar 05, 2018","0.047276","0.077344","0.046415","0.052860","65,687,400","310,082,000"]
["Mar 04, 2018","0.047146","0.051191","0.046284","0.047177","9,399,210","309,228,000"]
["Mar 03, 2018","0.046356","0.048018","0.044173","0.047215","7,736,220","304,047,000"]
["Mar 02, 2018","0.049163","0.050358","0.045371","0.046368","9,165,450","322,464,000"]
["Mar 01, 2018","0.048509","0.050626","0.048172","0.049075","8,320,570","315,856,000"]
["Feb 28, 2018","0.051722","0.052301","0.048523","0.048528","9,077,890","336,772,000"]
["Feb 27, 2018","0.053940","0.054969","0.051767","0.052129","10,371,500","351,214,000"]
["Feb 26, 2018","0.050645","0.055268","0.050298","0.053807","8,151,460","329,764,000"]
["Feb 25, 2018","0.052507","0.053300","0.049137","0.050711","8,974,970","341,884,000"]
["Feb 24, 2018","0.053290","0.055534","0.051374","0.052566","9,066,980","346,987,000"]
["Feb 23, 2018","0.050890","0.057213","0.050149","0.053150","11,871,500","331,356,000"]
["Feb 22, 2018","0.055395","0.058327","0.049890","0.050978","8,557,360","360,687,000"]
["Feb 21, 2018","0.057915","0.061931","0.052804","0.055405","9,700,100","377,097,000"]
["Feb 20, 2018","0.067260","0.068659","0.057783","0.057783","8,398,660","437,944,000"]
["Feb 19, 2018","0.063483","0.068195","0.063483","0.067261","10,106,700","413,354,000"]
["Feb 18, 2018","0.071872","0.072143","0.060826","0.064330","13,177,100","467,975,000"]
["Feb 17, 2018","0.061560","0.071655","0.061055","0.071617","15,153,200","400,832,000"]
["Feb 16, 2018","0.058373","0.061653","0.056227","0.061589","10,428,800","380,080,000"]
["Feb 15, 2018","0.054465","0.060106","0.054455","0.058181","12,114,400","354,632,000"]
["Feb 14, 2018","0.050682","0.056209","0.050682","0.054536","9,617,780","330,005,000"]
["Feb 13, 2018","0.052644","0.053679","0.049668","0.050664","7,100,600","342,776,000"]
["Feb 12, 2018","0.050725","0.053450","0.049716","0.052035","9,872,650","330,168,000"]
["Feb 11, 2018","0.050553","0.053412","0.047287","0.050514","11,548,100","329,050,000"]
["Feb 10, 2018","0.060110","0.061063","0.047742","0.050134","15,163,400","391,253,000"]
["Feb 09, 2018","0.058865","0.060358","0.054408","0.060123","12,234,200","383,151,000"]
["Feb 08, 2018","0.053833","0.064465","0.053833","0.059211","13,729,000","350,398,000"]
["Feb 07, 2018","0.058470","0.064336","0.052192","0.053838","9,181,470","380,579,000"]
["Feb 06, 2018","0.050618","0.059212","0.038583","0.058781","9,636,530","329,474,000"]
["Feb 05, 2018","0.060788","0.064096","0.043811","0.050486","7,822,880","395,667,000"]
["Feb 04, 2018","0.077763","0.077763","0.058530","0.061722","10,996,500","506,157,000"]
["Feb 03, 2018","0.071983","0.078081","0.066921","0.077856","12,201,700","468,535,000"]
["Feb 02, 2018","0.070437","0.072433","0.055515","0.071312","10,075,100","458,472,000"]
["Feb 01, 2018","0.079713","0.085468","0.061182","0.070627","17,695,000","518,851,000"]
["Jan 31, 2018","0.075515","0.086974","0.073690","0.079578","17,593,500","-"]
["Jan 30, 2018","0.089484","0.090735","0.072537","0.075442","7,572,320","-"]
["Jan 29, 2018","0.097167","0.099824","0.077958","0.089273","12,441,600","-"]
["Jan 28, 2018","0.101224","0.112499","0.095968","0.097296","20,910,700","-"]
["Jan 27, 2018","0.118157","0.120932","0.091614","0.100976","7,967,360","-"]
["Jan 26, 2018","0.135555","0.159557","0.091337","0.119375","13,714,100","-"]
["Jan 25, 2018","0.136822","0.136822","0.135573","0.136039","4,921,770","-"]

{"sheet":"DGB","index":56,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.025683","0.026968","0.024455","0.024459","1,471,850","255,539,000"]
["Mar 09, 2018","0.026594","0.027078","0.023204","0.025650","2,585,470","264,482,000"]
["Mar 08, 2018","0.027752","0.029250","0.025798","0.026729","2,348,080","275,868,000"]
["Mar 07, 2018","0.031103","0.032543","0.026125","0.027783","4,314,090","309,042,000"]
["Mar 06, 2018","0.034371","0.034371","0.030479","0.031071","2,659,290","341,353,000"]
["Mar 05, 2018","0.035580","0.036499","0.034258","0.034300","3,065,310","353,192,000"]
["Mar 04, 2018","0.035049","0.036215","0.033407","0.035613","2,802,420","347,759,000"]
["Mar 03, 2018","0.036013","0.036799","0.033509","0.035137","3,778,450","357,163,000"]
["Mar 02, 2018","0.036287","0.038559","0.035121","0.036205","4,526,580","359,711,000"]
["Mar 01, 2018","0.032343","0.037473","0.032049","0.036329","7,433,250","320,460,000"]
["Feb 28, 2018","0.036768","0.037145","0.032045","0.032047","2,961,010","364,137,000"]
["Feb 27, 2018","0.035908","0.037592","0.035129","0.036694","3,948,000","355,453,000"]
["Feb 26, 2018","0.033932","0.036211","0.032591","0.035726","3,662,050","335,732,000"]
["Feb 25, 2018","0.032249","0.034316","0.031805","0.033768","3,182,620","318,931,000"]
["Feb 24, 2018","0.033818","0.035222","0.030802","0.032331","2,803,500","334,287,000"]
["Feb 23, 2018","0.032705","0.035698","0.031136","0.033849","3,940,420","323,135,000"]
["Feb 22, 2018","0.037072","0.039090","0.031840","0.032894","4,783,060","366,110,000"]
["Feb 21, 2018","0.039270","0.040716","0.035663","0.036909","5,419,810","387,632,000"]
["Feb 20, 2018","0.044072","0.045092","0.038654","0.039330","7,714,550","434,822,000"]
["Feb 19, 2018","0.042843","0.045957","0.042545","0.044165","5,187,730","422,501,000"]
["Feb 18, 2018","0.048906","0.049385","0.042694","0.043341","4,765,930","482,032,000"]
["Feb 17, 2018","0.044008","0.050790","0.043470","0.048623","8,647,620","433,574,000"]
["Feb 16, 2018","0.043316","0.044751","0.041585","0.044274","4,329,510","426,558,000"]
["Feb 15, 2018","0.042075","0.046047","0.041522","0.043533","7,854,180","414,134,000"]
["Feb 14, 2018","0.035340","0.042461","0.035150","0.042289","5,449,500","347,686,000"]
["Feb 13, 2018","0.037556","0.038034","0.034633","0.035371","3,532,400","369,314,000"]
["Feb 12, 2018","0.033425","0.037943","0.033425","0.037568","3,263,460","328,533,000"]
["Feb 11, 2018","0.036335","0.036335","0.032025","0.033386","3,333,350","356,969,000"]
["Feb 10, 2018","0.038928","0.042064","0.033831","0.036290","6,416,990","382,255,000"]
["Feb 09, 2018","0.033087","0.040281","0.031173","0.038868","8,434,850","324,745,000"]
["Feb 08, 2018","0.030090","0.034828","0.030090","0.033066","3,149,590","295,193,000"]
["Feb 07, 2018","0.032476","0.036493","0.028824","0.030162","5,452,160","318,448,000"]
["Feb 06, 2018","0.026696","0.033038","0.021845","0.032640","8,080,540","261,647,000"]
["Feb 05, 2018","0.036208","0.036999","0.025101","0.026610","7,901,010","354,705,000"]
["Feb 04, 2018","0.043474","0.044180","0.034465","0.036630","5,166,060","425,681,000"]
["Feb 03, 2018","0.042191","0.046405","0.036872","0.043332","5,807,230","412,922,000"]
["Feb 02, 2018","0.043752","0.044102","0.032421","0.042335","10,603,000","427,999,000"]
["Feb 01, 2018","0.053217","0.053255","0.039817","0.043910","10,311,400","520,339,000"]
["Jan 31, 2018","0.050737","0.053665","0.046844","0.053137","10,773,500","495,851,000"]
["Jan 30, 2018","0.062012","0.062052","0.049427","0.050588","12,622,100","605,751,000"]
["Jan 29, 2018","0.065233","0.068254","0.059675","0.061965","22,635,200","636,908,000"]
["Jan 28, 2018","0.060133","0.066273","0.058426","0.064958","18,214,900","586,832,000"]
["Jan 27, 2018","0.054799","0.061545","0.053757","0.060160","12,033,800","534,521,000"]
["Jan 26, 2018","0.056259","0.057763","0.049838","0.054925","9,074,170","548,500,000"]
["Jan 25, 2018","0.058468","0.060235","0.054521","0.056214","10,194,400","569,764,000"]
["Jan 24, 2018","0.054997","0.061615","0.053263","0.057804","13,325,400","535,677,000"]
["Jan 23, 2018","0.053275","0.058389","0.047556","0.054940","12,700,100","518,649,000"]
["Jan 22, 2018","0.056775","0.060745","0.047612","0.053326","12,059,300","552,453,000"]
["Jan 21, 2018","0.068511","0.068980","0.054073","0.056040","14,206,800","666,329,000"]
["Jan 20, 2018","0.062246","0.071263","0.060837","0.067938","16,644,300","605,105,000"]
["Jan 19, 2018","0.063881","0.068019","0.059133","0.061192","19,232,400","620,700,000"]
["Jan 18, 2018","0.061212","0.073150","0.058945","0.064829","28,260,400","594,474,000"]
["Jan 17, 2018","0.058738","0.064227","0.043858","0.061082","31,095,800","570,166,000"]
["Jan 16, 2018","0.085274","0.085313","0.044809","0.059966","42,617,800","827,351,000"]
["Jan 15, 2018","0.092545","0.096304","0.083616","0.083966","27,889,700","897,455,000"]
["Jan 14, 2018","0.101996","0.101996","0.087863","0.093420","20,012,900","988,634,000"]
["Jan 13, 2018","0.103053","0.105758","0.100372","0.102050","25,761,300","998,393,000"]
["Jan 12, 2018","0.093717","0.104460","0.089696","0.102620","29,030,200","907,496,000"]
["Jan 11, 2018","0.110149","0.113387","0.088602","0.093983","45,121,700","1,066,090,000"]
["Jan 10, 2018","0.111662","0.123403","0.096505","0.112069","79,983,500","1,080,220,000"]
["Jan 09, 2018","0.115493","0.126751","0.109230","0.109981","64,104,300","1,116,730,000"]
["Jan 08, 2018","0.127021","0.127939","0.095626","0.115935","83,133,900","1,227,590,000"]
["Jan 07, 2018","0.126541","0.142889","0.121018","0.126931","85,568,900","1,222,350,000"]
["Jan 06, 2018","0.115115","0.141047","0.115115","0.125853","173,443,000","1,111,440,000"]
["Jan 05, 2018","0.095358","0.121500","0.092062","0.114957","192,553,000","920,234,000"]
["Jan 04, 2018","0.080229","0.113087","0.074163","0.095218","179,759,000","773,857,000"]
["Jan 03, 2018","0.066080","0.083496","0.061822","0.079641","69,436,000","637,068,000"]
["Jan 02, 2018","0.069876","0.072520","0.059725","0.065809","54,081,500","673,331,000"]
["Jan 01, 2018","0.070779","0.071014","0.064677","0.070634","25,680,600","681,700,000"]
["Dec 31, 2017","0.068625","0.074868","0.064971","0.070367","49,734,600","660,635,000"]
["Dec 30, 2017","0.067228","0.071426","0.055629","0.069740","47,014,800","646,862,000"]
["Dec 29, 2017","0.059074","0.070049","0.058685","0.067618","39,750,200","568,130,000"]
["Dec 28, 2017","0.064808","0.066263","0.054776","0.059290","34,190,500","622,959,000"]
["Dec 27, 2017","0.067229","0.076989","0.059798","0.065174","62,377,800","645,912,000"]
["Dec 26, 2017","0.064902","0.069257","0.057011","0.066743","96,599,900","623,239,000"]
["Dec 25, 2017","0.085285","0.087569","0.063671","0.065075","93,801,500","818,574,000"]
["Dec 24, 2017","0.070382","0.085133","0.061339","0.084000","125,305,000","675,201,000"]
["Dec 23, 2017","0.042199","0.090332","0.041702","0.069652","226,261,000","404,624,000"]
["Dec 22, 2017","0.049732","0.050857","0.030572","0.041414","41,536,100","476,623,000"]
["Dec 21, 2017","0.050789","0.063469","0.043900","0.049618","75,978,200","486,509,000"]
["Dec 20, 2017","0.040199","0.058451","0.033491","0.050577","103,059,000","384,873,000"]
["Dec 19, 2017","0.037230","0.044463","0.035963","0.040307","69,963,700","356,274,000"]
["Dec 18, 2017","0.036373","0.040634","0.031001","0.037542","62,766,500","347,902,000"]
["Dec 17, 2017","0.031187","0.048501","0.029817","0.035664","157,847,000","298,145,000"]
["Dec 16, 2017","0.020728","0.031935","0.020504","0.031935","46,015,300","198,056,000"]
["Dec 15, 2017","0.021240","0.022141","0.017143","0.020606","24,601,900","202,846,000"]
["Dec 14, 2017","0.015478","0.022670","0.015369","0.021115","32,558,800","147,750,000"]
["Dec 13, 2017","0.015782","0.016464","0.014662","0.015360","9,236,440","150,572,000"]
["Dec 12, 2017","0.014311","0.015791","0.013687","0.015737","8,566,420","136,470,000"]
["Dec 11, 2017","0.012894","0.014935","0.012787","0.014175","5,295,290","122,895,000"]
["Dec 10, 2017","0.014524","0.014577","0.012097","0.012993","4,980,600","138,361,000"]
["Dec 09, 2017","0.014202","0.016130","0.013845","0.014542","8,679,180","135,230,000"]
["Dec 08, 2017","0.014284","0.015048","0.012678","0.014212","9,999,170","135,940,000"]
["Dec 07, 2017","0.016018","0.017099","0.013764","0.014084","15,873,300","152,365,000"]
["Dec 06, 2017","0.015621","0.017280","0.014466","0.016181","9,972,660","148,519,000"]
["Dec 05, 2017","0.017538","0.017615","0.014802","0.015606","12,511,300","166,664,000"]
["Dec 04, 2017","0.013705","0.018105","0.013335","0.017623","28,272,100","130,172,000"]
["Dec 03, 2017","0.012525","0.014444","0.012398","0.013596","7,728,600","118,901,000"]
["Dec 02, 2017","0.012246","0.012679","0.011898","0.012344","2,684,510","116,199,000"]
["Dec 01, 2017","0.011340","0.012459","0.010637","0.012258","2,544,800","107,542,000"]
["Nov 30, 2017","0.011490","0.012244","0.010068","0.011307","3,391,660","108,910,000"]
["Nov 29, 2017","0.013223","0.014465","0.010963","0.011276","7,947,220","125,279,000"]
["Nov 28, 2017","0.011764","0.013282","0.011302","0.013182","7,383,800","111,393,000"]
["Nov 27, 2017","0.010862","0.011934","0.010494","0.011833","5,518,860","102,800,000"]
["Nov 26, 2017","0.010330","0.010852","0.010220","0.010722","3,637,670","97,717,700"]
["Nov 25, 2017","0.010046","0.010701","0.009998","0.010392","5,238,590","94,983,800"]
["Nov 24, 2017","0.009326","0.010907","0.009034","0.010135","6,130,750","88,127,400"]
["Nov 23, 2017","0.009660","0.009660","0.009163","0.009414","2,362,370","91,242,600"]
["Nov 22, 2017","0.009082","0.009694","0.008970","0.009586","3,071,400","85,732,300"]
["Nov 21, 2017","0.008818","0.009324","0.008343","0.008990","2,838,900","83,202,100"]
["Nov 20, 2017","0.009089","0.009158","0.008716","0.008747","1,678,270","85,713,700"]
["Nov 19, 2017","0.009000","0.009387","0.008816","0.009131","2,551,910","84,831,300"]
["Nov 18, 2017","0.009108","0.009153","0.008717","0.009051","2,368,340","85,806,700"]
["Nov 17, 2017","0.009464","0.009786","0.009105","0.009163","2,325,530","89,110,900"]
["Nov 16, 2017","0.009135","0.009617","0.008934","0.009468","2,641,330","85,969,000"]
["Nov 15, 2017","0.009211","0.009417","0.008838","0.009155","3,096,580","86,644,900"]
["Nov 14, 2017","0.008566","0.009444","0.008344","0.009144","2,806,410","80,531,400"]
["Nov 13, 2017","0.007599","0.008697","0.007599","0.008461","2,309,150","71,407,100"]
["Nov 12, 2017","0.008899","0.008990","0.007295","0.007620","4,119,280","83,572,700"]
["Nov 11, 2017","0.008925","0.009528","0.008424","0.009039","3,181,620","83,781,200"]
["Nov 10, 2017","0.010949","0.011165","0.008604","0.008958","5,150,060","102,726,000"]
["Nov 09, 2017","0.009409","0.011292","0.009117","0.011019","8,959,570","88,229,500"]
["Nov 08, 2017","0.008497","0.009695","0.008342","0.009417","4,838,260","79,641,200"]
["Nov 07, 2017","0.008586","0.008741","0.008220","0.008563","1,726,430","80,426,100"]
["Nov 06, 2017","0.008547","0.008868","0.008204","0.008532","3,054,800","80,018,300"]
["Nov 05, 2017","0.008482","0.008739","0.008310","0.008527","1,241,550","79,370,200"]
["Nov 04, 2017","0.008848","0.009128","0.008294","0.008466","2,450,970","82,754,400"]
["Nov 03, 2017","0.007867","0.008899","0.007609","0.008799","2,520,200","73,541,800"]
["Nov 02, 2017","0.008249","0.008259","0.007222","0.007845","4,243,580","77,068,100"]
["Nov 01, 2017","0.009058","0.009157","0.008206","0.008240","2,181,760","84,583,700"]
["Oct 31, 2017","0.009281","0.009376","0.008885","0.009030","2,536,530","86,624,300"]
["Oct 30, 2017","0.009169","0.009407","0.008940","0.009312","1,291,060","85,531,200"]
["Oct 29, 2017","0.009133","0.009328","0.008891","0.009126","1,899,000","85,154,900"]
["Oct 28, 2017","0.009335","0.009497","0.009066","0.009090","1,178,030","86,992,800"]
["Oct 27, 2017","0.008943","0.009616","0.008762","0.009309","2,320,400","83,293,200"]
["Oct 26, 2017","0.009290","0.009349","0.008783","0.008977","1,724,600","86,481,100"]
["Oct 25, 2017","0.009494","0.009547","0.008880","0.009320","1,866,380","88,331,600"]
["Oct 24, 2017","0.008321","0.010168","0.008098","0.009411","5,705,650","72,740,400"]
["Oct 23, 2017","0.008791","0.008940","0.008240","0.008417","1,848,320","76,851,500"]
["Oct 22, 2017","0.008633","0.009360","0.008538","0.008805","2,924,630","75,468,800"]
["Oct 21, 2017","0.009340","0.009441","0.008108","0.008594","2,765,030","81,654,700"]
["Oct 20, 2017","0.009813","0.010023","0.009246","0.009388","3,231,270","85,784,600"]
["Oct 19, 2017","0.010365","0.010594","0.009565","0.009780","2,327,090","90,610,400"]
["Oct 18, 2017","0.010222","0.010753","0.009551","0.010414","3,176,410","89,362,100"]
["Oct 17, 2017","0.010293","0.011806","0.010001","0.010192","5,918,390","89,985,800"]
["Oct 16, 2017","0.009192","0.013008","0.008816","0.010459","17,174,900","80,361,500"]
["Oct 15, 2017","0.009363","0.009535","0.008826","0.009220","1,906,730","81,851,700"]
["Oct 14, 2017","0.010012","0.010057","0.009283","0.009346","2,515,200","87,528,100"]
["Oct 13, 2017","0.010180","0.010684","0.009353","0.010034","4,675,450","88,996,400"]
["Oct 12, 2017","0.011501","0.011589","0.010176","0.010201","4,838,060","100,546,000"]
["Oct 11, 2017","0.011745","0.012112","0.011373","0.011475","2,141,030","102,676,000"]
["Oct 10, 2017","0.011226","0.012094","0.010948","0.011875","2,844,720","98,137,300"]
["Oct 09, 2017","0.011837","0.012399","0.010804","0.011199","4,568,850","103,483,000"]
["Oct 08, 2017","0.013378","0.013515","0.011825","0.011849","3,835,000","116,956,000"]
["Oct 07, 2017","0.013725","0.013789","0.013040","0.013408","2,189,780","119,983,000"]
["Oct 06, 2017","0.013417","0.014392","0.013156","0.013681","3,196,810","117,297,000"]
["Oct 05, 2017","0.013574","0.013707","0.012302","0.013397","4,145,800","118,663,000"]
["Oct 04, 2017","0.013922","0.014070","0.013469","0.013521","3,064,020","121,710,000"]
["Oct 03, 2017","0.015934","0.015934","0.013614","0.013948","8,489,900","139,303,000"]
["Oct 02, 2017","0.018081","0.018097","0.015759","0.016084","21,476,400","158,066,000"]
["Oct 01, 2017","0.015744","0.018828","0.015560","0.017995","25,260,400","137,636,000"]
["Sep 30, 2017","0.014783","0.015775","0.014675","0.015719","2,148,290","129,240,000"]
["Sep 29, 2017","0.015113","0.015232","0.013930","0.014781","2,565,040","132,123,000"]
["Sep 28, 2017","0.015707","0.015726","0.014736","0.015098","3,385,570","137,316,000"]
["Sep 27, 2017","0.014375","0.015853","0.014200","0.015729","3,174,900","125,672,000"]
["Sep 26, 2017","0.014207","0.014810","0.013915","0.014439","2,522,420","124,202,000"]
["Sep 25, 2017","0.013494","0.014398","0.013361","0.014250","2,313,920","117,968,000"]
["Sep 24, 2017","0.013647","0.013833","0.012885","0.013505","2,410,550","119,307,000"]
["Sep 23, 2017","0.012629","0.013691","0.012453","0.013653","1,480,840","110,402,000"]
["Sep 22, 2017","0.012646","0.013371","0.011926","0.012606","1,901,320","110,559,000"]
["Sep 21, 2017","0.014794","0.014831","0.012420","0.012546","3,061,100","129,336,000"]
["Sep 20, 2017","0.014010","0.015487","0.013743","0.014882","3,851,380","122,481,000"]
["Sep 19, 2017","0.014692","0.015174","0.013360","0.013977","3,903,000","128,437,000"]
["Sep 18, 2017","0.012178","0.015201","0.012178","0.014610","5,208,170","106,461,000"]
["Sep 17, 2017","0.012411","0.012647","0.011156","0.012202","1,819,580","108,503,000"]
["Sep 16, 2017","0.012589","0.013513","0.011630","0.012421","2,424,040","110,057,000"]
["Sep 15, 2017","0.011071","0.013202","0.008658","0.012569","6,299,060","96,789,300"]
["Sep 14, 2017","0.014734","0.015401","0.011096","0.011096","4,936,060","128,811,000"]
["Sep 13, 2017","0.016178","0.016339","0.013988","0.014735","4,333,320","141,429,000"]
["Sep 12, 2017","0.017530","0.019420","0.015201","0.016239","15,090,100","153,256,000"]
["Sep 11, 2017","0.015266","0.018631","0.014329","0.017557","16,343,900","133,458,000"]
["Sep 10, 2017","0.016196","0.016302","0.013592","0.015318","5,309,740","141,592,000"]
["Sep 09, 2017","0.016427","0.016757","0.015631","0.016280","2,152,570","143,612,000"]
["Sep 08, 2017","0.018121","0.018872","0.015255","0.016374","6,853,250","158,421,000"]
["Sep 07, 2017","0.019341","0.019473","0.017695","0.018141","8,566,660","169,079,000"]
["Sep 06, 2017","0.019867","0.021035","0.018926","0.019357","8,636,510","173,678,000"]
["Sep 05, 2017","0.019229","0.020319","0.016739","0.019844","11,616,300","168,104,000"]
["Sep 04, 2017","0.025149","0.025554","0.016901","0.019126","21,874,300","219,858,000"]
["Sep 03, 2017","0.021859","0.026446","0.021458","0.025323","16,744,800","191,100,000"]
["Sep 02, 2017","0.024566","0.029781","0.021124","0.021980","45,936,400","214,764,000"]
["Sep 01, 2017","0.019044","0.026031","0.018782","0.025204","24,280,400","166,491,000"]
["Aug 31, 2017","0.021225","0.021290","0.018476","0.019065","16,047,900","185,556,000"]
["Aug 30, 2017","0.017079","0.021321","0.016725","0.021236","22,965,400","149,309,000"]
["Aug 29, 2017","0.015951","0.016858","0.014782","0.016836","12,684,400","139,446,000"]
["Aug 28, 2017","0.013617","0.016189","0.013081","0.015988","13,735,400","119,046,000"]
["Aug 27, 2017","0.013187","0.013957","0.012695","0.013612","4,140,480","115,281,000"]
["Aug 26, 2017","0.012797","0.013274","0.012583","0.013274","2,745,300","111,876,000"]
["Aug 25, 2017","0.013282","0.013373","0.012622","0.012838","3,979,750","116,115,000"]
["Aug 24, 2017","0.013116","0.014341","0.012925","0.013267","6,974,420","114,659,000"]
["Aug 23, 2017","0.013283","0.013639","0.012815","0.013062","4,999,350","116,122,000"]
["Aug 22, 2017","0.013518","0.013706","0.011898","0.013332","6,493,130","118,180,000"]
["Aug 21, 2017","0.015328","0.016318","0.012583","0.013351","12,570,400","134,002,000"]
["Aug 20, 2017","0.011946","0.016107","0.011369","0.015412","14,552,300","104,434,000"]
["Aug 19, 2017","0.012493","0.012800","0.010753","0.012040","5,659,090","109,217,000"]
["Aug 18, 2017","0.013075","0.013396","0.012271","0.012490","5,002,840","114,303,000"]
["Aug 17, 2017","0.013775","0.014014","0.012885","0.012973","7,452,780","120,427,000"]
["Aug 16, 2017","0.014421","0.015539","0.013548","0.013703","11,785,400","126,076,000"]
["Aug 15, 2017","0.011816","0.016782","0.011219","0.014555","23,623,700","103,299,000"]
["Aug 14, 2017","0.013737","0.014111","0.010837","0.011786","10,119,500","120,092,000"]
["Aug 13, 2017","0.014993","0.015137","0.013385","0.013763","8,150,500","131,076,000"]
["Aug 12, 2017","0.017104","0.017104","0.014481","0.015024","8,909,440","149,529,000"]
["Aug 11, 2017","0.015435","0.018096","0.014887","0.016829","9,122,630","134,940,000"]
["Aug 10, 2017","0.017753","0.018013","0.015021","0.015402","9,195,780","155,198,000"]
["Aug 09, 2017","0.019365","0.019492","0.017281","0.017659","4,998,320","169,293,000"]
["Aug 08, 2017","0.018419","0.019250","0.017616","0.019205","6,724,040","161,028,000"]
["Aug 07, 2017","0.019045","0.019294","0.018204","0.018429","7,957,920","166,498,000"]
["Aug 06, 2017","0.019968","0.020751","0.018976","0.018976","6,076,100","174,569,000"]
["Aug 05, 2017","0.018532","0.020409","0.017742","0.019992","9,051,140","162,009,000"]
["Aug 04, 2017","0.019107","0.019694","0.018420","0.018666","7,336,440","167,042,000"]
["Aug 03, 2017","0.018693","0.019454","0.018342","0.019075","5,962,670","163,415,000"]
["Aug 02, 2017","0.019090","0.020175","0.018158","0.018669","11,991,200","166,890,000"]
["Aug 01, 2017","0.016497","0.020662","0.016326","0.019416","17,888,600","144,225,000"]
["Jul 31, 2017","0.016070","0.017080","0.015585","0.016601","4,899,760","140,485,000"]
["Jul 30, 2017","0.017698","0.018130","0.015782","0.016127","8,000,370","154,718,000"]
["Jul 29, 2017","0.015036","0.017875","0.014427","0.017765","7,895,490","131,452,000"]
["Jul 28, 2017","0.016628","0.016766","0.014358","0.015182","13,355,000","145,364,000"]
["Jul 27, 2017","0.017386","0.017626","0.016228","0.016550","5,858,360","151,995,000"]
["Jul 26, 2017","0.017421","0.018898","0.015932","0.017387","13,454,700","152,301,000"]
["Jul 25, 2017","0.021928","0.022480","0.015305","0.017297","27,560,100","191,703,000"]
["Jul 24, 2017","0.019748","0.023276","0.017247","0.021923","34,592,400","172,638,000"]
["Jul 23, 2017","0.014793","0.020528","0.014656","0.019792","35,548,100","129,322,000"]
["Jul 22, 2017","0.011860","0.014932","0.011835","0.014887","5,001,090","103,682,000"]
["Jul 21, 2017","0.011935","0.012821","0.011566","0.011825","2,887,610","104,337,000"]
["Jul 20, 2017","0.010511","0.012750","0.010511","0.011950","4,336,140","91,892,200"]
["Jul 19, 2017","0.011336","0.012384","0.010481","0.010481","2,879,820","99,100,000"]
["Jul 18, 2017","0.010894","0.012363","0.010035","0.011269","4,583,540","95,238,800"]
["Jul 17, 2017","0.009263","0.010942","0.009192","0.010859","2,644,120","80,978,600"]
["Jul 16, 2017","0.009891","0.010290","0.008079","0.009221","3,169,300","86,469,800"]
["Jul 15, 2017","0.010748","0.010834","0.009581","0.009875","3,288,250","93,965,800"]
["Jul 14, 2017","0.011889","0.012119","0.009843","0.010766","3,850,360","103,939,000"]
["Jul 13, 2017","0.013397","0.015295","0.011024","0.011893","9,343,810","117,125,000"]
["Jul 12, 2017","0.011129","0.013377","0.009906","0.013301","7,557,740","97,296,400"]
["Jul 11, 2017","0.010051","0.011582","0.008567","0.011277","7,065,400","87,872,900"]
["Jul 10, 2017","0.014688","0.014772","0.009389","0.010231","7,447,620","128,404,000"]
["Jul 09, 2017","0.015892","0.016494","0.014684","0.014684","2,645,880","138,930,000"]
["Jul 08, 2017","0.015454","0.015851","0.014650","0.015822","3,182,000","135,104,000"]
["Jul 07, 2017","0.017878","0.018590","0.014853","0.015530","5,537,900","156,297,000"]
["Jul 06, 2017","0.017007","0.019499","0.016334","0.018011","8,422,280","148,679,000"]
["Jul 05, 2017","0.017762","0.018103","0.016826","0.016980","2,757,110","155,278,000"]
["Jul 04, 2017","0.019105","0.019141","0.017371","0.017795","7,531,650","167,024,000"]
["Jul 03, 2017","0.017657","0.020350","0.017657","0.019241","16,261,000","154,237,000"]
["Jul 02, 2017","0.016718","0.017472","0.013519","0.017330","6,691,810","145,971,000"]
["Jul 01, 2017","0.018023","0.018702","0.015783","0.016671","4,639,140","157,210,000"]
["Jun 30, 2017","0.019641","0.019855","0.017892","0.018117","6,155,650","171,323,000"]
["Jun 29, 2017","0.021471","0.021757","0.019276","0.019527","5,575,670","187,184,000"]
["Jun 28, 2017","0.020917","0.022150","0.019256","0.021528","8,019,950","182,265,000"]
["Jun 27, 2017","0.020129","0.020994","0.017553","0.020837","9,335,860","174,890,000"]
["Jun 26, 2017","0.022652","0.023933","0.017069","0.020129","12,132,000","196,811,000"]
["Jun 25, 2017","0.026258","0.026370","0.021353","0.022619","9,136,210","228,139,000"]
["Jun 24, 2017","0.028649","0.029226","0.025408","0.026280","9,640,520","248,916,000"]
["Jun 23, 2017","0.025981","0.030048","0.025836","0.028608","8,348,710","225,547,000"]
["Jun 22, 2017","0.027247","0.027959","0.025829","0.026037","7,216,650","236,538,000"]
["Jun 21, 2017","0.027800","0.028460","0.026641","0.026982","10,474,800","241,093,000"]
["Jun 20, 2017","0.028166","0.032274","0.026513","0.027735","30,053,800","244,269,000"]
["Jun 19, 2017","0.027832","0.028291","0.027222","0.028017","13,410,400","241,247,000"]
["Jun 18, 2017","0.028342","0.028574","0.027803","0.027826","7,980,570","245,517,000"]
["Jun 17, 2017","0.029578","0.029586","0.027912","0.028367","11,553,000","255,982,000"]
["Jun 16, 2017","0.029201","0.030595","0.027501","0.029569","11,606,300","252,665,000"]
["Jun 15, 2017","0.029258","0.030417","0.023519","0.029242","16,126,000","253,013,000"]
["Jun 14, 2017","0.036352","0.038450","0.027935","0.029161","26,173,200","314,058,000"]
["Jun 13, 2017","0.028644","0.038601","0.027672","0.036540","68,018,400","247,416,000"]
["Jun 12, 2017","0.033485","0.037156","0.026864","0.028825","36,965,300","289,050,000"]
["Jun 11, 2017","0.033163","0.039422","0.028623","0.032875","64,532,000","286,109,000"]
["Jun 10, 2017","0.049565","0.050788","0.034468","0.034468","100,200,000","427,358,000"]
["Jun 09, 2017","0.060482","0.064351","0.047174","0.049325","106,432,000","521,180,000"]
["Jun 08, 2017","0.049147","0.064609","0.047994","0.061221","82,157,500","423,252,000"]
["Jun 07, 2017","0.054952","0.057729","0.046940","0.048539","40,031,800","472,973,000"]
["Jun 06, 2017","0.050921","0.055131","0.046995","0.054514","68,497,500","412,816,000"]
["Jun 05, 2017","0.050065","0.055818","0.048199","0.051143","78,573,000","405,880,000"]
["Jun 04, 2017","0.046597","0.058960","0.040890","0.049969","140,865,000","377,766,000"]
["Jun 03, 2017","0.032102","0.065155","0.029949","0.048562","232,193,000","260,249,000"]
["Jun 02, 2017","0.021203","0.033268","0.021191","0.031814","99,584,800","171,893,000"]
["Jun 01, 2017","0.018169","0.022277","0.017590","0.021158","29,465,900","147,293,000"]
["May 31, 2017","0.016865","0.018299","0.015815","0.017811","16,663,800","136,728,000"]
["May 30, 2017","0.015901","0.019703","0.015367","0.016855","36,893,900","128,911,000"]
["May 29, 2017","0.013473","0.016131","0.012810","0.015717","10,902,100","109,227,000"]
["May 28, 2017","0.011647","0.015071","0.011534","0.013544","10,225,100","94,421,800"]
["May 27, 2017","0.013727","0.014509","0.008697","0.011646","10,458,700","111,285,000"]
["May 26, 2017","0.016124","0.016897","0.013383","0.013603","14,528,200","130,721,000"]
["May 25, 2017","0.014428","0.017939","0.012216","0.016123","18,378,300","116,965,000"]
["May 24, 2017","0.016607","0.017859","0.014187","0.014765","19,689,600","134,636,000"]
["May 23, 2017","0.014482","0.017567","0.013711","0.016606","26,074,700","117,404,000"]
["May 22, 2017","0.017438","0.017856","0.011230","0.014506","32,118,100","141,366,000"]
["May 21, 2017","0.012427","0.019546","0.011516","0.017275","71,913,500","100,750,000"]
["May 20, 2017","0.006661","0.013085","0.006396","0.012169","48,787,900","54,000,800"]
["May 19, 2017","0.006250","0.007262","0.005587","0.006474","13,287,300","50,672,000"]
["May 18, 2017","0.007292","0.007585","0.005422","0.006188","23,012,800","59,120,400"]
["May 17, 2017","0.006337","0.008279","0.004550","0.007308","49,470,700","51,376,100"]
["May 16, 2017","0.002002","0.006750","0.001925","0.006374","34,244,800","16,228,000"]
["May 15, 2017","0.002022","0.002063","0.001894","0.001987",834.26900000000001,"16,389,300"]
["May 14, 2017","0.001960","0.002098","0.001886","0.002008","1,217,410","15,890,900"]
["May 13, 2017","0.001866","0.002030","0.001712","0.001954",965.38099999999997,"15,124,200"]
["May 12, 2017","0.001810","0.002092","0.001742","0.001867","1,318,700","14,673,100"]
["May 11, 2017","0.001835","0.001893","0.001712","0.001790","1,050,800","14,876,800"]
["May 10, 2017","0.001806","0.001973","0.001703","0.001845","1,046,320","14,637,200"]
["May 09, 2017","0.002142","0.002401","0.001650","0.001807","2,419,790","17,364,100"]
["May 08, 2017","0.001723","0.002448","0.001604","0.002234","4,833,870","13,967,800"]
["May 07, 2017","0.001942","0.001960","0.001530","0.001739","3,685,410","15,745,100"]
["May 06, 2017","0.001355","0.002078","0.001355","0.001940","7,883,770","10,983,400"]
["May 05, 2017","0.001089","0.001445","0.001079","0.001368","2,078,220","8,831,800"]
["May 04, 2017","0.001029","0.001118","0.001018","0.001074",547.029,"8,339,220"]
["May 03, 2017","0.001001","0.001112","0.000946","0.001040",651.51199999999994,"8,112,380"]
["May 02, 2017","0.001054","0.001058","0.000880","0.001001",457.54599999999999,"8,542,700"]
["May 01, 2017","0.001079","0.001135","0.000933","0.001053",704.84299999999996,"8,743,430"]
["Apr 30, 2017","0.001086","0.001133","0.001063","0.001092",521.85799999999995,"8,801,640"]
["Apr 29, 2017","0.001080","0.001152","0.001067","0.001082",616.024,"8,752,680"]
["Apr 28, 2017","0.001027","0.001222","0.000991","0.001093","1,456,570","8,323,980"]
["Apr 27, 2017","0.001060","0.001100","0.000970","0.001025",763.60900000000004,"8,596,780"]
["Apr 26, 2017","0.001099","0.001148","0.001052","0.001060",447.84300000000002,"8,908,330"]
["Apr 25, 2017","0.001138","0.001148","0.001084","0.001089",429.31799999999998,"9,225,480"]
["Apr 24, 2017","0.001059","0.001158","0.001042","0.001138",564.65,"8,585,180"]
["Apr 23, 2017","0.001135","0.001167","0.001025","0.001047",863.00099999999998,"9,201,720"]
["Apr 22, 2017","0.001163","0.001251","0.001124","0.001144","1,001,060","9,429,040"]
["Apr 21, 2017","0.001168","0.001341","0.001081","0.001175","1,853,240","9,469,580"]
["Apr 20, 2017","0.001220","0.001258","0.001014","0.001166","1,174,450","9,890,980"]
["Apr 19, 2017","0.001140","0.001242","0.000999","0.001220","1,325,050","9,240,880"]
["Apr 18, 2017","0.001025","0.001371","0.001007","0.001125","4,594,600","8,309,710"]
["Apr 17, 2017","0.000828","0.001124","0.000816","0.001013","2,102,140","6,714,590"]
["Apr 16, 2017","0.000704","0.000861","0.000694","0.000822",632.48400000000004,"5,707,490"]
["Apr 15, 2017","0.000711","0.000735","0.000693","0.000704",196.01499999999999,"5,762,040"]
["Apr 14, 2017","0.000723","0.000737","0.000659","0.000699",255.709,"5,864,210"]
["Apr 13, 2017","0.000745","0.000788","0.000649","0.000723",602.43700000000001,"6,038,570"]
["Apr 12, 2017","0.000846","0.000866","0.000747","0.000755",636.05399999999997,"6,857,150"]
["Apr 11, 2017","0.000678","0.000861","0.000644","0.000848",974.27800000000002,"5,499,790"]
["Apr 10, 2017","0.000617","0.000696","0.000558","0.000687",491.79199999999997,"4,998,240"]
["Apr 09, 2017","0.000615","0.000730","0.000559","0.000595",634.01,"4,984,150"]
["Apr 08, 2017","0.000467","0.000658","0.000443","0.000612",546.38699999999994,"3,784,190"]
["Apr 07, 2017","0.000437","0.000471","0.000403","0.000457",69.549000000000007,"3,540,260"]
["Apr 06, 2017","0.000449","0.000491","0.000404","0.000438",157.02099999999999,"3,642,750"]
["Apr 05, 2017","0.000441","0.000485","0.000428","0.000460",58.566000000000003,"3,574,560"]
["Apr 04, 2017","0.000470","0.000506","0.000420","0.000442",148.74799999999999,"3,813,610"]
["Apr 03, 2017","0.000362","0.000506","0.000361","0.000467",201.39400000000001,"2,938,250"]
["Apr 02, 2017","0.000377","0.000388","0.000341","0.000372",67.128,"3,055,680"]
["Apr 01, 2017","0.000344","0.000374","0.000332","0.000368",58.176000000000002,"2,791,040"]
["Mar 31, 2017","0.000370","0.000425","0.000320","0.000344",197.70099999999999,"2,997,510"]
["Mar 30, 2017","0.000397","0.000408","0.000347","0.000370",128.30799999999999,"3,215,690"]
["Mar 29, 2017","0.000377","0.000450","0.000355","0.000398",229.77099999999999,"3,055,920"]
["Mar 28, 2017","0.000323","0.000423","0.000295","0.000377",293.59699999999998,"2,618,330"]
["Mar 27, 2017","0.000319","0.000354","0.000299","0.000314",79.930999999999997,"2,589,570"]
["Mar 26, 2017","0.000311","0.000342","0.000296","0.000319",43.485999999999997,"2,523,900"]
["Mar 25, 2017","0.000319","0.000328","0.000300","0.000312",37.387,"2,584,580"]
["Mar 24, 2017","0.000324","0.000350","0.000306","0.000318",78.006,"2,625,860"]
["Mar 23, 2017","0.000347","0.000347","0.000313","0.000324",43.186999999999998,"2,815,350"]
["Mar 22, 2017","0.000325","0.000364","0.000308","0.000345",105.152,"2,635,350"]
["Mar 21, 2017","0.000265","0.000379","0.000264","0.000335",208.244,"2,145,840"]
["Mar 20, 2017","0.000270","0.000286","0.000254","0.000281",25.716000000000001,"2,184,890"]
["Mar 19, 2017","0.000234","0.000278","0.000234","0.000269",30.451000000000001,"1,894,860"]
["Mar 18, 2017","0.000264","0.000284","0.000231","0.000242",22.861000000000001,"2,139,790"]
["Mar 17, 2017","0.000250","0.000296","0.000245","0.000264",104.407,"2,022,760"]
["Mar 16, 2017","0.000261","0.000268","0.000235","0.000248",31.763000000000002,"2,115,990"]
["Mar 15, 2017","0.000259","0.000270","0.000238","0.000261",26.969000000000001,"2,096,090"]
["Mar 14, 2017","0.000246","0.000269","0.000243","0.000259",18.768999999999998,"1,998,280"]
["Mar 13, 2017","0.000246","0.000270","0.000233","0.000246",31.530999999999999,"1,990,460"]
["Mar 12, 2017","0.000223","0.000249","0.000223","0.000246",18.344000000000001,"1,810,910"]
["Mar 11, 2017","0.000202","0.000236","0.000202","0.000223",7.8280000000000003,"1,634,560"]

{"sheet":"PIVX","index":57,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","4.64","4.80","4.42","4.43",976.30700000000002,"258,780,000"]
["Mar 09, 2018","4.73","4.79","4.20","4.61","1,782,520","263,628,000"]
["Mar 08, 2018","5.05","5.18","4.65","4.77","2,255,050","281,443,000"]
["Mar 07, 2018","5.59","5.68","4.81","5.03","3,504,570","311,387,000"]
["Mar 06, 2018","5.98","5.98","5.52","5.59","2,120,470","332,991,000"]
["Mar 05, 2018","6.14","6.31","5.96","5.98","2,440,810","342,118,000"]
["Mar 04, 2018","6.38","6.51","6.01","6.12","2,609,320","355,388,000"]
["Mar 03, 2018","6.05","6.56","6.04","6.43","4,322,270","336,667,000"]
["Mar 02, 2018","5.86","6.08","5.72","6.05","2,291,290","326,528,000"]
["Mar 01, 2018","5.37","6.05","5.31","5.92","2,098,160","299,144,000"]
["Feb 28, 2018","5.67","5.82","5.34","5.38","1,811,280","315,462,000"]
["Feb 27, 2018","5.44","5.95","5.34","5.68","3,535,640","302,853,000"]
["Feb 26, 2018","5.36","5.48","5.05","5.45","2,077,750","298,473,000"]
["Feb 25, 2018","5.15","5.89","5.04","5.36","7,002,680","286,743,000"]
["Feb 24, 2018","5.28","5.35","4.90","5.17","1,523,230","293,673,000"]
["Feb 23, 2018","5.04","5.37","4.88","5.28","2,021,340","280,370,000"]
["Feb 22, 2018","5.32","5.50","4.85","5.06","1,376,730","295,706,000"]
["Feb 21, 2018","5.74","5.81","5.28","5.33","2,112,180","319,211,000"]
["Feb 20, 2018","6.21","6.25","5.63","5.78","4,217,150","345,205,000"]
["Feb 19, 2018","6.09","6.25","5.96","6.22","3,755,890","338,683,000"]
["Feb 18, 2018","6.71","6.71","5.83","6.02","4,784,130","373,163,000"]
["Feb 17, 2018","6.54","6.92","6.41","6.65","11,812,700","363,663,000"]
["Feb 16, 2018","6.32","6.56","6.14","6.53","6,015,300","351,395,000"]
["Feb 15, 2018","6.13","6.43","5.99","6.40","11,404,100","340,426,000"]
["Feb 14, 2018","5.59","6.16","5.56","6.11","8,066,570","310,535,000"]
["Feb 13, 2018","5.98","6.14","5.58","5.61","7,304,040","332,204,000"]
["Feb 12, 2018","5.55","6.27","5.54","5.99","6,324,040","308,184,000"]
["Feb 11, 2018","6.10","6.10","5.29","5.52","3,446,230","338,943,000"]
["Feb 10, 2018","6.08","6.63","5.63","6.01","7,736,090","337,638,000"]
["Feb 09, 2018","5.49","6.35","5.19","6.15","13,850,000","304,694,000"]
["Feb 08, 2018","5.07","5.62","5.06","5.50","4,760,230","281,489,000"]
["Feb 07, 2018","5.30","5.72","4.85","5.12","6,140,400","294,265,000"]
["Feb 06, 2018","4.77","5.40","3.91","5.36","12,609,100","264,779,000"]
["Feb 05, 2018","5.63","7.13","4.58","4.80","25,792,800","312,298,000"]
["Feb 04, 2018","6.73","6.82","5.50","5.68","4,367,240","373,543,000"]
["Feb 03, 2018","5.98","7.58","5.24","6.81","23,668,200","331,811,000"]
["Feb 02, 2018","6.61","6.61","4.41","5.98","7,524,760","366,902,000"]
["Feb 01, 2018","8.23","8.37","6.17","6.60","6,082,910","456,784,000"]
["Jan 31, 2018","7.64","8.39","7.12","8.21","8,816,950","423,920,000"]
["Jan 30, 2018","9.41","9.42","7.60","7.62","5,774,890","522,020,000"]
["Jan 29, 2018","10.06","10.16","9.27","9.38","5,451,840","557,880,000"]
["Jan 28, 2018","9.97","10.24","9.77","10.11","7,959,890","552,575,000"]
["Jan 27, 2018","9.77","10.13","9.30","9.87","6,091,270","541,882,000"]
["Jan 26, 2018","10.16","10.41","8.87","9.77","11,318,300","563,219,000"]
["Jan 25, 2018","10.72","10.72","9.73","10.15","21,434,300","594,388,000"]
["Jan 24, 2018","11.62","11.62","10.30","10.75","67,451,100","644,198,000"]
["Jan 23, 2018","8.84","14.56","8.57","11.98","288,136,000","489,863,000"]
["Jan 22, 2018","8.54","9.76","8.02","8.98","14,232,800","473,410,000"]
["Jan 21, 2018","10.05","10.05","8.15","8.40","5,491,450","556,980,000"]
["Jan 20, 2018","9.42","10.39","9.31","10.08","9,709,470","522,038,000"]
["Jan 19, 2018","9.22","9.83","8.77","9.40","6,105,200","510,901,000"]
["Jan 18, 2018","9.15","10.06","8.69","9.43","7,927,680","506,880,000"]
["Jan 17, 2018","8.45","10.01","7.34","9.06","10,681,600","467,677,000"]
["Jan 16, 2018","11.91","11.91","6.74","8.37","10,269,300","659,244,000"]
["Jan 15, 2018","11.59","12.72","11.45","11.85","10,541,200","641,374,000"]
["Jan 14, 2018","12.86","12.86","11.28","11.67","2,875,530","711,783,000"]
["Jan 13, 2018","12.78","13.55","12.44","12.86","5,245,580","706,810,000"]
["Jan 12, 2018","12.57","13.25","11.97","12.76","4,733,680","695,529,000"]
["Jan 11, 2018","13.75","14.25","11.01","12.34","10,287,300","760,576,000"]
["Jan 10, 2018","12.99","14.07","11.20","13.90","14,166,300","718,713,000"]
["Jan 09, 2018","11.83","13.37","11.53","12.52","10,202,000","654,026,000"]
["Jan 08, 2018","12.37","13.59","10.12","12.06","12,368,100","684,174,000"]
["Jan 07, 2018","11.22","12.51","11.13","12.36","6,950,070","620,538,000"]
["Jan 06, 2018","10.27","11.56","9.49","11.16","5,308,110","567,925,000"]
["Jan 05, 2018","10.18","12.05","9.56","10.27","9,830,440","562,752,000"]
["Jan 04, 2018","11.21","11.37","9.98","10.29","8,738,480","619,538,000"]
["Jan 03, 2018","11.93","12.19","10.63","11.09","7,250,270","659,332,000"]
["Jan 02, 2018","10.74","11.97","10.74","11.62","7,467,320","593,267,000"]
["Jan 01, 2018","10.43","11.19","9.86","10.74","5,455,340","576,317,000"]
["Dec 31, 2017","9.52","10.82","9.38","10.40","5,997,750","525,926,000"]
["Dec 30, 2017","11.58","11.58","9.01","9.71","7,445,770","639,698,000"]
["Dec 29, 2017","11.56","12.00","10.67","11.70","8,842,650","638,570,000"]
["Dec 28, 2017","12.97","12.97","10.58","11.47","5,806,150","716,370,000"]
["Dec 27, 2017","12.93","12.93","11.66","12.61","7,057,660","713,975,000"]
["Dec 26, 2017","12.62","13.69","11.45","12.77","11,909,500","697,011,000"]
["Dec 25, 2017","12.03","13.69","11.08","12.72","11,777,300","664,330,000"]
["Dec 24, 2017","11.13","13.52","10.81","11.96","14,961,600","614,572,000"]
["Dec 23, 2017","8.10","12.98","7.74","10.88","20,162,800","447,035,000"]
["Dec 22, 2017","10.33","11.22","5.59","7.84","8,663,970","570,102,000"]
["Dec 21, 2017","8.21","11.47","8.11","10.19","17,090,500","453,100,000"]
["Dec 20, 2017","7.73","8.56","6.54","8.01","6,526,080","426,647,000"]
["Dec 19, 2017","8.12","8.58","7.19","7.72","5,397,730","447,897,000"]
["Dec 18, 2017","7.42","8.24","7.19","8.07","5,051,550","409,033,000"]
["Dec 17, 2017","7.00","8.85","6.13","7.39","15,915,800","385,987,000"]
["Dec 16, 2017","5.45","6.36","5.35","6.04","6,023,910","300,503,000"]
["Dec 15, 2017","5.76","5.76","4.91","5.45","3,683,020","317,645,000"]
["Dec 14, 2017","5.01","5.94","4.95","5.92","4,275,440","276,270,000"]
["Dec 13, 2017","4.99","5.34","4.76","4.95","3,262,970","274,868,000"]
["Dec 12, 2017","4.64","5.15","4.46","4.96","2,934,330","255,803,000"]
["Dec 11, 2017","4.30","4.74","4.22","4.63","2,115,150","236,767,000"]
["Dec 10, 2017","4.72","5.37","3.65","4.33","2,433,820","259,933,000"]
["Dec 09, 2017","4.80","5.10","4.40","4.75","2,616,880","264,547,000"]
["Dec 08, 2017","4.22","4.89","3.95","4.89","3,113,520","232,573,000"]
["Dec 07, 2017","4.70","4.89","4.10","4.12","4,355,440","258,876,000"]
["Dec 06, 2017","5.82","5.82","4.63","4.71","5,767,980","320,354,000"]
["Dec 05, 2017","5.46","5.68","5.20","5.21","4,073,630","300,857,000"]
["Dec 04, 2017","5.24","5.60","4.97","5.45","3,169,970","288,255,000"]
["Dec 03, 2017","4.91","6.11","4.73","5.34","11,788,100","270,380,000"]
["Dec 02, 2017","4.08","4.56","3.94","4.45","2,362,890","224,796,000"]
["Dec 01, 2017","3.79","4.25","3.64","4.10","3,507,490","208,648,000"]
["Nov 30, 2017","3.50","3.84","3.12","3.76","1,863,840","192,758,000"]
["Nov 29, 2017","4.29","4.29","3.38","3.46","3,825,270","235,945,000"]
["Nov 28, 2017","3.79","5.87","3.71","4.32","25,570,600","208,682,000"]
["Nov 27, 2017","3.54","3.79","3.54","3.78","1,951,790","194,822,000"]
["Nov 26, 2017","3.26","3.67","3.23","3.51","1,716,170","179,059,000"]
["Nov 25, 2017","3.05","3.31","3.02","3.26","1,046,570","167,645,000"]
["Nov 24, 2017","3.04","3.08","2.91","3.05","1,089,170","167,014,000"]
["Nov 23, 2017","3.09","3.18","2.97","3.04","1,060,520","170,081,000"]
["Nov 22, 2017","2.96","3.21","2.90","3.05","1,107,400","162,943,000"]
["Nov 21, 2017","2.90","3.09","2.73","2.97","1,458,680","159,339,000"]
["Nov 20, 2017","3.04","3.11","2.85","2.90",882.01400000000001,"166,995,000"]
["Nov 19, 2017","3.01","3.17","2.93","3.04",700.81700000000001,"165,143,000"]
["Nov 18, 2017","2.94","3.17","2.82","3.01",638.17200000000003,"161,366,000"]
["Nov 17, 2017","3.11","3.26","2.95","2.95",741.596,"170,045,000"]
["Nov 16, 2017","3.23","3.43","2.96","3.08","1,108,260","176,961,000"]
["Nov 15, 2017","3.15","3.28","3.11","3.22",396.31799999999998,"172,166,000"]
["Nov 14, 2017","3.19","3.24","3.02","3.14",345.88499999999999,"174,543,000"]
["Nov 13, 2017","3.00","3.41","2.90","3.18",618.90899999999999,"164,313,000"]
["Nov 12, 2017","3.36","3.37","2.74","2.98",539.33500000000004,"183,848,000"]
["Nov 11, 2017","3.29","3.59","3.11","3.36",717.375,"180,063,000"]
["Nov 10, 2017","3.40","3.59","2.84","3.30","1,215,490","200,714,000"]
["Nov 09, 2017","3.37","3.43","3.15","3.39","1,005,160","184,199,000"]
["Nov 08, 2017","2.83","3.42","2.65","3.38","1,942,510","154,487,000"]
["Nov 07, 2017","2.92","2.99","2.79","2.84","1,246,480","159,763,000"]
["Nov 06, 2017","3.10","3.28","2.81","2.89",938.24800000000005,"169,527,000"]
["Nov 05, 2017","2.76","3.31","2.76","3.06","1,605,640","150,753,000"]
["Nov 04, 2017","2.87","2.98","2.72","2.75",686.10699999999997,"156,637,000"]
["Nov 03, 2017","2.72","2.95","2.41","2.84","1,068,960","148,714,000"]
["Nov 02, 2017","2.69","3.22","2.09","2.71","1,781,060","147,127,000"]
["Nov 01, 2017","2.97","3.03","2.62","2.69","1,341,230","162,148,000"]
["Oct 31, 2017","3.24","3.41","2.86","2.97","1,143,060","176,950,000"]
["Oct 30, 2017","3.27","3.38","3.21","3.28",266.13299999999998,"178,468,000"]
["Oct 29, 2017","3.13","3.46","3.13","3.35",368.702,"170,603,000"]
["Oct 28, 2017","3.31","3.41","3.10","3.18",231.745,"186,046,000"]
["Oct 27, 2017","3.33","3.37","3.19","3.30",157.036,"186,751,000"]
["Oct 26, 2017","3.45","3.53","3.22","3.33",298.358,"192,393,000"]
["Oct 25, 2017","3.42","3.46","3.21","3.45",397.75200000000001,"190,229,000"]
["Oct 24, 2017","3.16","3.60","2.99","3.45",604.59900000000005,"174,259,000"]
["Oct 23, 2017","3.42","3.52","3.09","3.09",294.84300000000002,"187,088,000"]
["Oct 22, 2017","3.25","3.77","3.25","3.42",745.54,"177,700,000"]
["Oct 21, 2017","3.18","3.35","2.92","3.30",499.86399999999998,"173,598,000"]
["Oct 20, 2017","3.50","3.56","3.21","3.21",739.47199999999998,"191,142,000"]
["Oct 19, 2017","3.75","3.85","3.27","3.50","1,366,020","204,754,000"]
["Oct 18, 2017","3.84","3.87","3.36","3.78",896.62800000000004,"209,499,000"]
["Oct 17, 2017","4.13","4.17","3.53","3.83","1,242,610","225,097,000"]
["Oct 16, 2017","4.06","4.11","3.59","4.01","1,676,990","220,996,000"]
["Oct 15, 2017","3.98","4.31","3.80","4.07","1,131,240","216,975,000"]
["Oct 14, 2017","3.66","4.00","3.59","3.98",662.71,"199,412,000"]
["Oct 13, 2017","3.48","3.95","3.42","3.66","1,105,600","189,754,000"]
["Oct 12, 2017","3.64","3.84","3.40","3.54","1,731,330","198,147,000"]
["Oct 11, 2017","3.26","3.62","3.17","3.59",860.08399999999995,"177,399,000"]
["Oct 10, 2017","3.38","3.44","3.04","3.23",942.93899999999996,"183,949,000"]
["Oct 09, 2017","3.22","3.50","2.99","3.36","1,244,400","175,462,000"]
["Oct 08, 2017","3.58","3.72","3.25","3.27","1,106,120","194,633,000"]
["Oct 07, 2017","3.66","3.68","3.45","3.57",914.09799999999996,"199,436,000"]
["Oct 06, 2017","3.43","3.69","3.29","3.66","1,135,960","186,547,000"]
["Oct 05, 2017","3.32","3.54","3.05","3.43","1,064,810","180,422,000"]
["Oct 04, 2017","3.49","3.77","3.18","3.28","3,263,140","190,087,000"]
["Oct 03, 2017","2.79","3.85","2.49","3.52","3,239,900","151,842,000"]
["Oct 02, 2017","3.00","3.06","2.75","2.77",566.43799999999999,"163,355,000"]
["Oct 01, 2017","3.21","3.23","2.97","2.99",327.67200000000003,"174,436,000"]
["Sep 30, 2017","3.05","3.28","3.04","3.21",313.97699999999998,"165,694,000"]
["Sep 29, 2017","3.17","3.22","2.94","3.07",475.54399999999998,"172,125,000"]
["Sep 28, 2017","3.23","3.29","3.13","3.19",493.125,"175,404,000"]
["Sep 27, 2017","2.98","3.27","2.98","3.23",555.54499999999996,"162,203,000"]
["Sep 26, 2017","2.97","3.08","2.89","2.99",421.42399999999998,"161,600,000"]
["Sep 25, 2017","2.82","3.07","2.82","2.99",457.08699999999999,"153,411,000"]
["Sep 24, 2017","2.97","3.01","2.81","2.83",354.54199999999997,"161,617,000"]
["Sep 23, 2017","2.80","3.09","2.79","2.98",377.74,"152,248,000"]
["Sep 22, 2017","2.93","3.04","2.61","2.80",438.07900000000001,"159,328,000"]
["Sep 21, 2017","3.21","3.23","2.64","2.92",958.36400000000003,"174,230,000"]
["Sep 20, 2017","3.28","3.39","3.16","3.19",663.23800000000006,"178,360,000"]
["Sep 19, 2017","3.68","3.71","3.17","3.29",850,"200,145,000"]
["Sep 18, 2017","3.25","3.68","3.24","3.68",802.15300000000002,"176,437,000"]
["Sep 17, 2017","3.15","3.36","2.93","3.25",622.59400000000005,"171,105,000"]
["Sep 16, 2017","3.30","3.51","3.02","3.15",752.34400000000005,"179,308,000"]
["Sep 15, 2017","2.67","3.41","2.43","3.32","1,414,350","144,919,000"]
["Sep 14, 2017","3.10","3.49","2.60","2.65","1,677,250","168,180,000"]
["Sep 13, 2017","3.08","3.18","2.70","3.07",886.93600000000004,"166,959,000"]
["Sep 12, 2017","3.24","3.44","3.11","3.14",841.10900000000004,"175,994,000"]
["Sep 11, 2017","3.39","3.56","3.21","3.24",764.34699999999998,"183,817,000"]
["Sep 10, 2017","3.69","3.71","3.26","3.39",856.39300000000003,"200,148,000"]
["Sep 09, 2017","3.71","3.74","3.35","3.69",772.12599999999998,"201,201,000"]
["Sep 08, 2017","4.15","4.17","3.32","3.69","1,958,990","225,304,000"]
["Sep 07, 2017","3.99","4.19","3.84","4.15","1,830,890","216,429,000"]
["Sep 06, 2017","3.61","4.11","3.52","4.01","3,183,150","195,452,000"]
["Sep 05, 2017","3.14","3.65","2.83","3.58","1,475,220","170,316,000"]
["Sep 04, 2017","3.63","3.86","2.82","3.13","2,619,420","196,592,000"]
["Sep 03, 2017","3.35","3.77","3.28","3.63","1,463,690","181,543,000"]
["Sep 02, 2017","3.98","3.98","3.31","3.33","2,017,250","215,708,000"]
["Sep 01, 2017","3.31","4.49","3.31","3.94","9,237,100","179,250,000"]
["Aug 31, 2017","2.85","3.34","2.80","3.31","1,829,560","154,332,000"]
["Aug 30, 2017","2.94","3.05","2.71","2.83","1,363,470","159,196,000"]
["Aug 29, 2017","3.09","3.17","2.72","2.94","2,624,790","167,462,000"]
["Aug 28, 2017","2.96","3.18","2.83","3.08","1,862,570","160,127,000"]
["Aug 27, 2017","3.16","3.26","2.68","2.95","2,911,190","171,240,000"]
["Aug 26, 2017","2.44","3.16","2.41","3.16","4,648,230","131,976,000"]
["Aug 25, 2017","2.14","2.44","2.12","2.44","1,313,110","115,957,000"]
["Aug 24, 2017","2.03","2.16","1.98","2.10",612.74199999999996,"109,890,000"]
["Aug 23, 2017","1.92","2.29","1.88","2.07","1,609,530","104,087,000"]
["Aug 22, 2017","1.88","2.03","1.66","1.92","1,023,270","101,728,000"]
["Aug 21, 2017","1.99","2.05","1.77","1.88",813.64700000000005,"107,825,000"]
["Aug 20, 2017","1.87","2.31","1.77","2.04","2,125,280","101,012,000"]
["Aug 19, 2017","1.69","1.91","1.62","1.88",778.51499999999999,"91,675,300"]
["Aug 18, 2017","1.70","1.80","1.63","1.70",701.65800000000002,"91,976,700"]
["Aug 17, 2017","1.90","1.94","1.70","1.72",950.74800000000005,"102,921,000"]
["Aug 16, 2017","1.91","2.04","1.80","1.91",776.78599999999994,"103,296,000"]
["Aug 15, 2017","1.77","2.12","1.58","1.92","1,241,080","95,512,400"]
["Aug 14, 2017","1.91","1.94","1.66","1.76",968.33,"103,302,000"]
["Aug 13, 2017","2.01","2.09","1.80","1.91","1,095,310","108,692,000"]
["Aug 12, 2017","2.08","2.29","1.94","2.01","1,237,300","112,256,000"]
["Aug 11, 2017","2.14","2.18","1.93","2.12","1,161,090","115,638,000"]
["Aug 10, 2017","1.96","2.26","1.96","2.14","1,374,460","106,106,000"]
["Aug 09, 2017","1.98","2.13","1.94","1.96",826.57799999999997,"106,785,000"]
["Aug 08, 2017","1.99","2.06","1.89","2.01",857.14700000000005,"107,615,000"]
["Aug 07, 2017","1.91","2.09","1.87","2.00",959.10400000000004,"103,352,000"]
["Aug 06, 2017","2.10","2.18","1.92","1.97",847.64,"113,523,000"]
["Aug 05, 2017","2.06","2.20","1.97","2.13",698.56799999999998,"111,004,000"]
["Aug 04, 2017","1.95","2.06","1.91","2.06",571.09699999999998,"105,250,000"]
["Aug 03, 2017","1.96","2.03","1.89","2.01",426.57900000000001,"105,789,000"]
["Aug 02, 2017","1.98","2.06","1.85","1.96",758.05700000000002,"107,040,000"]
["Aug 01, 2017","1.91","2.13","1.73","1.98",664.84699999999998,"102,948,000"]
["Jul 31, 2017","1.92","1.93","1.79","1.90",486.76499999999999,"103,642,000"]
["Jul 30, 2017","1.96","1.97","1.79","1.92",353.03,"105,804,000"]
["Jul 29, 2017","1.92","1.98","1.85","1.96",337.64699999999999,"103,718,000"]
["Jul 28, 2017","2.21","2.27","1.77","1.93","1,029,330","119,215,000"]
["Jul 27, 2017","2.00","2.29","1.99","2.22",677.86900000000003,"107,802,000"]
["Jul 26, 2017","1.87","2.01","1.82","1.99",470.23500000000001,"100,864,000"]
["Jul 25, 2017","2.16","2.17","1.78","1.88",761.98800000000006,"116,698,000"]
["Jul 24, 2017","2.20","2.22","2.11","2.16",481.93599999999998,"118,367,000"]
["Jul 23, 2017","2.31","2.38","2.11","2.20",517.60799999999995,"124,602,000"]
["Jul 22, 2017","2.04","2.34","2.01","2.31",838.95399999999995,"109,979,000"]
["Jul 21, 2017","2.14","2.26","1.99","2.06",557.63300000000004,"115,335,000"]
["Jul 20, 2017","1.80","2.25","1.76","2.13","1,479,580","97,073,600"]
["Jul 19, 2017","1.70","2.21","1.65","1.83","1,241,830","91,405,700"]
["Jul 18, 2017","1.66","1.76","1.58","1.69",597.98500000000001,"89,429,200"]
["Jul 17, 2017","1.37","1.66","1.37","1.66",421.37400000000002,"73,696,500"]
["Jul 16, 2017","1.50","1.57","1.35","1.36",396.64400000000001,"80,652,100"]
["Jul 15, 2017","1.64","1.67","1.44","1.49",354.80700000000002,"88,187,700"]
["Jul 14, 2017","1.86","1.88","1.52","1.64",590.51700000000005,"100,097,000"]
["Jul 13, 2017","1.88","2.03","1.82","1.85",874.846,"101,043,000"]
["Jul 12, 2017","1.72","1.96","1.52","1.90",807.18299999999999,"92,613,300"]
["Jul 11, 2017","1.75","2.04","1.46","1.70","1,174,690","94,140,400"]
["Jul 10, 2017","2.26","2.34","1.68","1.74","1,188,920","121,443,000"]
["Jul 09, 2017","2.41","2.42","2.23","2.25",686.476,"129,460,000"]
["Jul 08, 2017","2.52","2.52","2.16","2.41",900.303,"135,424,000"]
["Jul 07, 2017","2.76","2.87","2.40","2.52","1,577,910","148,610,000"]
["Jul 06, 2017","2.61","2.84","2.57","2.77","1,505,980","140,364,000"]
["Jul 05, 2017","2.44","2.75","2.32","2.67","1,591,350","131,064,000"]
["Jul 04, 2017","2.42","2.46","2.18","2.46","1,642,800","129,909,000"]
["Jul 03, 2017","2.38","2.60","2.31","2.42","1,132,170","128,004,000"]
["Jul 02, 2017","2.18","2.44","1.99","2.37","1,439,190","117,176,000"]
["Jul 01, 2017","2.23","2.94","2.06","2.15","6,583,000","119,636,000"]
["Jun 30, 2017","1.87","2.46","1.82","2.23","4,201,350","100,511,000"]
["Jun 29, 2017","1.87","1.89","1.79","1.87",433.52100000000002,"100,576,000"]
["Jun 28, 2017","1.85","1.90","1.71","1.87",552.58199999999999,"99,334,700"]
["Jun 27, 2017","1.71","1.85","1.59","1.84",804.36199999999997,"91,792,000"]
["Jun 26, 2017","1.81","1.89","1.53","1.71",743.91300000000001,"97,110,800"]
["Jun 25, 2017","1.96","1.97","1.73","1.80",717.46500000000003,"105,507,000"]
["Jun 24, 2017","1.90","2.00","1.85","1.97",977.28,"101,826,000"]
["Jun 23, 2017","1.68","1.92","1.65","1.89",652.91700000000003,"90,384,900"]
["Jun 22, 2017","1.66","1.75","1.65","1.68",528.55499999999995,"89,122,800"]
["Jun 21, 2017","1.74","1.79","1.55","1.66",481.71100000000001,"93,572,300"]
["Jun 20, 2017","1.78","1.83","1.62","1.74",637.37900000000002,"95,662,300"]
["Jun 19, 2017","1.75","1.90","1.63","1.78","1,171,960","93,807,500"]
["Jun 18, 2017","1.66","1.75","1.55","1.75",460.34899999999999,"89,146,200"]
["Jun 17, 2017","1.72","1.74","1.60","1.65",581.21400000000006,"92,064,300"]
["Jun 16, 2017","1.43","1.77","1.35","1.72","1,217,220","76,836,300"]
["Jun 15, 2017","1.39","1.43","1.23","1.43",452.95400000000001,"74,745,700"]
["Jun 14, 2017","1.52","1.60","1.32","1.39",472.00400000000002,"81,564,800"]
["Jun 13, 2017","1.41","1.67","1.40","1.52",810.03700000000003,"75,370,600"]
["Jun 12, 2017","1.68","1.70","1.36","1.42",618.98900000000003,"90,002,600"]
["Jun 11, 2017","1.51","1.75","1.49","1.68",779.50900000000001,"80,699,400"]
["Jun 10, 2017","1.63","1.66","1.51","1.51",806.86900000000003,"87,353,800"]
["Jun 09, 2017","1.62","1.73","1.51","1.63","1,052,730","86,576,600"]
["Jun 08, 2017","1.54","1.70","1.52","1.61",742.22900000000004,"82,708,500"]
["Jun 07, 2017","1.48","1.78","1.48","1.53","1,291,380","79,331,300"]
["Jun 06, 2017","1.55","1.68","1.44","1.48","1,150,270","83,020,700"]
["Jun 05, 2017","1.64","1.64","1.51","1.55","1,415,360","87,591,400"]
["Jun 04, 2017","1.63","1.70","1.49","1.62",958.90599999999995,"87,404,800"]
["Jun 03, 2017","1.65","1.76","1.49","1.64","1,297,030","88,338,700"]
["Jun 02, 2017","1.69","1.73","1.60","1.64",973.96699999999998,"90,284,900"]
["Jun 01, 2017","1.53","1.73","1.49","1.68","1,015,590","81,979,300"]
["May 31, 2017","1.73","1.81","1.45","1.51","2,120,580","92,717,300"]
["May 30, 2017","1.69","1.90","1.64","1.71","2,994,420","90,331,600"]
["May 29, 2017","1.34","1.80","1.24","1.66","3,057,780","71,800,200"]
["May 28, 2017","1.09","1.41","1.07","1.34","1,549,970","58,122,300"]
["May 27, 2017","1.19","1.21","0.782172","1.08","1,432,400","63,711,000"]
["May 26, 2017","1.34","1.57","1.04","1.19","3,535,410","71,577,700"]
["May 25, 2017","0.868912","1.60","0.703638","1.36","3,209,160","46,472,600"]
["May 24, 2017","0.971474","1.00","0.863947","0.903705","1,612,850","51,951,800"]
["May 23, 2017","0.887183","1.06","0.867929","0.991460",801.74099999999999,"47,438,400"]
["May 22, 2017","0.981058","1.06","0.818128","0.890556","1,819,780","52,451,600"]
["May 21, 2017","1.12","1.17","0.968088","0.977864","1,194,430","59,833,900"]
["May 20, 2017","1.19","1.23","1.09","1.13","1,183,880","63,515,300"]
["May 19, 2017","1.15","1.28","1.13","1.18",934.60400000000004,"61,682,000"]
["May 18, 2017","1.14","1.23","1.05","1.16",827.42399999999998,"61,128,000"]
["May 17, 2017","1.04","1.16","0.924889","1.15",930.24800000000005,"55,722,500"]
["May 16, 2017","1.11","1.13","0.915399","1.05",906.88199999999995,"59,160,700"]
["May 15, 2017","1.22","1.27","1.09","1.12",578.19600000000003,"65,109,000"]
["May 14, 2017","1.30","1.31","1.19","1.22",524.57399999999996,"69,284,000"]
["May 13, 2017","1.22","1.34","1.15","1.29",513.22900000000004,"65,135,900"]
["May 12, 2017","1.20","1.48","1.17","1.22",886.20899999999995,"63,840,700"]
["May 11, 2017","1.12","1.37","1.04","1.19","1,055,820","59,582,000"]
["May 10, 2017","1.24","1.32","0.935178","1.12","1,549,700","65,928,100"]
["May 09, 2017","1.35","1.43","1.10","1.24",958.40599999999995,"72,194,600"]
["May 08, 2017","1.44","1.50","1.22","1.37","1,956,590","76,534,800"]
["May 07, 2017","1.58","1.64","1.44","1.46","1,441,410","83,973,700"]
["May 06, 2017","1.54","1.67","1.53","1.56",981.19799999999998,"81,861,500"]
["May 05, 2017","1.50","1.61","1.44","1.54","1,498,250","79,703,600"]
["May 04, 2017","1.52","1.63","1.43","1.52","1,700,330","80,983,000"]
["May 03, 2017","1.70","1.73","1.49","1.52","1,625,630","90,546,600"]
["May 02, 2017","1.63","1.78","1.58","1.71",851.06200000000001,"86,921,500"]
["May 01, 2017","1.70","1.79","1.58","1.63","1,355,680","90,482,300"]
["Apr 30, 2017","1.71","1.95","1.60","1.69","2,065,690","91,012,000"]
["Apr 29, 2017","1.41","1.71","1.41","1.71","1,164,280","74,728,100"]
["Apr 28, 2017","1.46","1.51","1.33","1.40","1,085,370","77,431,200"]
["Apr 27, 2017","1.22","1.51","1.11","1.44","1,201,070","65,001,600"]
["Apr 26, 2017","1.25","1.33","1.17","1.21",952.24900000000002,"66,669,800"]
["Apr 25, 2017","1.33","1.38","1.23","1.27",969.65800000000002,"70,585,800"]
["Apr 24, 2017","1.09","1.47","1.01","1.31","3,151,540","58,042,000"]
["Apr 23, 2017","1.45","1.54","1.12","1.12","1,511,360","76,739,800"]
["Apr 22, 2017","1.66","1.68","1.38","1.57","1,050,050","88,029,900"]
["Apr 21, 2017","1.72","1.79","1.59","1.64",677.64099999999996,"91,442,200"]
["Apr 20, 2017","1.84","1.89","1.60","1.72","1,354,650","97,723,100"]
["Apr 19, 2017","1.92","1.94","1.84","1.85","1,054,770","101,974,000"]
["Apr 18, 2017","1.93","1.99","1.77","1.92","1,032,470","102,247,000"]
["Apr 17, 2017","1.98","2.03","1.77","1.93","1,766,670","104,841,000"]
["Apr 16, 2017","1.91","2.13","1.90","2.01","2,800,670","101,036,000"]
["Apr 15, 2017","1.63","1.92","1.58","1.90","2,137,580","86,546,100"]
["Apr 14, 2017","1.62","1.63","1.44","1.62","1,222,880","85,843,700"]
["Apr 13, 2017","1.51","1.95","1.33","1.61","4,431,750","79,935,700"]
["Apr 12, 2017","1.13","1.51","1.12","1.51","3,348,420","60,050,700"]
["Apr 11, 2017","0.924345","1.17","0.904698","1.15","1,665,970","48,891,900"]
["Apr 10, 2017","0.832292","0.925502","0.832292","0.925446",373.73099999999999,"44,007,000"]
["Apr 09, 2017","0.897476","0.900814","0.807707","0.832668",391.887,"47,436,300"]
["Apr 08, 2017","0.897203","0.941420","0.855768","0.898411",350.25200000000001,"47,404,600"]
["Apr 07, 2017","0.886762","0.948612","0.827104","0.906082",523.03599999999994,"46,836,100"]
["Apr 06, 2017","0.742791","0.923515","0.715567","0.889613",731.274,"39,217,700"]
["Apr 05, 2017","0.751525","0.764380","0.681916","0.721758",367.76600000000002,"39,664,400"]
["Apr 04, 2017","0.769879","0.812202","0.690371","0.747640",588.51199999999994,"40,618,200"]
["Apr 03, 2017","0.894285","0.920187","0.698337","0.766313",959.21600000000001,"47,164,600"]
["Apr 02, 2017","0.901990","0.928314","0.867859","0.895967",842.077,"47,553,500"]
["Apr 01, 2017","0.899858","0.959975","0.826682","0.899967",818.01400000000001,"47,423,900"]
["Mar 31, 2017","0.829751","0.915000","0.801884","0.900375","1,172,840","43,713,200"]
["Mar 30, 2017","0.631127","0.829394","0.631127","0.829100","1,203,240","33,237,000"]
["Mar 29, 2017","0.627587","0.646484","0.613568","0.634372",443.69,"33,038,600"]
["Mar 28, 2017","0.616401","0.670345","0.581860","0.628593",617.077,"32,438,000"]
["Mar 27, 2017","0.588361","0.695317","0.552776","0.620125","1,062,010","30,951,000"]
["Mar 26, 2017","0.603674","0.680153","0.560503","0.589681","1,016,910","31,745,000"]
["Mar 25, 2017","0.474303","0.649199","0.392486","0.615858","1,642,460","24,932,700"]
["Mar 24, 2017","0.656892","0.819795","0.414376","0.473030","2,837,740","34,518,300"]
["Mar 23, 2017","0.680809","1.02","0.452577","0.706544","6,539,000","35,762,100"]
["Mar 22, 2017","0.522970","0.686535","0.510106","0.678389","2,818,940","27,461,000"]
["Mar 21, 2017","0.359213","0.527395","0.350726","0.527395","1,214,060","18,855,200"]
["Mar 20, 2017","0.287024","0.674024","0.263257","0.360835","1,952,470","15,060,500"]
["Mar 19, 2017","0.157129","0.341464","0.153723","0.286548",719.375,"8,241,740"]
["Mar 18, 2017","0.109944","0.183896","0.109944","0.165387",383.77699999999999,"5,763,980"]
["Mar 17, 2017","0.138350","0.138350","0.099142","0.102790",129.459,"7,249,640"]
["Mar 16, 2017","0.169724","0.173597","0.102398","0.139302",256.541,"8,889,320"]
["Mar 15, 2017","0.110069","0.188481","0.110069","0.170252",503.59800000000001,"5,762,070"]
["Mar 14, 2017","0.096140","0.110923","0.082299","0.110101",156.214,"5,030,400"]
["Mar 13, 2017","0.066537","0.096176","0.066537","0.096176",127.14400000000001,"3,479,780"]
["Mar 12, 2017","0.055919","0.067290","0.054845","0.066329",79.326999999999998,"2,923,030"]
["Mar 11, 2017","0.043875","0.056493","0.043754","0.056493",35.073999999999998,"2,292,340"]

{"sheet":"GAS","index":58,"n_rows":249,"n_cols":7,"rows_kept":249,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","26.41","27.98","24.20","25.12","3,289,970","259,896,000"]
["Mar 09, 2018","25.14","28.36","21.74","26.17","6,063,920","247,316,000"]
["Mar 08, 2018","27.32","28.42","24.80","25.29","3,129,480","268,745,000"]
["Mar 07, 2018","31.07","34.93","22.03","27.42","8,314,560","305,522,000"]
["Mar 06, 2018","33.41","33.85","29.87","31.12","3,355,610","329,272,000"]
["Mar 05, 2018","35.05","35.41","33.50","33.59","3,890,440","345,195,000"]
["Mar 04, 2018","37.09","37.17","35.05","35.09","3,013,210","364,987,000"]
["Mar 03, 2018","38.49","39.57","36.39","37.09","2,913,120","378,631,000"]
["Mar 02, 2018","39.69","40.35","37.47","38.52","3,098,330","390,210,000"]
["Mar 01, 2018","37.57","40.75","37.54","39.91","3,939,470","369,035,000"]
["Feb 28, 2018","42.70","43.10","37.24","37.46","4,570,520","418,779,000"]
["Feb 27, 2018","42.15","45.66","40.59","42.74","5,689,080","413,037,000"]
["Feb 26, 2018","37.10","43.97","36.42","42.15","7,714,540","363,370,000"]
["Feb 25, 2018","37.25","37.54","35.81","37.11","3,076,440","364,645,000"]
["Feb 24, 2018","38.83","39.97","36.01","37.32","2,926,860","379,876,000"]
["Feb 23, 2018","37.74","39.52","36.76","38.91","3,749,330","368,928,000"]
["Feb 22, 2018","40.86","42.87","37.43","37.69","3,250,470","399,318,000"]
["Feb 21, 2018","43.32","45.27","39.85","41.01","4,003,360","422,930,000"]
["Feb 20, 2018","47.88","50.04","43.04","43.31","5,583,400","467,121,000"]
["Feb 19, 2018","44.88","48.28","44.79","47.77","4,677,070","437,642,000"]
["Feb 18, 2018","48.85","49.07","43.74","45.37","4,970,220","476,127,000"]
["Feb 17, 2018","47.02","49.35","45.77","48.70","5,289,930","456,919,000"]
["Feb 16, 2018","44.81","46.99","43.25","46.99","4,898,880","435,268,000"]
["Feb 15, 2018","42.98","46.40","41.79","44.86","6,653,660","417,208,000"]
["Feb 14, 2018","37.73","43.12","37.73","43.04","5,594,950","366,032,000"]
["Feb 13, 2018","38.79","39.73","37.75","37.90","3,470,130","376,033,000"]
["Feb 12, 2018","38.58","41.93","38.58","38.78","4,562,850","373,899,000"]
["Feb 11, 2018","40.05","40.74","35.78","38.36","3,755,470","387,958,000"]
["Feb 10, 2018","43.13","44.24","38.50","40.19","5,457,140","417,387,000"]
["Feb 09, 2018","41.54","43.84","39.11","43.16","5,467,500","401,814,000"]
["Feb 08, 2018","37.35","43.19","37.35","41.43","9,420,860","361,066,000"]
["Feb 07, 2018","40.41","44.72","34.88","37.39","13,622,300","390,387,000"]
["Feb 06, 2018","31.37","41.75","25.02","40.91","12,800,600","302,903,000"]
["Feb 05, 2018","41.98","42.41","27.82","31.00","10,018,300","405,159,000"]
["Feb 04, 2018","50.68","50.96","38.61","42.26","12,683,100","488,573,000"]
["Feb 03, 2018","46.46","53.80","43.34","51.01","14,994,800","447,604,000"]
["Feb 02, 2018","50.71","50.71","36.00","46.49","12,745,900","488,180,000"]
["Feb 01, 2018","57.94","59.03","45.89","50.99","22,232,500","557,481,000"]
["Jan 31, 2018","60.88","63.18","55.87","57.40","28,442,400","585,438,000"]
["Jan 30, 2018","70.02","72.72","56.76","60.58","53,570,600","672,736,000"]
["Jan 29, 2018","51.52","72.09","50.27","69.81","64,574,500","494,603,000"]
["Jan 28, 2018","50.09","52.21","49.19","51.57","23,253,300","480,558,000"]
["Jan 27, 2018","49.44","50.91","48.02","49.92","20,189,200","474,087,000"]
["Jan 26, 2018","49.24","51.82","45.25","49.61","20,652,600","471,862,000"]
["Jan 25, 2018","49.72","53.43","47.77","49.36","24,091,800","476,142,000"]
["Jan 24, 2018","44.83","52.26","43.57","49.16","24,453,700","429,056,000"]
["Jan 23, 2018","46.87","49.94","42.21","44.80","17,749,300","448,344,000"]
["Jan 22, 2018","50.31","52.10","42.27","46.93","21,474,000","480,830,000"]
["Jan 21, 2018","59.95","60.29","48.51","49.90","8,450,400","572,679,000"]
["Jan 20, 2018","55.30","62.99","55.30","59.90","13,537,000","527,844,000"]
["Jan 19, 2018","56.25","60.45","52.82","54.72","23,584,600","536,540,000"]
["Jan 18, 2018","58.35","65.67","54.66","56.35","32,802,100","555,821,000"]
["Jan 17, 2018","60.07","66.46","39.50","58.00","41,102,400","548,898,000"]
["Jan 16, 2018","87.56","90.20","46.34","62.68","71,001,100","800,057,000"]
["Jan 15, 2018","79.68","97.49","67.88","86.06","98,172,500","728,126,000"]
["Jan 14, 2018","60.66","85.53","55.84","81.33","58,454,500","554,331,000"]
["Jan 13, 2018","53.46","61.71","53.46","60.88","28,603,500","488,488,000"]
["Jan 12, 2018","48.56","54.67","45.94","53.52","24,387,900","443,725,000"]
["Jan 11, 2018","55.81","55.81","45.67","48.37","23,080,900","510,013,000"]
["Jan 10, 2018","62.57","62.94","52.18","55.97","27,713,000","571,761,000"]
["Jan 09, 2018","48.61","65.73","48.45","62.17","33,255,600","444,187,000"]
["Jan 08, 2018","51.88","54.68","42.54","48.83","25,586,600","474,055,000"]
["Jan 07, 2018","52.21","55.20","50.20","51.45","41,395,400","477,049,000"]
["Jan 06, 2018","46.95","57.33","44.86","51.84","51,855,800","429,000,000"]
["Jan 05, 2018","43.15","47.22","32.02","47.00","33,032,600","394,249,000"]
["Jan 04, 2018","40.05","46.02","34.73","43.16","31,722,100","365,995,000"]
["Jan 03, 2018","32.75","40.78","31.48","39.19","26,195,800","299,250,000"]
["Jan 02, 2018","31.39","37.99","31.35","32.71","28,793,100","286,853,000"]
["Jan 01, 2018","30.15","34.47","29.39","31.44","9,620,240","275,535,000"]
["Dec 31, 2017","26.36","30.66","26.26","30.34","10,157,000","240,825,000"]
["Dec 30, 2017","28.30","28.69","23.26","26.64","8,097,570","258,623,000"]
["Dec 29, 2017","26.73","28.80","26.03","28.25","5,581,800","244,293,000"]
["Dec 28, 2017","29.68","31.20","23.50","26.85","8,444,320","271,238,000"]
["Dec 27, 2017","28.34","32.82","27.48","29.85","4,130,380","259,001,000"]
["Dec 26, 2017","30.38","30.88","26.31","28.38","2,953,240","277,644,000"]
["Dec 25, 2017","28.31","30.40","27.41","30.24","3,397,720","258,666,000"]
["Dec 24, 2017","28.10","28.10","23.44","27.82","1,860,750","256,731,000"]
["Dec 23, 2017","26.88","30.66","26.26","27.81","3,482,600","245,656,000"]
["Dec 22, 2017","32.46","32.79","19.19","26.72","5,866,820","296,587,000"]
["Dec 21, 2017","33.75","36.79","29.78","32.36","7,443,410","290,159,000"]
["Dec 20, 2017","35.53","36.87","30.95","33.58","6,874,270","305,429,000"]
["Dec 19, 2017","39.80","43.70","33.27","35.55","8,670,640","342,170,000"]
["Dec 18, 2017","34.91","47.73","31.76","39.84","19,897,900","300,157,000"]
["Dec 17, 2017","24.05","34.71","23.65","34.71","9,260,290","206,784,000"]
["Dec 16, 2017","24.06","26.07","22.87","23.86","3,484,070","206,811,000"]
["Dec 15, 2017","25.51","26.55","20.93","23.13","3,018,100","219,300,000"]
["Dec 14, 2017","21.83","26.51","21.67","25.16","4,794,140","187,691,000"]
["Dec 13, 2017","19.03","25.88","18.82","21.89","5,000,820","163,619,000"]
["Dec 12, 2017","18.24","19.78","17.15","19.04","2,061,100","156,786,000"]
["Dec 11, 2017","16.85","18.61","16.78","17.89","1,581,190","144,830,000"]
["Dec 10, 2017","18.46","18.46","16.33","16.95","1,742,160","158,673,000"]
["Dec 09, 2017","19.04","19.56","17.62","18.46","1,709,240","163,694,000"]
["Dec 08, 2017","17.35","21.09","15.91","19.06","2,956,780","149,136,000"]
["Dec 07, 2017","18.30","19.10","16.88","17.45","2,739,830","157,324,000"]
["Dec 06, 2017","20.86","20.98","17.76","18.56","2,790,560","179,319,000"]
["Dec 05, 2017","22.10","22.35","20.22","20.93","1,548,160","189,965,000"]
["Dec 04, 2017","19.99","23.24","19.59","21.97","3,095,580","171,865,000"]
["Dec 03, 2017","19.45","21.41","19.19","19.92","1,329,950","167,186,000"]
["Dec 02, 2017","19.31","20.19","18.72","19.70","1,281,170","166,006,000"]
["Dec 01, 2017","18.85","19.88","17.48","19.36","1,182,360","162,040,000"]
["Nov 30, 2017","18.46","20.64","16.59","19.01","1,758,230","158,733,000"]
["Nov 29, 2017","21.66","21.66","17.49","18.19","2,294,410","186,174,000"]
["Nov 28, 2017","22.21","22.81","21.24","21.67","1,704,100","190,917,000"]
["Nov 27, 2017","22.60","23.62","21.46","22.20","1,522,170","194,333,000"]
["Nov 26, 2017","22.19","22.78","21.36","22.64","1,642,730","190,773,000"]
["Nov 25, 2017","20.80","23.20","20.69","22.30","1,932,920","178,784,000"]
["Nov 24, 2017","19.77","21.42","19.50","20.80","1,355,170","169,992,000"]
["Nov 23, 2017","21.20","21.53","19.70","20.00","2,004,120","182,276,000"]
["Nov 22, 2017","21.56","22.22","20.80","21.09","1,413,810","185,339,000"]
["Nov 21, 2017","21.60","23.17","20.53","21.60","1,708,960","185,658,000"]
["Nov 20, 2017","24.19","25.34","21.55","21.55","2,913,620","207,942,000"]
["Nov 19, 2017","27.52","27.98","22.39","24.18","4,531,360","236,566,000"]
["Nov 18, 2017","25.38","31.91","22.98","27.55","8,129,950","218,226,000"]
["Nov 17, 2017","19.41","26.91","18.07","25.59","3,941,120","166,861,000"]
["Nov 16, 2017","22.12","22.12","15.87","19.43","2,586,450","190,150,000"]
["Nov 15, 2017","20.21","22.11","18.91","22.07","2,944,170","173,757,000"]
["Nov 14, 2017","19.75","20.67","19.55","20.25",593.22400000000005,"169,767,000"]
["Nov 13, 2017","18.79","20.93","18.46","19.74",782.36300000000006,"161,548,000"]
["Nov 12, 2017","20.00","20.72","17.20","18.95",938.55799999999999,"171,959,000"]
["Nov 11, 2017","19.98","22.48","19.54","20.10","1,089,910","171,804,000"]
["Nov 10, 2017","23.12","24.14","18.64","19.68","1,107,640","198,735,000"]
["Nov 09, 2017","21.81","26.40","20.91","23.03","2,447,490","187,518,000"]
["Nov 08, 2017","17.85","25.35","17.68","21.92","1,690,730","153,455,000"]
["Nov 07, 2017","17.18","18.22","17.13","18.22",559.89400000000001,"147,735,000"]
["Nov 06, 2017","16.79","17.88","16.28","17.22",577.16,"144,355,000"]
["Nov 05, 2017","17.03","17.49","16.27","16.76",444.00799999999998,"146,440,000"]
["Nov 04, 2017","17.22","17.77","16.38","17.10",497.48399999999998,"148,033,000"]
["Nov 03, 2017","15.21","17.95","14.46","17.40","1,076,790","130,789,000"]
["Nov 02, 2017","15.36","17.52","13.06","15.23","1,254,240","132,078,000"]
["Nov 01, 2017","17.50","17.69","15.52","15.77",968.36599999999999,"150,460,000"]
["Oct 31, 2017","18.86","19.55","16.38","17.63",870.55200000000002,"162,099,000"]
["Oct 30, 2017","17.93","19.15","17.65","18.78",775.06399999999996,"154,126,000"]
["Oct 29, 2017","17.43","20.44","17.16","17.98","5,979,020","149,875,000"]
["Oct 28, 2017","19.37","19.66","17.33","17.60",499.08199999999999,"166,495,000"]
["Oct 27, 2017","18.68","19.37","17.74","19.32",660.99,"160,629,000"]
["Oct 26, 2017","19.12","20.24","17.85","18.69",756.73900000000003,"164,336,000"]
["Oct 25, 2017","20.34","21.17","19.44","19.59",447.24400000000003,"174,836,000"]
["Oct 24, 2017","19.08","23.19","18.25","20.77","1,644,220","163,999,000"]
["Oct 23, 2017","20.80","21.19","17.00","19.20",942.20299999999997,"178,828,000"]
["Oct 22, 2017","19.06","21.59","19.06","20.83",504.25700000000001,"163,831,000"]
["Oct 21, 2017","19.65","20.61","18.15","19.05",477.06099999999998,"168,964,000"]
["Oct 20, 2017","20.16","20.92","19.61","19.69",610.26199999999994,"173,286,000"]
["Oct 19, 2017","20.78","21.04","19.61","20.15","1,139,280","178,634,000"]
["Oct 18, 2017","21.89","22.06","19.84","20.70",763.59699999999998,"188,227,000"]
["Oct 17, 2017","21.93","23.25","20.60","21.93","1,080,370","188,520,000"]
["Oct 16, 2017","22.07","23.11","20.44","21.92",775.56500000000005,"189,560,000"]
["Oct 15, 2017","22.89","22.93","20.13","22.06",573.52300000000002,"196,484,000"]
["Oct 14, 2017","24.32","25.25","22.01","22.95",633.76300000000003,"208,542,000"]
["Oct 13, 2017","20.93","25.65","18.68","24.83","1,497,290","179,379,000"]
["Oct 12, 2017","22.93","24.16","20.51","20.78","1,283,980","196,441,000"]
["Oct 11, 2017","23.26","25.43","22.49","22.91",868.52599999999995,"199,117,000"]
["Oct 10, 2017","22.78","23.52","20.59","23.52","1,146,210","194,891,000"]
["Oct 09, 2017","23.50","23.99","21.02","23.04","1,015,350","200,919,000"]
["Oct 08, 2017","28.03","28.40","23.04","23.50","1,458,980","239,412,000"]
["Oct 07, 2017","27.93","28.12","25.02","28.12","1,659,250","238,213,000"]
["Oct 06, 2017","29.43","29.67","27.80","27.92","1,111,600","250,864,000"]
["Oct 05, 2017","29.00","30.74","25.94","29.31","1,646,560","247,107,000"]
["Oct 04, 2017","27.45","30.24","25.55","29.03","2,116,770","233,646,000"]
["Oct 03, 2017","31.68","33.92","27.14","27.44","2,837,580","269,499,000"]
["Oct 02, 2017","30.20","32.46","29.05","31.68","3,103,540","256,756,000"]
["Oct 01, 2017","30.97","32.58","27.72","30.23","4,221,780","263,139,000"]
["Sep 30, 2017","22.05","33.27","22.04","30.20","3,776,920","187,292,000"]
["Sep 29, 2017","22.88","23.26","21.23","22.10",896.60900000000004,"194,224,000"]
["Sep 28, 2017","26.37","26.51","21.67","23.08","2,105,510","223,695,000"]
["Sep 27, 2017","25.39","27.04","23.86","26.21","2,502,100","215,121,000"]
["Sep 26, 2017","25.99","26.59","22.36","25.47","4,695,480","219,811,000"]
["Sep 25, 2017","15.22","26.23","15.22","26.23","5,034,440","128,583,000"]
["Sep 24, 2017","16.49","16.74","14.15","15.23",768.09299999999996,"139,272,000"]
["Sep 23, 2017","15.13","16.97","14.86","16.49","1,800,130","127,684,000"]
["Sep 22, 2017","10.85","17.38","10.85","15.29","5,282,920","91,411,900"]
["Sep 21, 2017","8.95","12.08","7.76","10.93",746.72500000000002,"75,321,800"]
["Sep 20, 2017","9.24","9.77","8.92","8.99",117.765,"77,781,900"]
["Sep 19, 2017","10.85","11.21","9.02","9.39",290.43599999999998,"91,206,700"]
["Sep 18, 2017","9.78","11.11","9.54","10.82",322.22199999999998,"82,125,000"]
["Sep 17, 2017","10.40","10.43","9.30","10.02",198.17400000000001,"87,305,000"]
["Sep 16, 2017","11.71","12.66","10.03","10.41",394.65899999999999,"98,222,100"]
["Sep 15, 2017","10.88","12.64","8.91","11.76","1,171,590","91,185,900"]
["Sep 14, 2017","9.38","16.13","7.03","10.92","1,634,110","78,487,100"]
["Sep 13, 2017","9.67","10.16","8.05","9.37",147.36000000000001,"80,847,000"]
["Sep 12, 2017","10.78","11.97","9.61","9.90",247.91300000000001,"90,143,000"]
["Sep 11, 2017","10.88","11.71","10.23","10.79",185.76400000000001,"90,897,800"]
["Sep 10, 2017","11.41","11.61","9.50","10.53",225.61799999999999,"95,244,300"]
["Sep 09, 2017","11.28","11.74","9.88","11.41",521.41600000000005,"94,079,500"]
["Sep 08, 2017","15.64","15.89","10.45","11.26",518.904,"130,343,000"]
["Sep 07, 2017","8.74","16.38","8.65","15.11",994.03700000000003,"72,799,900"]
["Sep 06, 2017","11.05","11.61","8.27","8.89",378.78899999999999,"91,918,500"]
["Sep 05, 2017","10.25","11.81","7.76","11.08",656.65099999999995,"85,168,200"]
["Sep 04, 2017","12.33","13.64","5.99","10.15",960.22500000000002,"102,293,000"]
["Sep 03, 2017","14.35","14.97","11.96","12.99",503.55399999999997,"118,953,000"]
["Sep 02, 2017","14.94","17.35","14.04","14.34",619.25199999999995,"123,805,000"]
["Sep 01, 2017","16.91","17.81","14.89","15.07",534.726,"140,014,000"]
["Aug 31, 2017","19.99","20.24","15.72","16.95",642.26099999999997,"165,474,000"]
["Aug 30, 2017","18.48","21.94","15.74","20.02",926.70399999999995,"152,831,000"]
["Aug 29, 2017","19.77","24.87","17.84","18.49",939.40499999999997,"163,397,000"]
["Aug 28, 2017","19.33","20.74","18.55","19.76",626.97199999999998,"159,665,000"]
["Aug 27, 2017","21.50","21.91","18.29","19.31",704.8,"177,575,000"]
["Aug 26, 2017","23.08","23.95","19.35","21.51",712.47900000000004,"190,511,000"]
["Aug 25, 2017","24.87","25.43","22.00","23.05",936.67100000000005,"205,126,000"]
["Aug 24, 2017","24.70","26.39","23.29","25.07","1,052,500","203,496,000"]
["Aug 23, 2017","24.25","28.01","21.71","24.67","1,339,760","70,981,000"]
["Aug 22, 2017","25.51","27.61","21.02","24.46","1,721,320","74,664,600"]
["Aug 21, 2017","29.47","30.07","23.01","25.15","1,605,980","86,281,500"]
["Aug 20, 2017","32.69","32.69","28.57","29.56","1,522,630","95,695,200"]
["Aug 19, 2017","29.25","32.88","28.40","32.75","2,329,640","85,618,100"]
["Aug 18, 2017","32.11","32.43","21.88","27.69","3,120,270","93,985,500"]
["Aug 17, 2017","36.01","36.85","30.35","32.31","3,337,770","105,426,000"]
["Aug 16, 2017","32.62","37.43","31.50","36.98","4,410,840","95,474,300"]
["Aug 15, 2017","34.01","36.30","28.24","32.91","6,518,010","99,548,600"]
["Aug 14, 2017","27.57","39.08","21.01","34.91","8,351,290","80,705,800"]
["Aug 13, 2017","17.00","28.08","15.67","27.72","5,659,100","49,761,400"]
["Aug 12, 2017","17.65","18.12","12.43","16.96","2,861,160","51,673,400"]
["Aug 11, 2017","20.63","21.54","14.74","17.07","3,564,800","60,388,200"]
["Aug 10, 2017","24.18","26.24","15.44","19.97","8,774,840","70,786,700"]
["Aug 09, 2017","10.55","26.96","10.21","22.32","12,738,800","30,882,000"]
["Aug 08, 2017","7.92","10.54","7.79","10.54","2,261,940","23,194,300"]
["Aug 07, 2017","4.18","7.95","3.85","7.91","1,017,640","12,222,900"]
["Aug 06, 2017","3.64","4.33","3.51","4.17",395.51299999999998,"10,661,000"]
["Aug 05, 2017","2.85","3.79","2.77","3.65",361.86099999999999,"8,344,340"]
["Aug 04, 2017","2.43","2.91","2.43","2.85",304.00700000000001,"7,109,470"]
["Aug 03, 2017","2.37","2.44","2.18","2.43",306.87099999999998,"6,928,270"]
["Aug 02, 2017","2.40","2.45","2.30","2.37",258.06099999999998,"7,018,420"]
["Aug 01, 2017","2.32","2.47","2.26","2.40",230.75,"-"]
["Jul 31, 2017","2.51","2.51","2.27","2.32",198.893,"-"]
["Jul 30, 2017","2.51","2.55","2.44","2.51",214.101,"-"]
["Jul 29, 2017","2.54","2.54","2.44","2.51",207.953,"-"]
["Jul 28, 2017","2.60","2.67","2.45","2.53",215.15299999999999,"-"]
["Jul 27, 2017","2.51","2.60","2.23","2.52",53.594999999999999,"-"]
["Jul 26, 2017","2.56","2.66","2.37","2.51",59.517000000000003,"-"]
["Jul 25, 2017","2.68","2.71","2.22","2.56",68.301000000000002,"-"]
["Jul 24, 2017","2.57","2.77","2.50","2.68",50.052999999999997,"-"]
["Jul 23, 2017","2.43","2.78","2.22","2.55",87.052000000000007,"-"]
["Jul 22, 2017","2.19","2.51","2.07","2.51",87.787000000000006,"-"]
["Jul 21, 2017","2.18","2.29","2.07","2.19",61.106000000000002,"-"]
["Jul 20, 2017","2.16","2.28","2.07","2.26",52.170999999999999,"-"]
["Jul 19, 2017","2.28","2.30","2.07","2.16",55.994,"-"]
["Jul 18, 2017","2.11","2.36","1.92","2.29",56.9,"-"]
["Jul 17, 2017","1.96","2.36","1.90","2.11",45.348999999999997,"-"]
["Jul 16, 2017","1.85","2.36","1.65","2.10",59.502000000000002,"-"]
["Jul 15, 2017","2.80","2.80","1.48","1.95",80.64,"-"]
["Jul 14, 2017","3.24","3.36","1.97","2.80",140.14400000000001,"-"]
["Jul 13, 2017","2.67","3.54","2.36","3.24",194.31200000000001,"-"]
["Jul 12, 2017","2.16","3.54","1.91","2.67",170.20099999999999,"-"]
["Jul 11, 2017","2.06","2.32","1.65","2.19",152.548,"-"]
["Jul 10, 2017","2.11","2.20","1.80","1.80",93.634,"-"]
["Jul 09, 2017","1.81","2.14","1.71","2.11",67.816000000000003,"-"]
["Jul 08, 2017","2.01","2.12","1.47","1.81",76.06,"-"]
["Jul 07, 2017","1.72","2.01","1.64","2.01",143.06800000000001,"-"]
["Jul 06, 2017","1.78","1.81","1.71","1.72",121.304,"-"]

{"sheet":"KCS","index":59,"n_rows":139,"n_cols":7,"rows_kept":139,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.14","3.39","3.03","3.07",680.67499999999995,"285,589,000"]
["Mar 09, 2018","3.07","3.17","2.78","3.14",870.63599999999997,"279,225,000"]
["Mar 08, 2018","3.20","3.33","3.02","3.08",737.08799999999997,"291,245,000"]
["Mar 07, 2018","3.26","3.43","2.86","3.22","1,121,250","296,504,000"]
["Mar 06, 2018","3.72","3.74","3.22","3.25","1,029,180","338,414,000"]
["Mar 05, 2018","3.86","3.96","3.65","3.69",725.553,"351,039,000"]
["Mar 04, 2018","3.66","4.09","3.64","3.86","1,574,810","332,956,000"]
["Mar 03, 2018","4.15","4.28","3.60","3.67","1,527,700","378,038,000"]
["Mar 02, 2018","4.26","4.33","4.10","4.16",782.10799999999995,"387,850,000"]
["Mar 01, 2018","4.19","4.29","4.12","4.24",882.48599999999999,"381,185,000"]
["Feb 28, 2018","4.43","4.55","4.13","4.19",996.47,"403,195,000"]
["Feb 27, 2018","4.65","4.71","4.38","4.44","1,252,560","423,409,000"]
["Feb 26, 2018","4.63","4.79","4.35","4.66","1,245,080","421,153,000"]
["Feb 25, 2018","4.32","4.75","4.30","4.61","1,311,710","393,733,000"]
["Feb 24, 2018","4.66","4.80","4.26","4.34",996.39599999999996,"423,956,000"]
["Feb 23, 2018","4.20","4.67","4.08","4.66","1,280,880","382,568,000"]
["Feb 22, 2018","4.42","4.47","4.03","4.20","1,014,280","402,330,000"]
["Feb 21, 2018","4.49","4.78","4.26","4.43","1,514,640","408,931,000"]
["Feb 20, 2018","5.19","5.32","4.39","4.43","2,349,610","472,213,000"]
["Feb 19, 2018","5.46","5.61","4.67","5.18","2,572,470","496,786,000"]
["Feb 18, 2018","5.72","5.88","5.40","5.47","1,571,020","520,550,000"]
["Feb 17, 2018","5.85","6.00","5.61","5.76","2,200,560","532,266,000"]
["Feb 16, 2018","5.96","6.03","5.74","5.82","1,550,640","542,830,000"]
["Feb 15, 2018","5.72","6.27","5.62","5.98","2,354,440","520,800,000"]
["Feb 14, 2018","5.42","5.87","5.42","5.72","1,942,250","493,761,000"]
["Feb 13, 2018","5.76","5.85","5.33","5.41","1,245,460","524,117,000"]
["Feb 12, 2018","5.16","5.86","5.14","5.77","2,140,270","469,807,000"]
["Feb 11, 2018","5.63","5.63","5.07","5.22","1,236,640","512,969,000"]
["Feb 10, 2018","5.86","6.43","5.30","5.66","2,810,370","533,711,000"]
["Feb 09, 2018","5.85","5.97","5.38","5.84","2,978,760","533,037,000"]
["Feb 08, 2018","5.21","6.20","5.21","5.79","2,094,170","474,120,000"]
["Feb 07, 2018","5.74","6.55","4.95","5.24","3,109,060","522,858,000"]
["Feb 06, 2018","4.62","5.84","3.53","5.78","4,579,670","420,875,000"]
["Feb 05, 2018","6.03","6.24","4.07","4.57","3,397,490","549,295,000"]
["Feb 04, 2018","7.73","7.85","5.76","6.05","2,749,720","703,462,000"]
["Feb 03, 2018","6.75","8.05","6.17","7.68","3,358,400","614,457,000"]
["Feb 02, 2018","7.19","7.23","5.09","6.67","4,303,520","654,585,000"]
["Feb 01, 2018","8.06","8.39","6.51","7.22","3,910,450","734,250,000"]
["Jan 31, 2018","7.95","8.30","7.56","8.02","3,131,390","723,519,000"]
["Jan 30, 2018","9.35","9.51","7.51","7.93","4,867,190","851,643,000"]
["Jan 29, 2018","10.60","10.82","9.22","9.32","5,277,690","965,410,000"]
["Jan 28, 2018","10.27","12.25","9.64","10.57","12,042,100","934,736,000"]
["Jan 27, 2018","7.69","10.44","7.69","10.28","8,696,680","700,559,000"]
["Jan 26, 2018","7.26","7.76","6.58","7.72","4,320,420","661,070,000"]
["Jan 25, 2018","7.64","8.41","7.06","7.30","5,256,490","695,966,000"]
["Jan 24, 2018","7.85","8.21","7.11","7.55","4,955,080","714,755,000"]
["Jan 23, 2018","8.30","8.50","7.23","7.88","4,428,750","755,615,000"]
["Jan 22, 2018","9.53","9.74","7.44","8.31","5,933,250","867,381,000"]
["Jan 21, 2018","11.30","11.30","9.19","9.44","5,409,480","1,028,400,000"]
["Jan 20, 2018","9.40","12.06","9.28","11.39","9,850,250","856,163,000"]
["Jan 19, 2018","10.02","10.54","8.80","9.28","12,682,900","912,163,000"]
["Jan 18, 2018","11.48","13.08","9.59","10.13","12,163,800","1,045,410,000"]
["Jan 17, 2018","10.51","11.70","6.96","11.33","13,117,200","956,813,000"]
["Jan 16, 2018","13.47","13.47","8.41","10.46","18,866,200","1,226,320,000"]
["Jan 15, 2018","14.30","15.78","10.81","13.40","22,232,600","1,301,800,000"]
["Jan 14, 2018","17.56","18.64","13.17","14.09","18,678,900","1,598,840,000"]
["Jan 13, 2018","19.22","20.22","14.25","17.57","22,617,100","1,749,440,000"]
["Jan 12, 2018","18.97","20.91","17.98","19.22","17,993,400","1,726,720,000"]
["Jan 11, 2018","20.61","20.73","15.48","18.80","20,569,900","1,875,970,000"]
["Jan 10, 2018","16.59","20.44","15.45","20.44","24,299,700","1,510,410,000"]
["Jan 09, 2018","17.86","18.20","16.25","16.52","16,541,300","1,625,780,000"]
["Jan 08, 2018","18.28","19.79","13.62","17.83","35,461,900","1,664,430,000"]
["Jan 07, 2018","13.79","21.14","13.52","18.68","40,080,600","1,255,220,000"]
["Jan 06, 2018","7.46","14.84","7.35","13.57","33,208,300","678,917,000"]
["Jan 05, 2018","6.43","7.77","5.92","7.45","12,473,900","585,516,000"]
["Jan 04, 2018","7.93","7.94","5.54","6.49","12,984,200","721,751,000"]
["Jan 03, 2018","7.38","8.19","6.39","7.96","16,777,500","672,284,000"]
["Jan 02, 2018","3.69","7.44","3.67","7.28","14,093,000","336,347,000"]
["Jan 01, 2018","3.57","3.75","3.23","3.71","4,063,470","324,898,000"]
["Dec 31, 2017","2.88","3.61","2.75","3.58","3,934,670","262,064,000"]
["Dec 30, 2017","3.21","3.21","2.58","2.91","3,588,690","292,562,000"]
["Dec 29, 2017","2.79","3.70","2.61","3.18","8,587,690","254,230,000"]
["Dec 28, 2017","2.43","2.84","1.79","2.77","5,528,160","221,363,000"]
["Dec 27, 2017","1.64","2.44","1.60","2.44","5,033,840","149,179,000"]
["Dec 26, 2017","1.33","1.64","1.14","1.60","2,495,090","121,297,000"]
["Dec 25, 2017","0.950884","1.38","0.913274","1.34","2,569,700","86,571,400"]
["Dec 24, 2017","0.865164","0.941947","0.796902","0.941947","1,154,570","78,767,100"]
["Dec 23, 2017","0.816066","0.915726","0.806629","0.855390","1,474,970","74,297,200"]
["Dec 22, 2017","0.954699","0.968067","0.625351","0.812849",833.40599999999995,"86,918,700"]
["Dec 21, 2017","0.867065","1.09","0.832102","0.960645","1,764,630","78,940,300"]
["Dec 20, 2017","0.924324","0.924324","0.739148","0.859727","1,002,620","84,153,300"]
["Dec 19, 2017","0.813094","0.960847","0.804490","0.925158","1,694,710","74,026,600"]
["Dec 18, 2017","0.752155","0.818417","0.670601","0.816573","1,083,380","68,478,500"]
["Dec 17, 2017","0.668773","0.775799","0.647344","0.747723","1,025,950","60,887,200"]
["Dec 16, 2017","0.562497","0.664642","0.539519","0.664642",914.65700000000004,"51,211,500"]
["Dec 15, 2017","0.556630","0.598232","0.497637","0.560925",687.62400000000002,"50,677,300"]
["Dec 14, 2017","0.497135","0.648635","0.438433","0.559170",646.57799999999997,"45,260,700"]
["Dec 13, 2017","0.484276","0.512798","0.469706","0.495656",707.54700000000003,"44,090,000"]
["Dec 12, 2017","0.515566","0.521148","0.473332","0.484647",742.89099999999996,"46,938,700"]
["Dec 11, 2017","0.443186","0.530684","0.442184","0.524906",849.28,"40,349,000"]
["Dec 10, 2017","0.520553","0.520553","0.411443","0.438396",602.49400000000003,"47,392,700"]
["Dec 09, 2017","0.499952","0.526024","0.448617","0.515496",666.10599999999999,"45,517,200"]
["Dec 08, 2017","0.483018","0.512044","0.449234","0.497848",909.08500000000004,"43,975,400"]
["Dec 07, 2017","0.540863","0.578957","0.458878","0.475875",814.87699999999995,"49,241,800"]
["Dec 06, 2017","0.547866","0.591551","0.483480","0.543851",788.029,"49,879,400"]
["Dec 05, 2017","0.488575","0.622603","0.475008","0.542082","1,583,110","44,481,400"]
["Dec 04, 2017","0.428525","0.495991","0.395628","0.487931",894.78300000000002,"39,014,300"]
["Dec 03, 2017","0.471111","0.476083","0.415199","0.429029",775.89,"42,891,400"]
["Dec 02, 2017","0.495217","0.497975","0.466690","0.469902",761.31,"45,086,100"]
["Dec 01, 2017","0.457409","0.495078","0.441593","0.495078",832.423,"41,643,900"]
["Nov 30, 2017","0.459544","0.499125","0.412428","0.455140",751.14099999999996,"41,838,300"]
["Nov 29, 2017","0.481828","0.561054","0.447050","0.448891","1,227,570","43,867,100"]
["Nov 28, 2017","0.518246","0.522229","0.478684","0.482498","1,045,810","47,182,700"]
["Nov 27, 2017","0.559136","0.579724","0.474614","0.518438","1,225,500","50,905,500"]
["Nov 26, 2017","0.556473","0.577325","0.553250","0.559883","1,271,950","50,663,000"]
["Nov 25, 2017","0.564712","0.597503","0.531484","0.560301","1,223,110","51,413,100"]
["Nov 24, 2017","0.558026","0.586872","0.508441","0.564021","1,134,370","50,804,400"]
["Nov 23, 2017","0.585081","0.611303","0.547921","0.559698",940.97299999999996,"53,267,500"]
["Nov 22, 2017","0.626271","0.634830","0.574463","0.590030",626.90599999999995,"57,017,600"]
["Nov 21, 2017","0.656753","0.661060","0.590135","0.625799",630.77300000000002,"59,792,800"]
["Nov 20, 2017","0.623782","0.695231","0.610144","0.658254",728.22299999999996,"56,791,000"]
["Nov 19, 2017","0.655342","0.676980","0.617194","0.625842",356.01100000000002,"59,664,400"]
["Nov 18, 2017","0.629621","0.673985","0.585989","0.654619",516.70100000000002,"57,322,600"]
["Nov 17, 2017","0.640038","0.670643","0.602721","0.611706",705.09400000000005,"58,271,000"]
["Nov 16, 2017","0.560148","0.780133","0.560148","0.645261","1,471,310","50,997,600"]
["Nov 15, 2017","0.545852","0.568452","0.505715","0.555834",902.10400000000004,"49,696,100"]
["Nov 14, 2017","0.581439","0.601580","0.531919","0.548587",424.51600000000002,"52,936,000"]
["Nov 13, 2017","0.556067","0.613144","0.544102","0.581123",469.83100000000002,"50,626,100"]
["Nov 12, 2017","0.617196","0.617196","0.534593","0.555259",577.27300000000002,"56,191,400"]
["Nov 11, 2017","0.640535","0.670578","0.605406","0.617541","1,181,340","58,316,300"]
["Nov 10, 2017","0.708949","0.746257","0.637264","0.643426",738.53300000000002,"64,544,900"]
["Nov 09, 2017","0.742669","0.759107","0.678203","0.708345",783.15899999999999,"67,614,800"]
["Nov 08, 2017","0.666174","0.762702","0.643663","0.742394",906.23800000000006,"60,650,500"]
["Nov 07, 2017","0.660032","0.684822","0.637738","0.675723",664.83900000000006,"60,091,400"]
["Nov 06, 2017","0.702829","0.715416","0.650030","0.660741",832.05200000000002,"-"]
["Nov 05, 2017","0.744950","0.770424","0.697926","0.701647",912.38800000000003,"-"]
["Nov 04, 2017","0.697847","0.780875","0.696314","0.745875",745.64099999999996,"-"]
["Nov 03, 2017","0.653982","0.790925","0.628233","0.718425","1,270,970","-"]
["Nov 02, 2017","0.644748","0.682560","0.560945","0.649124","1,594,320","-"]
["Nov 01, 2017","0.797650","0.802883","0.634786","0.648378","1,792,300","-"]
["Oct 31, 2017","0.828303","0.836717","0.762870","0.812084","1,546,320","-"]
["Oct 30, 2017","0.917524","0.933216","0.807256","0.811372","1,559,350","-"]
["Oct 29, 2017","0.947845","0.994032","0.871372","0.919535","1,853,410","-"]
["Oct 28, 2017","0.892670","0.996267","0.815472","0.950630","3,648,650","-"]
["Oct 27, 2017","0.841573","0.895561","0.789190","0.894017","1,523,440","-"]
["Oct 26, 2017","0.816446","0.871237","0.778963","0.814167","1,784,580","-"]
["Oct 25, 2017","0.716824","1.14","0.709968","0.860783","3,404,580","-"]
["Oct 24, 2017","0.692158","0.726134","0.692158","0.724746","2,017,060","-"]

{"sheet":"FCT","index":60,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","26.02","27.30","25.09","25.54","2,169,200","227,517,000"]
["Mar 09, 2018","25.54","26.06","22.90","26.04","2,685,180","223,373,000"]
["Mar 08, 2018","28.01","33.92","25.15","25.67","2,554,400","244,969,000"]
["Mar 07, 2018","29.63","36.49","25.61","28.11","2,408,720","259,158,000"]
["Mar 06, 2018","35.05","35.05","29.30","29.67","1,860,980","306,550,000"]
["Mar 05, 2018","35.79","36.42","34.95","35.17","4,304,470","312,995,000"]
["Mar 04, 2018","35.36","35.78","33.28","35.78","4,308,390","309,235,000"]
["Mar 03, 2018","36.35","36.96","35.13","35.29","5,004,520","317,894,000"]
["Mar 02, 2018","33.84","36.58","33.27","36.15","6,293,850","295,977,000"]
["Mar 01, 2018","31.44","34.23","31.15","34.00","4,560,120","274,975,000"]
["Feb 28, 2018","34.39","36.10","31.41","31.44","5,085,970","300,735,000"]
["Feb 27, 2018","32.86","36.05","31.65","34.64","6,152,090","287,394,000"]
["Feb 26, 2018","29.81","33.33","29.58","32.78","3,961,660","260,704,000"]
["Feb 25, 2018","27.77","29.89","27.46","29.75","2,446,120","242,883,000"]
["Feb 24, 2018","29.38","29.77","26.79","27.80","3,329,380","256,921,000"]
["Feb 23, 2018","28.20","29.89","26.78","29.31","4,114,120","246,572,000"]
["Feb 22, 2018","27.85","29.69","26.41","28.19","4,018,360","243,585,000"]
["Feb 21, 2018","28.98","32.10","27.31","27.90","5,509,830","253,461,000"]
["Feb 20, 2018","32.84","34.00","28.70","29.01","6,206,210","287,194,000"]
["Feb 19, 2018","32.31","33.76","31.99","32.88","4,675,180","282,579,000"]
["Feb 18, 2018","35.56","36.13","32.36","32.43","1,711,760","310,949,000"]
["Feb 17, 2018","33.33","36.18","32.89","35.48","4,010,330","291,479,000"]
["Feb 16, 2018","32.51","33.58","31.52","33.35","4,480,170","284,274,000"]
["Feb 15, 2018","31.19","33.16","30.73","32.64","5,114,490","272,784,000"]
["Feb 14, 2018","29.69","31.64","29.51","31.24","6,311,520","259,618,000"]
["Feb 13, 2018","28.60","30.80","27.55","29.86","8,404,720","250,147,000"]
["Feb 12, 2018","25.90","29.53","25.85","28.62","4,064,320","226,466,000"]
["Feb 11, 2018","27.08","27.08","24.23","25.63","4,492,130","236,834,000"]
["Feb 10, 2018","28.18","29.92","25.97","27.05","5,989,860","246,463,000"]
["Feb 09, 2018","25.78","28.77","24.59","28.20","5,621,940","225,472,000"]
["Feb 08, 2018","23.41","26.64","23.41","25.70","6,199,920","204,726,000"]
["Feb 07, 2018","26.40","26.59","22.78","23.36","5,791,760","230,867,000"]
["Feb 06, 2018","21.59","27.10","18.20","26.58","6,158,420","188,832,000"]
["Feb 05, 2018","26.69","27.37","20.12","21.54","4,912,880","233,379,000"]
["Feb 04, 2018","31.97","32.86","24.05","27.12","5,343,820","279,617,000"]
["Feb 03, 2018","29.60","33.35","26.49","31.96","6,790,260","258,879,000"]
["Feb 02, 2018","31.07","31.07","22.39","29.46","9,135,540","271,702,000"]
["Feb 01, 2018","38.87","39.39","29.42","31.13","11,955,300","339,948,000"]
["Jan 31, 2018","38.43","39.58","36.37","38.78","5,642,280","336,110,000"]
["Jan 30, 2018","44.32","44.57","36.79","38.37","6,051,400","387,597,000"]
["Jan 29, 2018","46.56","47.29","43.62","44.20","3,634,000","407,185,000"]
["Jan 28, 2018","45.17","47.80","45.17","46.60","5,132,220","395,045,000"]
["Jan 27, 2018","44.30","46.47","43.76","44.94","6,871,510","387,407,000"]
["Jan 26, 2018","47.02","48.23","39.77","44.30","5,479,060","411,191,000"]
["Jan 25, 2018","48.53","49.99","44.04","47.17","6,394,650","424,393,000"]
["Jan 24, 2018","47.19","49.56","45.70","47.83","9,471,610","412,643,000"]
["Jan 23, 2018","44.72","49.58","41.34","46.95","9,407,480","391,068,000"]
["Jan 22, 2018","48.81","51.18","41.14","45.07","11,446,300","426,823,000"]
["Jan 21, 2018","59.06","59.35","46.12","47.50","12,904,400","516,506,000"]
["Jan 20, 2018","51.76","60.20","51.76","58.73","17,234,600","452,653,000"]
["Jan 19, 2018","45.72","52.64","44.23","51.18","15,272,900","399,799,000"]
["Jan 18, 2018","43.54","50.56","40.62","45.94","13,511,800","380,786,000"]
["Jan 17, 2018","42.35","46.29","32.22","43.20","20,257,600","370,344,000"]
["Jan 16, 2018","58.82","58.82","32.76","42.83","22,837,500","514,402,000"]
["Jan 15, 2018","64.01","66.27","57.76","58.90","20,503,800","559,801,000"]
["Jan 14, 2018","62.33","69.11","61.29","64.34","24,864,200","545,046,000"]
["Jan 13, 2018","62.58","65.19","61.00","62.23","17,156,200","547,248,000"]
["Jan 12, 2018","57.50","62.70","52.08","62.39","23,812,300","502,870,000"]
["Jan 11, 2018","66.62","67.20","56.98","57.38","18,147,200","582,577,000"]
["Jan 10, 2018","69.00","70.48","59.82","66.61","25,423,000","603,396,000"]
["Jan 09, 2018","75.78","79.47","66.23","68.58","31,292,400","662,696,000"]
["Jan 08, 2018","71.61","78.58","63.78","76.07","43,430,600","626,257,000"]
["Jan 07, 2018","63.65","87.16","63.26","71.38","52,211,000","556,637,000"]
["Jan 06, 2018","63.04","68.23","58.72","63.85","28,218,000","551,284,000"]
["Jan 05, 2018","66.55","69.71","58.50","62.74","36,607,800","582,013,000"]
["Jan 04, 2018","66.77","72.04","63.86","66.63","36,659,400","583,930,000"]
["Jan 03, 2018","61.84","71.65","58.53","66.37","47,762,500","540,791,000"]
["Jan 02, 2018","64.86","70.29","56.39","60.36","67,878,600","567,190,000"]
["Jan 01, 2018","58.31","78.08","52.01","64.81","104,632,000","509,929,000"]
["Dec 31, 2017","41.41","57.71","40.72","57.71","32,330,900","362,128,000"]
["Dec 30, 2017","47.02","47.34","38.04","42.19","19,579,400","411,153,000"]
["Dec 29, 2017","41.99","49.05","41.36","47.10","20,666,300","367,167,000"]
["Dec 28, 2017","44.31","44.94","37.96","41.56","15,198,000","387,534,000"]
["Dec 27, 2017","48.10","48.10","42.41","44.39","22,010,600","420,603,000"]
["Dec 26, 2017","47.91","48.02","40.56","47.85","35,829,800","418,940,000"]
["Dec 25, 2017","35.61","47.84","34.15","47.46","36,559,000","311,425,000"]
["Dec 24, 2017","37.10","37.29","29.72","35.56","13,755,700","324,430,000"]
["Dec 23, 2017","32.41","41.37","31.85","36.85","17,790,400","283,391,000"]
["Dec 22, 2017","41.79","43.10","23.47","32.00","22,498,500","365,478,000"]
["Dec 21, 2017","43.95","46.90","38.50","41.69","29,188,800","384,374,000"]
["Dec 20, 2017","41.68","46.08","35.48","43.75","22,740,800","364,453,000"]
["Dec 19, 2017","42.35","46.44","38.42","41.38","21,900,300","370,347,000"]
["Dec 18, 2017","38.43","44.69","36.76","42.27","20,930,600","336,081,000"]
["Dec 17, 2017","31.71","44.93","31.16","38.59","28,270,400","277,291,000"]
["Dec 16, 2017","31.71","32.10","29.75","30.95","12,512,500","277,307,000"]
["Dec 15, 2017","32.42","32.88","26.16","31.67","19,675,900","283,513,000"]
["Dec 14, 2017","25.89","35.82","25.73","32.29","34,603,300","226,380,000"]
["Dec 13, 2017","27.03","29.23","24.87","26.36","12,217,400","236,393,000"]
["Dec 12, 2017","23.67","27.96","22.97","27.24","11,137,400","206,965,000"]
["Dec 11, 2017","19.24","25.26","19.24","23.63","9,127,790","168,222,000"]
["Dec 10, 2017","21.60","21.60","18.82","19.65","6,611,590","188,866,000"]
["Dec 09, 2017","20.21","22.34","20.01","22.06","9,043,360","176,714,000"]
["Dec 08, 2017","19.34","22.37","18.11","20.37","11,227,700","169,133,000"]
["Dec 07, 2017","23.02","25.46","19.29","19.48","13,384,500","201,335,000"]
["Dec 06, 2017","25.50","25.96","21.45","22.61","10,704,200","222,978,000"]
["Dec 05, 2017","23.83","25.59","23.73","25.51","7,338,800","208,365,000"]
["Dec 04, 2017","23.05","24.46","22.74","23.88","6,554,430","201,603,000"]
["Dec 03, 2017","22.26","24.60","21.36","23.11","5,475,510","194,654,000"]
["Dec 02, 2017","23.17","23.35","21.68","22.43","3,068,200","202,640,000"]
["Dec 01, 2017","23.19","23.25","20.96","23.23","4,852,030","202,810,000"]
["Nov 30, 2017","20.25","23.60","18.57","23.39","6,917,800","177,046,000"]
["Nov 29, 2017","23.56","25.36","19.01","19.58","9,147,160","206,015,000"]
["Nov 28, 2017","22.94","25.13","22.79","23.66","6,776,520","200,637,000"]
["Nov 27, 2017","22.76","23.52","21.90","22.88","4,196,830","199,001,000"]
["Nov 26, 2017","23.43","23.47","21.77","22.91","4,562,490","204,909,000"]
["Nov 25, 2017","22.13","23.64","22.13","23.34","4,208,370","193,521,000"]
["Nov 24, 2017","21.93","22.45","21.00","22.12","4,548,280","191,788,000"]
["Nov 23, 2017","22.74","24.10","21.84","21.84","6,263,550","198,873,000"]
["Nov 22, 2017","19.93","23.15","19.75","22.92","7,285,730","174,334,000"]
["Nov 21, 2017","19.50","20.95","18.22","19.79","3,982,040","170,572,000"]
["Nov 20, 2017","18.81","19.78","18.43","19.39","3,939,130","164,502,000"]
["Nov 19, 2017","18.56","19.92","18.53","18.88","3,214,330","162,287,000"]
["Nov 18, 2017","18.47","19.37","17.91","18.55","3,659,840","161,516,000"]
["Nov 17, 2017","18.78","19.21","17.35","18.38","6,094,750","164,263,000"]
["Nov 16, 2017","19.34","21.60","18.66","19.05","10,068,500","169,157,000"]
["Nov 15, 2017","17.91","21.46","17.10","19.37","7,185,410","156,634,000"]
["Nov 14, 2017","16.88","18.20","16.86","17.86","2,772,270","147,603,000"]
["Nov 13, 2017","16.24","18.30","16.18","16.81","4,780,390","142,029,000"]
["Nov 12, 2017","20.30","21.08","15.70","16.18","6,862,910","177,486,000"]
["Nov 11, 2017","17.50","19.98","17.19","19.98","5,825,590","153,055,000"]
["Nov 10, 2017","21.45","22.56","16.53","17.54","9,689,210","187,610,000"]
["Nov 09, 2017","17.00","22.93","16.86","21.28","9,168,790","148,644,000"]
["Nov 08, 2017","16.52","17.85","15.24","16.99","5,323,950","144,464,000"]
["Nov 07, 2017","15.95","16.92","15.07","16.54","5,096,930","139,441,000"]
["Nov 06, 2017","14.42","16.30","13.93","16.09","5,425,720","126,073,000"]
["Nov 05, 2017","14.26","14.56","13.58","14.31","4,823,260","124,708,000"]
["Nov 04, 2017","14.51","14.65","13.32","14.15","5,342,760","126,925,000"]
["Nov 03, 2017","11.65","16.33","11.41","14.53","11,658,900","101,848,000"]
["Nov 02, 2017","12.54","13.19","11.47","11.63","6,274,120","109,707,000"]
["Nov 01, 2017","14.51","14.55","12.42","12.57","4,924,490","126,928,000"]
["Oct 31, 2017","15.34","15.55","14.19","14.58","3,827,220","134,134,000"]
["Oct 30, 2017","14.61","16.13","14.60","15.30","3,978,210","127,756,000"]
["Oct 29, 2017","14.88","15.84","14.61","14.67","3,778,790","130,120,000"]
["Oct 28, 2017","15.49","16.00","14.87","14.89","3,879,950","135,503,000"]
["Oct 27, 2017","15.08","15.62","14.46","15.48","3,593,930","131,908,000"]
["Oct 26, 2017","15.48","15.56","14.69","15.10","2,521,090","135,342,000"]
["Oct 25, 2017","16.06","16.17","14.95","15.47","1,137,840","140,434,000"]
["Oct 24, 2017","15.01","16.64","14.37","15.94","3,946,660","131,288,000"]
["Oct 23, 2017","15.19","15.26","14.33","15.03","1,481,280","132,805,000"]
["Oct 22, 2017","15.23","15.69","14.73","15.21","1,348,230","133,157,000"]
["Oct 21, 2017","15.31","15.64","14.20","15.22","2,034,400","133,866,000"]
["Oct 20, 2017","15.93","16.07","14.98","15.33","2,499,680","139,326,000"]
["Oct 19, 2017","16.68","16.75","15.36","15.93","1,828,120","145,837,000"]
["Oct 18, 2017","15.86","16.83","15.41","16.70","2,206,280","138,712,000"]
["Oct 17, 2017","16.55","16.71","15.74","15.81","1,647,080","144,712,000"]
["Oct 16, 2017","17.13","17.46","15.78","16.56","2,233,920","149,802,000"]
["Oct 15, 2017","16.48","17.74","15.80","17.09","2,751,450","144,077,000"]
["Oct 14, 2017","16.95","16.99","15.87","16.46","1,554,970","148,268,000"]
["Oct 13, 2017","16.42","17.07","15.37","16.91","2,706,360","143,576,000"]
["Oct 12, 2017","16.69","17.25","15.83","16.37","2,457,100","145,995,000"]
["Oct 11, 2017","15.99","17.33","15.81","16.67","1,942,360","139,850,000"]
["Oct 10, 2017","15.49","16.18","15.20","15.97","2,628,550","135,435,000"]
["Oct 09, 2017","16.59","17.56","15.39","15.44","3,143,110","145,062,000"]
["Oct 08, 2017","18.45","18.50","16.30","16.48","2,321,920","161,347,000"]
["Oct 07, 2017","17.60","18.85","17.46","18.52","2,089,070","153,921,000"]
["Oct 06, 2017","18.14","18.28","17.03","17.62","2,179,890","158,662,000"]
["Oct 05, 2017","17.05","18.11","16.33","18.11","1,840,770","149,130,000"]
["Oct 04, 2017","16.83","18.69","16.83","17.06","2,927,170","147,201,000"]
["Oct 03, 2017","17.11","17.66","15.57","16.82","2,876,690","149,648,000"]
["Oct 02, 2017","17.95","18.15","16.81","17.07","2,593,250","157,005,000"]
["Oct 01, 2017","18.46","18.60","17.77","17.96","2,310,450","161,432,000"]
["Sep 30, 2017","18.34","19.15","18.27","18.46","2,177,150","160,380,000"]
["Sep 29, 2017","19.17","19.23","17.71","18.33","1,962,570","167,637,000"]
["Sep 28, 2017","19.81","19.92","19.05","19.19","1,825,390","173,214,000"]
["Sep 27, 2017","17.60","20.13","17.49","19.81","3,594,630","153,949,000"]
["Sep 26, 2017","17.31","17.96","17.14","17.60","2,491,610","151,341,000"]
["Sep 25, 2017","16.51","17.60","16.14","17.31",536.71799999999996,"144,396,000"]
["Sep 24, 2017","17.09","17.51","16.16","16.53",496.91500000000002,"149,433,000"]
["Sep 23, 2017","15.60","17.07","15.43","17.07",457.91899999999998,"136,404,000"]
["Sep 22, 2017","14.89","16.08","14.87","15.56","1,151,450","130,213,000"]
["Sep 21, 2017","17.39","17.57","14.09","14.84","2,096,320","152,109,000"]
["Sep 20, 2017","18.58","18.98","17.49","17.49",884.52300000000002,"162,518,000"]
["Sep 19, 2017","19.83","19.83","18.13","18.55",594.45100000000002,"173,446,000"]
["Sep 18, 2017","17.35","19.92","17.35","19.63","1,526,230","151,750,000"]
["Sep 17, 2017","17.90","17.90","15.61","17.35",912.59100000000001,"156,547,000"]
["Sep 16, 2017","18.14","19.40","16.41","17.89","1,275,190","158,638,000"]
["Sep 15, 2017","15.12","18.46","12.62","18.05","3,178,720","132,227,000"]
["Sep 14, 2017","20.45","21.14","15.15","15.15","2,348,240","178,804,000"]
["Sep 13, 2017","22.14","22.22","18.49","20.37","2,796,610","193,629,000"]
["Sep 12, 2017","23.40","24.56","21.99","22.10","1,204,890","204,657,000"]
["Sep 11, 2017","23.56","24.63","22.77","23.37","1,249,790","206,040,000"]
["Sep 10, 2017","25.00","25.01","21.68","23.51","2,014,510","218,613,000"]
["Sep 09, 2017","26.49","26.58","24.22","25.07","1,276,300","231,623,000"]
["Sep 08, 2017","27.83","30.05","23.33","26.27","6,644,870","243,363,000"]
["Sep 07, 2017","26.41","28.36","25.68","27.98","2,729,340","230,995,000"]
["Sep 06, 2017","25.31","28.13","25.30","26.46","1,522,070","221,353,000"]
["Sep 05, 2017","24.47","26.85","21.71","25.30","3,089,900","213,955,000"]
["Sep 04, 2017","27.65","27.70","21.81","24.30","3,814,510","241,764,000"]
["Sep 03, 2017","27.25","29.55","25.93","27.64","2,736,900","238,326,000"]
["Sep 02, 2017","32.78","33.38","25.99","27.20","4,886,380","286,682,000"]
["Sep 01, 2017","29.72","32.69","29.43","32.69","2,788,860","259,897,000"]
["Aug 31, 2017","30.30","30.30","28.65","29.65","3,316,700","264,994,000"]
["Aug 30, 2017","29.54","30.77","28.12","30.30","4,303,180","258,328,000"]
["Aug 29, 2017","30.79","32.20","29.48","29.48","5,131,350","269,290,000"]
["Aug 28, 2017","28.89","31.95","28.80","30.74","4,693,520","252,611,000"]
["Aug 27, 2017","31.67","31.67","28.50","28.87","4,088,800","276,919,000"]
["Aug 26, 2017","28.59","32.51","27.49","31.94","5,481,720","249,989,000"]
["Aug 25, 2017","26.99","30.35","26.99","28.65","8,596,460","236,045,000"]
["Aug 24, 2017","24.04","27.67","23.66","27.27","5,336,720","210,255,000"]
["Aug 23, 2017","23.68","25.03","22.90","23.87","3,491,500","207,082,000"]
["Aug 22, 2017","24.28","24.54","21.87","23.73","4,896,740","212,347,000"]
["Aug 21, 2017","22.42","26.08","22.42","24.06","9,106,090","196,067,000"]
["Aug 20, 2017","20.80","23.51","20.20","22.70","4,714,330","181,924,000"]
["Aug 19, 2017","21.74","25.50","20.91","20.91","12,330,700","190,089,000"]
["Aug 18, 2017","19.99","24.83","19.14","21.71","12,079,700","174,831,000"]
["Aug 17, 2017","19.40","20.79","18.51","19.95","3,424,580","169,690,000"]
["Aug 16, 2017","17.63","19.42","16.92","19.35","3,078,360","154,213,000"]
["Aug 15, 2017","17.33","18.94","16.58","17.62","4,403,210","151,567,000"]
["Aug 14, 2017","17.15","18.21","16.47","17.31","4,334,200","150,152,000"]
["Aug 13, 2017","19.77","19.77","16.17","17.15","7,621,270","173,014,000"]
["Aug 12, 2017","19.45","19.93","18.73","19.72","4,171,490","170,266,000"]
["Aug 11, 2017","19.51","20.70","18.87","19.36","4,122,470","170,781,000"]
["Aug 10, 2017","20.81","21.03","19.42","19.42","2,478,460","182,172,000"]
["Aug 09, 2017","20.76","21.20","19.46","20.70","2,950,020","181,699,000"]
["Aug 08, 2017","21.04","21.26","19.93","20.77","2,529,660","184,199,000"]
["Aug 07, 2017","20.36","21.33","19.14","21.33","3,011,810","178,236,000"]
["Aug 06, 2017","21.30","21.73","19.99","20.42","1,627,170","186,407,000"]
["Aug 05, 2017","18.77","21.59","18.47","21.54","3,033,400","164,305,000"]
["Aug 04, 2017","18.75","19.75","18.16","18.95","2,416,820","164,084,000"]
["Aug 03, 2017","19.41","19.43","18.69","18.76","1,740,220","169,940,000"]
["Aug 02, 2017","19.12","20.15","18.81","19.58","3,347,300","167,394,000"]
["Aug 01, 2017","16.25","20.12","16.07","19.13","4,904,440","142,281,000"]
["Jul 31, 2017","16.94","17.22","15.65","15.73","2,688,140","148,321,000"]
["Jul 30, 2017","18.48","18.56","16.39","16.93","1,934,940","161,778,000"]
["Jul 29, 2017","17.63","18.77","16.00","18.48","1,974,870","154,276,000"]
["Jul 28, 2017","17.77","18.46","16.66","17.69","3,036,260","155,507,000"]
["Jul 27, 2017","18.49","18.91","17.14","17.69","1,992,980","161,818,000"]
["Jul 26, 2017","18.67","19.31","17.48","18.31","1,745,280","163,413,000"]
["Jul 25, 2017","22.81","23.07","17.83","18.68","5,684,980","199,680,000"]
["Jul 24, 2017","22.50","23.37","21.26","22.75","3,420,740","196,906,000"]
["Jul 23, 2017","21.45","23.61","19.59","22.68","5,269,690","187,713,000"]
["Jul 22, 2017","17.06","22.82","16.93","21.29","6,532,530","149,333,000"]
["Jul 21, 2017","15.99","17.66","15.99","17.00","2,512,080","139,967,000"]
["Jul 20, 2017","14.45","17.12","14.45","15.80","4,178,390","126,460,000"]
["Jul 19, 2017","16.00","16.60","14.05","14.52","2,406,070","140,019,000"]
["Jul 18, 2017","15.81","16.51","14.62","15.93","4,628,260","138,372,000"]
["Jul 17, 2017","13.23","16.13","12.65","15.74","2,834,510","115,764,000"]
["Jul 16, 2017","13.12","13.43","11.45","13.24","2,342,440","114,844,000"]
["Jul 15, 2017","15.01","15.10","12.88","13.24","2,364,770","131,361,000"]
["Jul 14, 2017","17.00","17.19","13.73","14.86","3,703,520","148,788,000"]
["Jul 13, 2017","18.58","18.64","14.67","16.85","4,507,770","162,642,000"]
["Jul 12, 2017","14.40","17.75","13.51","17.75","4,514,800","126,030,000"]
["Jul 11, 2017","15.30","16.94","12.25","14.68","8,804,620","133,930,000"]
["Jul 10, 2017","20.85","21.34","14.63","15.93","6,049,120","182,475,000"]
["Jul 09, 2017","23.31","24.07","20.79","20.84","1,903,860","204,043,000"]
["Jul 08, 2017","22.59","23.29","20.55","23.29","3,125,800","197,702,000"]
["Jul 07, 2017","26.00","26.51","21.75","22.55","3,083,140","227,577,000"]
["Jul 06, 2017","26.48","27.51","25.46","25.90","3,343,980","231,810,000"]
["Jul 05, 2017","24.69","27.15","23.84","26.46","2,865,830","216,108,000"]
["Jul 04, 2017","23.52","26.62","23.52","24.77","3,684,920","205,835,000"]
["Jul 03, 2017","23.76","24.31","22.37","23.64","2,003,880","207,961,000"]
["Jul 02, 2017","21.65","24.58","20.55","23.85","3,848,540","189,542,000"]
["Jul 01, 2017","23.70","24.34","20.77","21.48","2,792,890","207,415,000"]
["Jun 30, 2017","25.09","25.93","23.43","23.52","2,684,430","219,584,000"]
["Jun 29, 2017","26.98","27.94","24.82","25.20","3,172,030","236,139,000"]
["Jun 28, 2017","26.33","28.20","24.71","27.10","4,795,800","230,476,000"]
["Jun 27, 2017","25.35","26.19","21.22","26.15","5,141,850","221,878,000"]
["Jun 26, 2017","27.69","29.53","21.71","25.35","8,962,600","242,371,000"]
["Jun 25, 2017","31.29","31.54","24.58","28.03","7,089,170","273,854,000"]
["Jun 24, 2017","33.31","34.58","30.58","31.09","3,149,050","291,536,000"]
["Jun 23, 2017","31.38","36.32","31.20","33.31","7,239,310","274,717,000"]
["Jun 22, 2017","29.71","32.27","28.05","32.25","5,892,960","260,026,000"]
["Jun 21, 2017","32.71","34.20","28.10","29.46","7,937,990","286,348,000"]
["Jun 20, 2017","33.56","36.22","31.09","32.65","9,158,100","293,796,000"]
["Jun 19, 2017","31.42","36.35","31.37","33.45","17,409,300","275,005,000"]
["Jun 18, 2017","31.81","31.81","29.25","31.38","6,077,040","278,410,000"]
["Jun 17, 2017","27.81","33.15","27.55","31.85","12,702,600","243,459,000"]
["Jun 16, 2017","26.61","28.00","24.69","28.00","4,836,350","232,935,000"]
["Jun 15, 2017","26.87","27.49","20.67","26.98","7,891,690","235,224,000"]
["Jun 14, 2017","30.98","33.57","25.56","27.02","11,141,600","271,174,000"]
["Jun 13, 2017","24.96","32.53","24.96","30.46","16,705,400","218,494,000"]
["Jun 12, 2017","27.88","29.98","23.23","25.17","7,083,680","244,021,000"]
["Jun 11, 2017","24.62","30.60","24.62","27.52","9,682,100","215,493,000"]
["Jun 10, 2017","32.15","32.15","24.65","24.72","11,449,100","281,410,000"]
["Jun 09, 2017","27.87","31.70","27.19","31.70","11,330,500","243,953,000"]
["Jun 08, 2017","27.73","30.06","25.89","27.72","14,435,300","242,704,000"]
["Jun 07, 2017","31.94","37.07","26.55","27.33","40,988,800","279,559,000"]
["Jun 06, 2017","24.55","34.79","20.66","32.54","72,220,400","214,914,000"]
["Jun 05, 2017","17.38","25.87","17.38","24.44","31,647,000","152,100,000"]
["Jun 04, 2017","15.77","17.66","15.00","17.56","4,783,920","138,067,000"]
["Jun 03, 2017","14.62","15.97","14.32","15.87","3,661,030","128,006,000"]
["Jun 02, 2017","12.89","14.83","12.81","14.65","2,337,610","112,837,000"]
["Jun 01, 2017","12.35","13.55","12.35","12.90","1,360,750","108,120,000"]
["May 31, 2017","11.61","12.35","11.15","12.33","1,631,020","101,603,000"]
["May 30, 2017","12.84","13.58","11.48","11.54","1,864,840","112,387,000"]
["May 29, 2017","12.51","13.36","11.61","12.75","1,820,790","109,473,000"]
["May 28, 2017","11.96","13.11","11.24","12.62","3,316,460","104,650,000"]
["May 27, 2017","11.95","12.62","8.87","11.79","3,635,830","104,567,000"]
["May 26, 2017","12.16","15.84","11.10","11.91","3,120,110","106,399,000"]
["May 25, 2017","15.62","16.52","12.13","12.24","6,252,410","136,714,000"]
["May 24, 2017","13.99","17.44","13.99","15.18","10,628,500","122,465,000"]
["May 23, 2017","11.52","14.08","11.11","13.97","6,377,940","100,826,000"]
["May 22, 2017","10.80","13.38","10.24","11.59","6,297,310","94,503,300"]
["May 21, 2017","9.96","10.93","9.92","10.81","2,250,710","87,205,900"]
["May 20, 2017","10.30","10.54","9.86","10.05","1,483,050","90,119,600"]
["May 19, 2017","9.03","10.39","8.92","10.31","2,606,190","79,072,700"]
["May 18, 2017","8.76","9.22","8.63","9.05","1,764,050","76,683,000"]
["May 17, 2017","8.17","8.84","7.94","8.82","1,415,960","71,535,800"]
["May 16, 2017","8.94","8.94","8.15","8.18","1,943,400","78,287,900"]
["May 15, 2017","8.78","9.44","8.47","8.86","2,254,640","76,873,000"]
["May 14, 2017","8.53","9.04","8.53","8.73","1,360,170","74,628,100"]
["May 13, 2017","8.88","9.15","8.32","8.50","1,168,510","77,742,200"]
["May 12, 2017","9.10","9.51","8.75","8.89","2,040,170","79,629,300"]
["May 11, 2017","8.51","9.38","7.91","9.05","2,519,000","74,531,000"]
["May 10, 2017","8.79","9.53","7.96","8.47","3,775,270","76,939,000"]
["May 09, 2017","9.89","10.43","7.17","8.88","7,234,170","86,577,400"]
["May 08, 2017","9.97","10.87","9.52","9.91","4,747,730","87,231,000"]
["May 07, 2017","9.77","11.24","9.14","9.85","9,072,880","85,477,800"]
["May 06, 2017","8.55","10.43","8.51","9.77","5,793,480","74,862,200"]
["May 05, 2017","8.28","9.82","8.18","8.53","5,282,420","72,466,000"]
["May 04, 2017","7.52","8.55","7.51","8.28","3,216,770","65,800,100"]
["May 03, 2017","7.47","7.80","7.20","7.45","2,188,510","65,392,700"]
["May 02, 2017","7.75","7.89","6.80","7.47","3,686,740","67,857,700"]
["May 01, 2017","8.07","8.33","7.58","7.82","3,675,540","70,614,400"]
["Apr 30, 2017","8.03","8.32","7.77","8.08","2,639,500","70,330,500"]
["Apr 29, 2017","7.51","8.19","7.34","8.18","2,614,160","65,762,800"]
["Apr 28, 2017","7.16","7.71","6.92","7.43","2,969,020","62,642,100"]
["Apr 27, 2017","6.65","7.19","6.51","7.16","1,420,250","58,201,600"]
["Apr 26, 2017","6.78","6.96","6.54","6.69","1,222,310","59,310,800"]
["Apr 25, 2017","6.72","7.10","6.55","6.77","2,425,260","58,854,300"]
["Apr 24, 2017","6.64","6.81","6.39","6.72","1,665,640","58,103,000"]
["Apr 23, 2017","6.38","7.01","6.09","6.61","2,944,860","55,860,800"]
["Apr 22, 2017","6.51","6.69","6.34","6.37","1,191,320","56,940,200"]
["Apr 21, 2017","6.56","6.83","6.19","6.51","2,471,200","57,422,100"]
["Apr 20, 2017","6.85","7.24","6.37","6.55","4,474,040","59,955,700"]
["Apr 19, 2017","7.15","7.43","6.54","6.72","5,755,630","62,622,100"]
["Apr 18, 2017","6.12","7.58","5.86","7.16","8,484,100","53,588,300"]
["Apr 17, 2017","6.21","6.67","6.03","6.13","3,851,790","54,371,900"]
["Apr 16, 2017","5.46","7.01","5.43","6.31","11,799,300","47,777,500"]
["Apr 15, 2017","4.77","5.49","4.77","5.45","1,684,360","41,723,700"]
["Apr 14, 2017","4.81","5.02","4.77","4.77",451.51400000000001,"42,076,100"]
["Apr 13, 2017","4.89","5.00","4.76","4.81",907.21500000000003,"42,840,400"]
["Apr 12, 2017","4.67","4.94","4.59","4.87",610.36500000000001,"40,871,200"]
["Apr 11, 2017","4.67","4.83","4.59","4.65",790.85500000000002,"40,851,600"]
["Apr 10, 2017","4.47","4.77","4.43","4.70",410.38400000000001,"39,141,600"]
["Apr 09, 2017","4.54","4.70","4.34","4.43",726.73099999999999,"39,776,500"]
["Apr 08, 2017","4.24","4.82","4.19","4.60",975.38,"37,095,300"]
["Apr 07, 2017","4.39","4.73","4.17","4.28","1,371,990","38,465,900"]
["Apr 06, 2017","4.28","5.32","4.08","4.41","5,898,260","37,483,900"]
["Apr 05, 2017","4.19","4.34","4.11","4.30",810.54399999999998,"36,668,300"]
["Apr 04, 2017","4.22","4.26","4.02","4.17",619.97900000000004,"36,906,800"]
["Apr 03, 2017","4.03","4.28","3.96","4.26","1,481,530","35,245,600"]
["Apr 02, 2017","3.99","4.29","3.96","4.01","1,281,200","34,935,100"]
["Apr 01, 2017","3.79","4.13","3.74","3.98",933.99099999999999,"33,177,800"]
["Mar 31, 2017","3.85","4.18","3.60","3.83","2,245,170","33,727,200"]
["Mar 30, 2017","4.20","4.63","3.74","3.81","3,165,590","36,776,900"]
["Mar 29, 2017","4.12","4.45","3.98","4.19","2,950,520","36,058,100"]
["Mar 28, 2017","3.62","4.01","3.58","4.01",930.38499999999999,"31,707,800"]
["Mar 27, 2017","3.56","3.78","3.46","3.62","1,384,850","31,199,900"]
["Mar 26, 2017","3.49","3.67","3.27","3.54","1,804,930","30,574,600"]
["Mar 25, 2017","3.67","3.87","3.48","3.50","1,827,140","32,143,500"]
["Mar 24, 2017","3.77","4.08","3.59","3.74","2,732,730","33,005,900"]
["Mar 23, 2017","3.52","3.83","3.38","3.76","1,289,870","30,836,100"]
["Mar 22, 2017","3.63","3.65","3.40","3.50","1,180,500","31,737,300"]
["Mar 21, 2017","3.56","3.73","3.47","3.62",776.57799999999997,"31,153,600"]
["Mar 20, 2017","3.55","3.66","3.45","3.56",888.803,"31,108,400"]
["Mar 19, 2017","3.38","3.68","3.31","3.60","1,034,690","29,608,800"]
["Mar 18, 2017","3.80","3.85","3.13","3.39","2,201,440","33,220,500"]
["Mar 17, 2017","4.32","4.38","3.65","3.86","2,648,940","37,799,900"]
["Mar 16, 2017","3.94","4.47","3.81","4.36","3,066,570","34,455,900"]
["Mar 15, 2017","3.74","3.97","3.48","3.91","1,718,790","32,727,100"]
["Mar 14, 2017","4.00","4.01","3.52","3.75","1,240,190","35,015,900"]
["Mar 13, 2017","3.44","4.27","3.40","3.99","4,627,760","30,117,200"]
["Mar 12, 2017","3.05","3.48","3.02","3.48","1,318,990","26,726,000"]
["Mar 11, 2017","2.75","3.08","2.75","3.08","1,018,790","24,053,300"]

{"sheet":"MONA","index":61,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","4.26","4.40","4.08","4.09","2,032,740","246,771,000"]
["Mar 09, 2018","4.32","4.45","3.84","4.28","4,573,260","250,471,000"]
["Mar 08, 2018","4.29","4.73","4.22","4.36","4,268,330","248,628,000"]
["Mar 07, 2018","5.02","5.11","4.24","4.27","4,746,550","290,795,000"]
["Mar 06, 2018","5.32","5.33","4.99","5.01","2,901,410","307,734,000"]
["Mar 05, 2018","5.66","5.66","5.33","5.36","3,655,770","327,461,000"]
["Mar 04, 2018","5.35","5.67","5.22","5.67","5,345,600","309,431,000"]
["Mar 03, 2018","5.44","5.71","5.31","5.38","3,240,200","314,506,000"]
["Mar 02, 2018","5.54","5.56","5.41","5.45","2,481,930","320,091,000"]
["Mar 01, 2018","5.42","5.53","5.40","5.49","2,018,660","312,839,000"]
["Feb 28, 2018","5.52","5.76","5.43","5.43","2,835,490","318,543,000"]
["Feb 27, 2018","5.63","5.73","5.48","5.53","3,106,680","324,992,000"]
["Feb 26, 2018","5.50","5.70","5.33","5.63","3,601,500","317,213,000"]
["Feb 25, 2018","5.59","5.61","5.18","5.47","3,344,390","322,434,000"]
["Feb 24, 2018","5.69","5.79","5.43","5.60","3,767,830","327,666,000"]
["Feb 23, 2018","5.41","5.79","5.16","5.70","4,631,070","311,623,000"]
["Feb 22, 2018","5.55","5.85","5.07","5.41","5,090,220","319,576,000"]
["Feb 21, 2018","5.90","5.99","5.21","5.57","5,133,290","339,676,000"]
["Feb 20, 2018","6.35","6.42","5.86","5.94","4,904,920","365,270,000"]
["Feb 19, 2018","5.66","6.42","5.54","6.32","7,643,860","325,800,000"]
["Feb 18, 2018","6.60","6.60","5.49","5.67","9,631,400","379,215,000"]
["Feb 17, 2018","6.83","6.85","6.31","6.59","15,797,200","392,404,000"]
["Feb 16, 2018","5.17","6.91","5.15","6.91","21,608,600","296,765,000"]
["Feb 15, 2018","4.76","5.20","4.74","5.16","8,431,380","273,347,000"]
["Feb 14, 2018","4.17","4.75","4.17","4.75","4,570,670","239,380,000"]
["Feb 13, 2018","4.45","4.48","4.06","4.18","3,618,910","255,530,000"]
["Feb 12, 2018","3.85","4.45","3.85","4.41","6,344,300","221,101,000"]
["Feb 11, 2018","4.28","4.28","3.80","3.86","3,160,760","245,128,000"]
["Feb 10, 2018","4.05","4.52","4.00","4.26","7,025,320","232,315,000"]
["Feb 09, 2018","3.72","4.12","3.60","4.11","3,439,810","212,890,000"]
["Feb 08, 2018","3.42","3.91","3.42","3.71","3,983,660","195,689,000"]
["Feb 07, 2018","3.75","3.92","3.42","3.42","3,322,310","214,448,000"]
["Feb 06, 2018","3.26","3.89","3.01","3.77","5,133,640","186,298,000"]
["Feb 05, 2018","3.84","4.02","3.24","3.24","2,941,890","219,761,000"]
["Feb 04, 2018","4.45","4.50","3.71","3.86","2,921,390","254,466,000"]
["Feb 03, 2018","4.10","4.70","3.81","4.42","5,703,900","234,477,000"]
["Feb 02, 2018","3.45","4.66","2.89","4.16","10,927,700","197,360,000"]
["Feb 01, 2018","4.87","5.00","3.35","3.47","6,550,980","278,089,000"]
["Jan 31, 2018","5.01","5.09","4.71","4.87","5,521,520","285,752,000"]
["Jan 30, 2018","5.72","5.76","4.99","4.99","4,243,880","326,272,000"]
["Jan 29, 2018","6.22","6.31","5.71","5.74","3,370,490","354,817,000"]
["Jan 28, 2018","6.28","6.40","5.99","6.23","3,952,030","358,213,000"]
["Jan 27, 2018","5.54","6.32","5.52","6.27","4,945,860","315,937,000"]
["Jan 26, 2018","6.16","6.38","5.18","5.56","7,234,980","351,186,000"]
["Jan 25, 2018","6.31","6.46","6.14","6.23","2,806,190","359,521,000"]
["Jan 24, 2018","6.18","6.38","6.06","6.27","3,295,100","351,649,000"]
["Jan 23, 2018","6.40","7.12","5.80","6.19","7,666,520","364,168,000"]
["Jan 22, 2018","7.05","7.11","6.02","6.40","5,195,030","400,666,000"]
["Jan 21, 2018","8.25","8.25","6.58","6.97","9,819,350","469,023,000"]
["Jan 20, 2018","6.17","8.75","6.15","8.27","39,689,600","350,603,000"]
["Jan 19, 2018","6.33","6.47","6.01","6.15","3,545,310","359,693,000"]
["Jan 18, 2018","6.13","7.08","6.05","6.37","5,768,810","347,997,000"]
["Jan 17, 2018","6.40","6.57","4.68","6.06","9,088,970","363,224,000"]
["Jan 16, 2018","8.59","8.62","5.51","6.42","11,174,400","487,446,000"]
["Jan 15, 2018","7.78","8.86","7.76","8.48","11,691,400","441,317,000"]
["Jan 14, 2018","8.07","8.11","7.53","7.85","4,741,520","457,528,000"]
["Jan 13, 2018","8.00","8.14","7.88","8.06","4,139,850","453,318,000"]
["Jan 12, 2018","7.76","8.21","7.53","7.99","5,000,360","439,656,000"]
["Jan 11, 2018","8.32","8.53","7.51","7.65","7,040,070","471,158,000"]
["Jan 10, 2018","9.08","9.28","7.66","8.38","10,729,100","514,255,000"]
["Jan 09, 2018","8.78","10.11","8.63","9.12","18,561,700","496,692,000"]
["Jan 08, 2018","8.48","8.82","7.59","8.82","9,901,160","479,700,000"]
["Jan 07, 2018","8.71","8.90","8.39","8.53","7,324,520","492,425,000"]
["Jan 06, 2018","8.03","9.26","7.68","8.72","11,957,600","454,093,000"]
["Jan 05, 2018","9.30","9.36","7.90","8.01","11,755,200","525,341,000"]
["Jan 04, 2018","9.77","10.04","9.19","9.27","15,133,300","551,974,000"]
["Jan 03, 2018","10.40","10.64","9.53","9.69","12,189,700","586,843,000"]
["Jan 02, 2018","10.02","11.13","9.69","10.28","15,042,600","565,132,000"]
["Jan 01, 2018","10.18","10.21","9.52","9.99","7,236,100","574,099,000"]
["Dec 31, 2017","9.16","10.44","8.94","10.12","13,331,300","516,294,000"]
["Dec 30, 2017","10.78","10.78","9.06","9.25","10,023,800","607,401,000"]
["Dec 29, 2017","10.94","11.35","10.48","10.73","11,333,600","616,017,000"]
["Dec 28, 2017","11.37","11.54","10.23","10.83","6,701,510","640,445,000"]
["Dec 27, 2017","11.67","12.05","11.19","11.41","8,565,300","656,917,000"]
["Dec 26, 2017","11.34","12.13","11.27","11.76","9,184,130","638,067,000"]
["Dec 25, 2017","10.62","11.94","10.25","11.38","11,829,200","597,226,000"]
["Dec 24, 2017","11.53","11.53","9.53","10.56","9,894,040","648,013,000"]
["Dec 23, 2017","11.51","12.59","10.95","11.39","10,818,200","647,018,000"]
["Dec 22, 2017","14.41","14.46","8.42","11.32","24,530,500","809,741,000"]
["Dec 21, 2017","14.92","15.35","13.93","14.42","14,525,600","837,752,000"]
["Dec 20, 2017","14.53","16.96","13.55","14.90","30,853,800","815,769,000"]
["Dec 19, 2017","15.01","15.57","13.72","14.51","20,516,000","842,187,000"]
["Dec 18, 2017","13.63","15.77","13.46","14.87","22,417,200","764,310,000"]
["Dec 17, 2017","13.92","14.44","13.14","13.67","15,468,800","780,427,000"]
["Dec 16, 2017","14.43","14.69","13.88","13.99","15,025,400","808,597,000"]
["Dec 15, 2017","14.37","14.76","14.08","14.39","9,745,340","804,724,000"]
["Dec 14, 2017","14.33","15.04","14.06","14.39","15,053,300","802,613,000"]
["Dec 13, 2017","13.84","16.01","13.56","14.40","25,620,400","774,438,000"]
["Dec 12, 2017","14.79","15.47","13.61","14.08","20,089,900","827,187,000"]
["Dec 11, 2017","14.70","15.61","14.22","14.81","19,954,600","822,177,000"]
["Dec 10, 2017","13.77","16.21","11.16","14.75","38,329,700","769,737,000"]
["Dec 09, 2017","14.72","15.78","10.80","13.70","45,140,600","822,551,000"]
["Dec 08, 2017","15.39","17.93","14.18","14.78","32,057,700","859,513,000"]
["Dec 07, 2017","16.71","19.86","13.98","15.25","49,041,000","932,671,000"]
["Dec 06, 2017","14.32","20.23","13.05","16.61","109,973,000","799,207,000"]
["Dec 05, 2017","8.79","15.81","8.73","14.59","86,429,200","490,557,000"]
["Dec 04, 2017","7.31","8.74","7.30","8.74","20,511,800","407,571,000"]
["Dec 03, 2017","6.98","7.45","6.91","7.32","17,881,100","389,120,000"]
["Dec 02, 2017","6.40","7.02","6.36","6.99","12,342,100","356,458,000"]
["Dec 01, 2017","6.25","6.44","5.96","6.41","8,770,500","348,225,000"]
["Nov 30, 2017","5.33","6.63","5.32","6.23","19,345,100","296,761,000"]
["Nov 29, 2017","5.71","6.39","5.05","5.30","25,143,200","317,796,000"]
["Nov 28, 2017","7.34","8.17","5.26","5.70","65,542,900","408,070,000"]
["Nov 27, 2017","4.49","7.72","4.47","7.43","55,447,100","249,778,000"]
["Nov 26, 2017","4.52","4.64","4.25","4.49","8,991,700","251,105,000"]
["Nov 25, 2017","4.35","4.78","4.16","4.54","23,122,100","241,678,000"]
["Nov 24, 2017","3.48","4.50","3.45","4.50","12,858,700","193,421,000"]
["Nov 23, 2017","3.59","3.64","3.41","3.49","4,335,900","199,309,000"]
["Nov 22, 2017","2.92","3.90","2.92","3.60","21,155,000","162,229,000"]
["Nov 21, 2017","2.94","3.03","2.85","2.92","1,828,570","162,935,000"]
["Nov 20, 2017","3.05","3.08","2.93","2.94","2,049,500","169,310,000"]
["Nov 19, 2017","3.05","3.10","2.98","3.04","1,830,310","169,236,000"]
["Nov 18, 2017","2.94","3.06","2.87","3.06","1,740,550","162,730,000"]
["Nov 17, 2017","2.94","3.01","2.88","2.95","1,761,820","162,705,000"]
["Nov 16, 2017","3.05","3.12","2.90","2.94","3,615,170","169,079,000"]
["Nov 15, 2017","2.90","3.21","2.90","3.04","5,438,440","160,504,000"]
["Nov 14, 2017","2.88","2.91","2.77","2.90","2,134,370","159,437,000"]
["Nov 13, 2017","2.80","3.25","2.67","2.90","9,818,930","154,526,000"]
["Nov 12, 2017","2.60","3.11","2.17","2.82","9,822,060","143,573,000"]
["Nov 11, 2017","2.63","2.71","2.52","2.60","3,258,960","145,138,000"]
["Nov 10, 2017","2.96","2.99","2.61","2.62","3,069,090","163,429,000"]
["Nov 09, 2017","2.86","3.04","2.84","2.97","4,630,550","157,591,000"]
["Nov 08, 2017","2.64","2.92","2.59","2.84","3,533,310","145,619,000"]
["Nov 07, 2017","2.63","2.70","2.62","2.64","1,091,000","144,961,000"]
["Nov 06, 2017","2.54","2.77","2.51","2.63","2,683,310","140,136,000"]
["Nov 05, 2017","2.58","2.61","2.50","2.54","2,172,030","142,084,000"]
["Nov 04, 2017","2.60","2.70","2.55","2.58","2,167,010","143,371,000"]
["Nov 03, 2017","2.69","2.70","2.46","2.61","2,694,730","147,958,000"]
["Nov 02, 2017","2.63","3.14","2.35","2.69","5,257,020","144,670,000"]
["Nov 01, 2017","3.00","3.03","2.66","2.66","1,105,480","164,986,000"]
["Oct 31, 2017","3.09","3.20","2.98","2.98","1,178,160","169,908,000"]
["Oct 30, 2017","2.91","3.37","2.78","3.14","2,080,380","159,998,000"]
["Oct 29, 2017","3.14","3.14","2.84","2.86","1,836,960","172,724,000"]
["Oct 28, 2017","3.36","3.44","3.01","3.17","1,359,820","184,532,000"]
["Oct 27, 2017","3.45","3.58","3.30","3.35","1,664,830","189,604,000"]
["Oct 26, 2017","3.86","3.86","3.36","3.45","3,142,650","211,869,000"]
["Oct 25, 2017","3.89","4.05","3.56","3.84","6,531,660","213,318,000"]
["Oct 24, 2017","2.69","4.21","2.51","3.92","11,567,400","147,394,000"]
["Oct 23, 2017","2.99","3.09","2.63","2.72","1,642,920","164,017,000"]
["Oct 22, 2017","2.79","3.16","2.70","3.03","2,968,300","152,801,000"]
["Oct 21, 2017","2.91","2.93","2.51","2.79","1,994,190","159,315,000"]
["Oct 20, 2017","3.24","3.24","2.78","2.91","2,621,270","177,358,000"]
["Oct 19, 2017","2.80","3.53","2.65","3.26","6,876,370","153,000,000"]
["Oct 18, 2017","2.93","3.06","2.33","2.82","3,262,070","160,396,000"]
["Oct 17, 2017","3.59","3.59","2.91","2.95","3,440,610","196,014,000"]
["Oct 16, 2017","4.10","4.21","3.08","3.54","11,446,700","224,092,000"]
["Oct 15, 2017","4.00","4.24","2.54","4.18","16,434,800","218,695,000"]
["Oct 14, 2017","4.76","5.80","3.40","4.15","40,505,000","259,814,000"]
["Oct 13, 2017","3.50","6.30","3.18","4.67","89,781,400","191,171,000"]
["Oct 12, 2017","1.45","3.43","1.37","3.40","40,889,700","79,330,900"]
["Oct 11, 2017","0.761566","1.52","0.744142","1.45","2,901,910","41,529,900"]
["Oct 10, 2017","0.690739","0.787718","0.670104","0.761928",279.88200000000001,"37,651,800"]
["Oct 09, 2017","0.649278","0.785435","0.645951","0.690980",651.04100000000005,"35,366,800"]
["Oct 08, 2017","0.804205","0.844052","0.643864","0.655201","1,929,520","43,800,000"]
["Oct 07, 2017","0.527623","0.922941","0.519573","0.805991","4,835,920","28,724,300"]
["Oct 06, 2017","0.465222","0.556832","0.464218","0.527705",321.50700000000001,"25,316,500"]
["Oct 05, 2017","0.449967","0.475824","0.444760","0.465901",70.712000000000003,"24,476,100"]
["Oct 04, 2017","0.449407","0.473954","0.432421","0.445177",107.48,"24,435,300"]
["Oct 03, 2017","0.480752","0.505363","0.430897","0.455395",174.01900000000001,"26,128,600"]
["Oct 02, 2017","0.449160","0.693127","0.440709","0.480731","1,380,910","24,401,300"]
["Oct 01, 2017","0.469081","0.470838","0.437791","0.449816",94.584999999999994,"25,472,800"]
["Sep 30, 2017","0.479918","0.511676","0.458396","0.468827",90.811000000000007,"26,050,400"]
["Sep 29, 2017","0.442935","0.501408","0.429180","0.482250",110.43,"24,032,800"]
["Sep 28, 2017","0.470758","0.471514","0.438352","0.440120",69.311000000000007,"25,531,700"]
["Sep 27, 2017","0.449820","0.471343","0.439138","0.469551",60.46,"24,385,900"]
["Sep 26, 2017","0.461559","0.468736","0.450226","0.450980",45.289000000000001,"25,011,900"]
["Sep 25, 2017","0.450753","0.472835","0.450753","0.460741",65.855000000000004,"24,416,000"]
["Sep 24, 2017","0.466054","0.472166","0.450314","0.452316",52.795000000000002,"25,234,200"]
["Sep 23, 2017","0.446613","0.477223","0.444784","0.466693",69.796000000000006,"24,171,500"]
["Sep 22, 2017","0.457459","0.473203","0.442533","0.448218",51.277000000000001,"24,748,200"]
["Sep 21, 2017","0.475418","0.491299","0.446650","0.453647",82.793000000000006,"25,709,000"]
["Sep 20, 2017","0.454985","0.499294","0.444207","0.477590",110.48099999999999,"24,593,800"]
["Sep 19, 2017","0.463559","0.467062","0.436622","0.449215",64.114999999999995,"25,046,500"]
["Sep 18, 2017","0.422888","0.480447","0.422888","0.466362",90.432000000000002,"22,839,600"]
["Sep 17, 2017","0.428403","0.436171","0.404670","0.418483",27.481000000000002,"23,127,600"]
["Sep 16, 2017","0.427176","0.471101","0.412788","0.427467",132.88399999999999,"23,051,700"]
["Sep 15, 2017","0.388023","0.449133","0.351520","0.429105",142.411,"20,930,000"]
["Sep 14, 2017","0.478992","0.485411","0.388856","0.388856",150.38,"25,826,000"]
["Sep 13, 2017","0.508714","0.508714","0.465621","0.479597",131.82900000000001,"27,417,000"]
["Sep 12, 2017","0.514134","0.533250","0.502227","0.510081",97.552999999999997,"27,697,400"]
["Sep 11, 2017","0.506757","0.524352","0.486871","0.508828",158.19300000000001,"27,288,500"]
["Sep 10, 2017","0.511143","0.514086","0.481943","0.506391",79.256,"27,513,200"]
["Sep 09, 2017","0.523442","0.531647","0.504121","0.511343",80.159000000000006,"28,163,300"]
["Sep 08, 2017","0.562184","0.562184","0.509025","0.522640",165.13900000000001,"30,234,600"]
["Sep 07, 2017","0.582461","0.624885","0.540204","0.562123",427.22300000000001,"31,311,900"]
["Sep 06, 2017","0.508904","0.607256","0.507976","0.583702",609.23099999999999,"27,346,100"]
["Sep 05, 2017","0.536898","0.536898","0.474001","0.513977",315.41399999999999,"28,838,000"]
["Sep 04, 2017","0.513969","0.625529","0.504216","0.536666",787.50199999999995,"27,594,600"]
["Sep 03, 2017","0.496491","0.525381","0.486588","0.508075",165.15899999999999,"26,644,900"]
["Sep 02, 2017","0.501498","0.516434","0.478736","0.496026",221.42400000000001,"26,902,100"]
["Sep 01, 2017","0.484558","0.511737","0.476951","0.500976",177.649,"25,982,300"]
["Aug 31, 2017","0.471933","0.493794","0.465916","0.484205",175.8,"25,294,600"]
["Aug 30, 2017","0.488927","0.497681","0.468669","0.472511",189.21,"26,194,200"]
["Aug 29, 2017","0.491856","0.501194","0.452828","0.486759",143.24100000000001,"26,339,900"]
["Aug 28, 2017","0.493069","0.526332","0.429480","0.483320",298.08699999999999,"26,393,500"]
["Aug 27, 2017","0.501966","0.673040","0.483306","0.493588",545.33799999999997,"26,858,200"]
["Aug 26, 2017","0.432562","0.528340","0.424598","0.502221",299.798,"23,134,900"]
["Aug 25, 2017","0.415978","0.474573","0.413353","0.432432",146.79599999999999,"22,238,300"]
["Aug 24, 2017","0.406626","0.429625","0.405417","0.416800",109.636,"21,729,100"]
["Aug 23, 2017","0.393224","0.427265","0.392829","0.407242",81.885999999999996,"21,003,900"]
["Aug 22, 2017","0.441524","0.462859","0.390787","0.398489",143.96799999999999,"23,573,800"]
["Aug 21, 2017","0.390664","0.499351","0.388376","0.440440",194.14599999999999,"20,849,300"]
["Aug 20, 2017","0.378654","0.402772","0.373188","0.393622",73.197000000000003,"20,199,500"]
["Aug 19, 2017","0.379502","0.513200","0.369785","0.381807",359.20499999999998,"20,236,200"]
["Aug 18, 2017","0.378883","0.422384","0.369113","0.380883",122.59399999999999,"20,194,500"]
["Aug 17, 2017","0.410002","0.417717","0.363727","0.379808",101.16,"21,843,800"]
["Aug 16, 2017","0.383467","0.425439","0.380398","0.407949",99.037000000000006,"20,421,300"]
["Aug 15, 2017","0.368759","0.387714","0.354273","0.379704",82.796999999999997,"19,629,600"]
["Aug 14, 2017","0.397381","0.402701","0.356968","0.364651",52.981000000000002,"21,144,100"]
["Aug 13, 2017","0.367972","0.425751","0.358946","0.398281",84.495999999999995,"19,570,900"]
["Aug 12, 2017","0.405040","0.411501","0.362449","0.368431",88.367999999999995,"21,533,100"]
["Aug 11, 2017","0.420316","0.426729","0.403012","0.403012",73.326999999999998,"22,335,600"]
["Aug 10, 2017","0.440728","0.444092","0.405049","0.413140",154.167,"23,410,300"]
["Aug 09, 2017","0.411968","0.472348","0.407176","0.435192",76.326999999999998,"21,873,200"]
["Aug 08, 2017","0.427921","0.430823","0.396182","0.414369",95.149000000000001,"22,710,400"]
["Aug 07, 2017","0.481094","0.481094","0.423698","0.436437",146.65100000000001,"25,521,400"]
["Aug 06, 2017","0.473617","0.491749","0.468607","0.472409",57.136000000000003,"25,114,000"]
["Aug 05, 2017","0.476956","0.506009","0.466159","0.472301",97.795000000000002,"25,280,200"]
["Aug 04, 2017","0.480260","0.496088","0.474117","0.477361",56.875,"25,444,300"]
["Aug 03, 2017","0.470825","0.496379","0.469103","0.480495",70.254999999999995,"24,933,700"]
["Aug 02, 2017","0.472887","0.512983","0.466135","0.474644",93.275999999999996,"25,032,000"]
["Aug 01, 2017","0.454184","0.494614","0.448400","0.481340",46.698999999999998,"24,031,600"]
["Jul 31, 2017","0.473392","0.477749","0.446209","0.451250",50.825000000000003,"25,037,000"]
["Jul 30, 2017","0.496506","0.496506","0.461789","0.474444",36.682000000000002,"26,248,100"]
["Jul 29, 2017","0.480305","0.494315","0.456620","0.491538",43.338999999999999,"25,380,600"]
["Jul 28, 2017","0.490888","0.516344","0.476099","0.483032",108.675,"25,928,700"]
["Jul 27, 2017","0.488443","0.503047","0.469898","0.489637",71.298000000000002,"25,788,400"]
["Jul 26, 2017","0.506498","0.534650","0.464745","0.484917",41.061,"26,730,100"]
["Jul 25, 2017","0.576676","0.585296","0.494726","0.507251",85.319000000000003,"30,420,600"]
["Jul 24, 2017","0.569433","0.626598","0.559319","0.575091",72.935000000000002,"30,025,400"]
["Jul 23, 2017","0.589463","0.621150","0.543342","0.565711",81.631,"31,068,100"]
["Jul 22, 2017","0.549184","0.610908","0.530144","0.586583",78.597999999999999,"28,910,300"]
["Jul 21, 2017","0.468217","0.573053","0.459811","0.549208",153.04400000000001,"24,648,000"]
["Jul 20, 2017","0.421885","0.490637","0.413591","0.464771",92.436999999999998,"22,206,800"]
["Jul 19, 2017","0.451678","0.469520","0.419789","0.428664",59.350999999999999,"23,764,600"]
["Jul 18, 2017","0.467391","0.479549","0.437715","0.455533",80.224999999999994,"24,580,700"]
["Jul 17, 2017","0.398742","0.465680","0.387039","0.465680",98.760999999999996,"20,961,200"]
["Jul 16, 2017","0.406569","0.510294","0.372059","0.400116",182.30600000000001,"21,357,700"]
["Jul 15, 2017","0.461476","0.470461","0.371263","0.408595",130.99100000000001,"24,220,900"]
["Jul 14, 2017","0.554870","0.567211","0.453352","0.470811",115.836,"29,097,400"]
["Jul 13, 2017","0.553168","0.614866","0.547667","0.554754",133.69999999999999,"28,983,000"]
["Jul 12, 2017","0.498357","0.554244","0.492411","0.554124",152.251,"26,088,400"]
["Jul 11, 2017","0.561779","0.589478","0.473083","0.497611",254.95099999999999,"29,382,900"]
["Jul 10, 2017","0.703724","0.732792","0.535254","0.572371",301.15100000000001,"36,775,000"]
["Jul 09, 2017","0.723397","0.730082","0.700366","0.700366",108.2,"37,769,600"]
["Jul 08, 2017","0.704503","0.738343","0.698958","0.723202",122.3,"36,751,000"]
["Jul 07, 2017","0.772363","0.782315","0.692785","0.706361",243.17599999999999,"40,255,400"]
["Jul 06, 2017","0.800364","0.837056","0.750438","0.771647",247.72200000000001,"41,678,500"]
["Jul 05, 2017","0.745882","0.787616","0.698257","0.787616",172.49600000000001,"38,807,200"]
["Jul 04, 2017","0.692025","0.748405","0.676021","0.729557",205.96100000000001,"35,973,500"]
["Jul 03, 2017","0.755934","0.766478","0.689225","0.700851",179.35900000000001,"39,260,800"]
["Jul 02, 2017","0.753495","0.778048","0.665238","0.758823",783.97299999999996,"39,099,800"]
["Jul 01, 2017","0.809903","0.886090","0.735164","0.767033",853.50699999999995,"41,989,900"]
["Jun 30, 2017","0.736183","0.834790","0.725095","0.799141",283.52,"38,134,100"]
["Jun 29, 2017","0.690481","0.767210","0.688944","0.734600",258.00900000000001,"35,735,400"]
["Jun 28, 2017","0.688296","0.706360","0.661847","0.689670",162.02600000000001,"35,590,800"]
["Jun 27, 2017","0.613526","0.686930","0.589250","0.677952",306.58100000000002,"31,693,900"]
["Jun 26, 2017","0.635517","0.681667","0.545112","0.613526",259.59199999999998,"32,803,500"]
["Jun 25, 2017","0.660953","0.716831","0.616644","0.630174",410.28800000000001,"34,086,000"]
["Jun 24, 2017","0.635844","0.765835","0.586625","0.666047",591.51099999999997,"32,762,000"]
["Jun 23, 2017","0.608468","0.657521","0.538410","0.649454",291.495,"31,323,600"]
["Jun 22, 2017","0.682420","0.715599","0.579653","0.612054",440.90199999999999,"35,099,400"]
["Jun 21, 2017","0.655489","0.749040","0.614300","0.683528","1,265,010","33,684,300"]
["Jun 20, 2017","0.426019","0.721309","0.426019","0.652886","1,151,240","21,872,500"]
["Jun 19, 2017","0.365573","0.444412","0.364863","0.425677",250.172,"18,752,500"]
["Jun 18, 2017","0.358387","0.377807","0.350556","0.365223",96.125,"18,367,500"]
["Jun 17, 2017","0.363033","0.370417","0.350310","0.353563",54.162999999999997,"18,588,900"]
["Jun 16, 2017","0.343166","0.369484","0.320356","0.363758",135.84100000000001,"17,556,000"]
["Jun 15, 2017","0.344035","0.355269","0.290544","0.343330",67.927999999999997,"17,584,800"]
["Jun 14, 2017","0.369528","0.379231","0.332234","0.340966",129.66200000000001,"18,870,800"]
["Jun 13, 2017","0.326251","0.375764","0.326251","0.367054",111.733,"16,645,800"]
["Jun 12, 2017","0.375823","0.382546","0.320876","0.326535",116.76300000000001,"19,157,700"]
["Jun 11, 2017","0.394866","0.645225","0.365433","0.375883",177.541,"20,110,500"]
["Jun 10, 2017","0.353780","0.407402","0.352148","0.404339",217.672,"18,001,900"]
["Jun 09, 2017","0.347877","0.374290","0.335588","0.353310",124.212,"17,685,500"]
["Jun 08, 2017","0.362999","0.377912","0.332022","0.341218",153.70599999999999,"18,437,700"]
["Jun 07, 2017","0.302621","0.404859","0.297396","0.363892",293.49299999999999,"15,357,200"]
["Jun 06, 2017","0.285886","0.318140","0.272405","0.301897",67.798000000000002,"14,494,800"]
["Jun 05, 2017","0.265372","0.303791","0.255523","0.284725",87.016999999999996,"13,442,500"]
["Jun 04, 2017","0.258157","0.268936","0.249739","0.264911",43.671999999999997,"13,065,300"]
["Jun 03, 2017","0.269388","0.272099","0.248105","0.260412",57.457999999999998,"13,621,300"]
["Jun 02, 2017","0.280340","0.280536","0.248978","0.267418",31.934000000000001,"14,162,300"]
["Jun 01, 2017","0.256058","0.287773","0.255517","0.276558",27.364000000000001,"12,923,900"]
["May 31, 2017","0.264676","0.270487","0.241393","0.254597",38.664999999999999,"13,346,700"]
["May 30, 2017","0.256573","0.294602","0.248670","0.258313",34.518999999999998,"12,926,500"]
["May 29, 2017","0.245440","0.275357","0.223216","0.260611",24.192,"12,354,200"]
["May 28, 2017","0.254807","0.267883","0.207153","0.245938",55.079000000000001,"12,814,200"]
["May 27, 2017","0.240048","0.260720","0.163770","0.242949",84.287000000000006,"12,061,000"]
["May 26, 2017","0.270336","0.328566","0.225933","0.236443",69.042000000000002,"13,570,400"]
["May 25, 2017","0.326934","0.338795","0.260557","0.283266",69.792000000000002,"16,396,400"]
["May 24, 2017","0.313658","0.347301","0.295143","0.327551",99.614999999999995,"15,716,400"]
["May 23, 2017","0.252546","0.317999","0.252169","0.307053",71.706000000000003,"12,642,800"]
["May 22, 2017","0.288973","0.306189","0.230794","0.252874",99.738,"14,453,200"]
["May 21, 2017","0.294528","0.317245","0.278011","0.290374",63.622,"14,717,700"]
["May 20, 2017","0.304458","0.333112","0.268820","0.309617",97.451999999999998,"15,199,900"]
["May 19, 2017","0.350966","0.384836","0.290958","0.304789",146.00700000000001,"17,505,700"]
["May 18, 2017","0.236352","0.348705","0.235529","0.348283",139.059,"11,778,100"]
["May 17, 2017","0.196483","0.241374","0.195078","0.236479",51.697000000000003,"9,782,180"]
["May 16, 2017","0.193982","0.207909","0.179690","0.196484",34.779000000000003,"9,648,880"]
["May 15, 2017","0.161351","0.222133","0.160713","0.194270",67.527000000000001,"8,018,380"]
["May 14, 2017","0.167454","0.168502","0.152048","0.161256",19.837,"8,313,970"]
["May 13, 2017","0.164230","0.179315","0.151840","0.166920",27.117000000000001,"8,146,410"]
["May 12, 2017","0.158315","0.172501","0.149144","0.153394",29.991,"7,845,740"]
["May 11, 2017","0.164127","0.169380","0.153808","0.158253",20.091999999999999,"8,126,190"]
["May 10, 2017","0.148336","0.205048","0.142134","0.163659",47.636000000000003,"7,337,630"]
["May 09, 2017","0.145327","0.214727","0.130624","0.144908",99.23,"7,182,130"]
["May 08, 2017","0.124502","0.224096","0.116818","0.145266",182.822,"6,147,220"]
["May 07, 2017","0.125544","0.130818","0.121364","0.124502",11.724,"6,192,920"]
["May 06, 2017","0.117593","0.130918","0.115575","0.125536",21.292000000000002,"5,795,340"]
["May 05, 2017","0.126722","0.139494","0.116760","0.117626",24.678999999999998,"6,239,470"]
["May 04, 2017","0.132086","0.137549","0.124980","0.126421",20.375,"6,497,530"]
["May 03, 2017","0.136610","0.137806","0.128518","0.131974",8.6300000000000008,"6,713,860"]
["May 02, 2017","0.131757","0.138929","0.130135","0.136613",20.634,"6,469,300"]
["May 01, 2017","0.124978","0.138485","0.124765","0.131821",14.048999999999999,"6,130,730"]
["Apr 30, 2017","0.121978","0.130138","0.110553","0.124980",24.539000000000001,"5,977,960"]
["Apr 29, 2017","0.119467","0.128673","0.099159","0.121954",31.742999999999999,"5,849,440"]
["Apr 28, 2017","0.125944","0.132833","0.117528","0.119489",14.353,"6,160,820"]
["Apr 27, 2017","0.143368","0.157853","0.119890","0.125963",29.995000000000001,"7,006,620"]
["Apr 26, 2017","0.114420","0.143749","0.107097","0.143369",28,"5,586,610"]
["Apr 25, 2017","0.122573","0.125583","0.113698","0.114402",11.551,"5,979,060"]
["Apr 24, 2017","0.122112","0.129213","0.110599","0.122583",25.478999999999999,"5,951,030"]
["Apr 23, 2017","0.134383","0.134383","0.120891","0.122933",19.23,"6,542,890"]
["Apr 22, 2017","0.126808","0.147194","0.125834","0.134429",22.084,"6,168,320"]
["Apr 21, 2017","0.141356","0.144638","0.116600","0.126755",30.609000000000002,"6,869,470"]
["Apr 20, 2017","0.146858","0.161603","0.137677","0.141348",73.188999999999993,"7,130,100"]
["Apr 19, 2017","0.182335","0.182335","0.130766","0.152961",42.997,"8,844,230"]
["Apr 18, 2017","0.138456","0.203846","0.127677","0.182336",87.561000000000007,"6,709,470"]
["Apr 17, 2017","0.135247","0.142494","0.121204","0.138466",34.819000000000003,"6,547,780"]
["Apr 16, 2017","0.137029","0.144400","0.126240","0.135276",49.395000000000003,"6,627,740"]
["Apr 15, 2017","0.122600","0.146345","0.106294","0.137036",66.313000000000002,"5,924,250"]
["Apr 14, 2017","0.135990","0.138091","0.112390","0.117035",96.856999999999999,"6,565,090"]
["Apr 13, 2017","0.097997","0.168053","0.096147","0.136025",257.67700000000002,"4,726,440"]
["Apr 12, 2017","0.075728","0.119696","0.074847","0.098000",70.706999999999994,"3,648,920"]
["Apr 11, 2017","0.067418","0.085412","0.066284","0.075821",25.234000000000002,"3,245,420"]
["Apr 10, 2017","0.062288","0.068825","0.058446","0.067387",23.239000000000001,"2,995,620"]
["Apr 09, 2017","0.060609","0.060804","0.055690","0.060298",3.92,"2,911,490"]
["Apr 08, 2017","0.069638","0.069638","0.058763","0.060594",14.513,"3,342,760"]
["Apr 07, 2017","0.060178","0.069597","0.057613","0.069597",6.6660000000000004,"2,885,930"]
["Apr 06, 2017","0.053005","0.060381","0.052324","0.060209",4.1210000000000004,"2,539,510"]
["Apr 05, 2017","0.054203","0.056352","0.049629","0.052984",2.8109999999999999,"2,594,450"]
["Apr 04, 2017","0.053506","0.056423","0.050537","0.054182",3.891,"2,558,690"]
["Apr 03, 2017","0.054137","0.056733","0.052850","0.053506",7.2549999999999999,"2,586,390"]
["Apr 02, 2017","0.055410","0.059714","0.050745","0.054130",4.8330000000000002,"2,644,680"]
["Apr 01, 2017","0.053531","0.059990","0.052380","0.055563",2.976,"2,552,620"]
["Mar 31, 2017","0.057821","0.066078","0.051683","0.053514",12.977,"2,754,630"]
["Mar 30, 2017","0.049038","0.083469","0.048331","0.057813",4.742,"2,334,020"]
["Mar 29, 2017","0.044162","0.061891","0.043510","0.049049",5.5220000000000002,"2,099,900"]
["Mar 28, 2017","0.043869","0.049502","0.043324","0.044160",5.29,"2,083,960"]
["Mar 27, 2017","0.040197","0.046255","0.040197","0.043897",1.97,"1,907,720"]
["Mar 26, 2017","0.041504","0.045889","0.039167","0.040118",1.802,"1,967,890"]
["Mar 25, 2017","0.040877","0.043672","0.038904","0.041588",2.004,"1,936,330"]
["Mar 24, 2017","0.039465","0.043159","0.038804","0.040778",1.7070000000000001,"1,867,650"]
["Mar 23, 2017","0.040334","0.043040","0.038078","0.039567",1.7669999999999999,"1,906,970"]
["Mar 22, 2017","0.038426","0.044359","0.038126","0.040308",2.3929999999999998,"1,815,080"]
["Mar 21, 2017","0.039795","0.043271","0.036085","0.038405",2.0950000000000002,"1,877,940"]
["Mar 20, 2017","0.039923","0.041996","0.037416","0.039717",1.9119999999999999,"1,882,170"]
["Mar 19, 2017","0.039915","0.043936","0.038867","0.039821",1.659,"1,880,110"]
["Mar 18, 2017","0.042525","0.043638","0.037965","0.039894",1.64,"2,001,100"]
["Mar 17, 2017","0.041828","0.044229","0.039808","0.042500",1.1299999999999999,"1,966,460"]
["Mar 16, 2017","0.041839","0.043649","0.039609","0.041828",3.2930000000000001,"1,964,300"]
["Mar 15, 2017","0.041697","0.045175","0.041043","0.041610",1.5609999999999999,"1,956,550"]
["Mar 14, 2017","0.042117","0.045122","0.040879","0.041689",1.222,"1,974,400"]
["Mar 13, 2017","0.040345","0.046850","0.040276","0.042136",1.4139999999999999,"1,889,540"]
["Mar 12, 2017","0.043034","0.043034","0.040018","0.040346",1,"2,013,530"]
["Mar 11, 2017","0.038276","0.043011","0.038029","0.043011",943,"1,789,240"]

{"sheet":"AION","index":62,"n_rows":145,"n_cols":7,"rows_kept":145,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","2.45","2.63","2.28","2.32","1,906,220","235,578,000"]
["Mar 09, 2018","2.48","2.52","2.13","2.45","2,096,300","238,294,000"]
["Mar 08, 2018","2.63","2.98","2.46","2.48","4,268,540","252,592,000"]
["Mar 07, 2018","2.91","3.02","2.37","2.63","3,815,490","279,524,000"]
["Mar 06, 2018","3.21","3.21","2.84","2.91","2,337,060","308,929,000"]
["Mar 05, 2018","3.16","3.30","3.14","3.23","2,551,950","303,635,000"]
["Mar 04, 2018","3.15","3.28","2.96","3.16","3,182,500","302,825,000"]
["Mar 03, 2018","3.25","3.37","3.01","3.17","4,288,150","312,362,000"]
["Mar 02, 2018","3.09","3.37","3.04","3.26","9,399,520","296,742,000"]
["Mar 01, 2018","2.77","3.21","2.71","3.09","5,253,550","266,493,000"]
["Feb 28, 2018","3.04","3.07","2.76","2.77","2,374,630","292,022,000"]
["Feb 27, 2018","3.05","3.17","2.95","3.03","3,612,460","293,608,000"]
["Feb 26, 2018","3.25","3.25","3.03","3.04","4,363,930","312,358,000"]
["Feb 25, 2018","2.92","3.26","2.85","3.26","4,143,510","280,984,000"]
["Feb 24, 2018","3.02","3.14","2.81","2.92","1,624,660","269,557,000"]
["Feb 23, 2018","3.04","3.28","2.81","3.01","3,484,600","271,547,000"]
["Feb 22, 2018","2.94","3.30","2.82","3.05","3,738,040","261,754,000"]
["Feb 21, 2018","3.30","3.69","2.87","2.94","5,061,120","293,664,000"]
["Feb 20, 2018","3.84","4.03","3.29","3.31","8,465,910","342,195,000"]
["Feb 19, 2018","3.38","3.95","3.32","3.81","5,406,820","301,199,000"]
["Feb 18, 2018","3.93","4.35","3.27","3.39","9,934,800","350,200,000"]
["Feb 17, 2018","3.38","4.12","3.26","3.92","12,628,600","301,295,000"]
["Feb 16, 2018","3.04","3.35","2.90","3.35","3,644,260","270,937,000"]
["Feb 15, 2018","2.96","3.25","2.90","3.04","4,510,460","263,764,000"]
["Feb 14, 2018","2.80","2.99","2.80","2.96","4,198,830","249,323,000"]
["Feb 13, 2018","3.16","3.21","2.77","2.81","3,371,000","281,419,000"]
["Feb 12, 2018","2.84","3.13","2.80","2.99","3,045,520","225,314,000"]
["Feb 11, 2018","2.81","2.95","2.36","2.82","3,658,390","222,616,000"]
["Feb 10, 2018","3.03","3.13","2.64","2.82","2,470,310","240,474,000"]
["Feb 09, 2018","2.83","3.04","2.67","3.04",433.56700000000001,"224,534,000"]
["Feb 08, 2018","2.56","2.93","2.56","2.83","4,641,160","203,111,000"]
["Feb 07, 2018","2.81","3.30","2.53","2.58","4,393,470","222,806,000"]
["Feb 06, 2018","2.28","2.90","1.73","2.82","6,819,200","180,683,000"]
["Feb 05, 2018","3.06","3.12","1.92","2.27","4,358,980","242,193,000"]
["Feb 04, 2018","3.59","3.69","2.84","3.08","3,626,910","284,828,000"]
["Feb 03, 2018","3.34","3.80","3.07","3.57","3,183,990","264,424,000"]
["Feb 02, 2018","3.68","3.68","2.54","3.32","4,535,680","290,409,000"]
["Feb 01, 2018","4.33","4.55","3.27","3.70","7,184,050","342,034,000"]
["Jan 31, 2018","4.30","4.44","4.05","4.30","4,764,260","340,158,000"]
["Jan 30, 2018","5.13","5.15","4.08","4.30","11,258,100","405,467,000"]
["Jan 29, 2018","5.55","5.56","4.93","5.13","8,850,330","438,670,000"]
["Jan 28, 2018","5.87","6.20","5.43","5.55","29,936,500","463,534,000"]
["Jan 27, 2018","4.65","6.04","4.49","5.79","15,774,200","364,656,000"]
["Jan 26, 2018","4.76","4.91","4.30","4.65","7,589,420","372,697,000"]
["Jan 25, 2018","5.04","5.10","4.66","4.79","8,417,130","392,852,000"]
["Jan 24, 2018","4.69","5.00","4.67","4.91","11,096,400","365,291,000"]
["Jan 23, 2018","4.86","5.00","4.21","4.67","12,975,300","378,749,000"]
["Jan 22, 2018","5.63","5.70","4.40","4.88","10,585,900","438,763,000"]
["Jan 21, 2018","6.63","6.81","5.30","5.58","9,671,770","517,208,000"]
["Jan 20, 2018","5.55","6.90","5.36","6.65","14,322,800","395,008,000"]
["Jan 19, 2018","5.33","5.78","4.95","5.49","11,250,900","378,835,000"]
["Jan 18, 2018","5.52","6.07","4.97","5.31","9,861,930","392,688,000"]
["Jan 17, 2018","5.29","5.92","3.94","5.48","9,660,630","375,938,000"]
["Jan 16, 2018","7.37","7.37","4.47","5.27","12,032,900","524,081,000"]
["Jan 15, 2018","8.45","8.56","7.33","7.33","14,280,800","600,868,000"]
["Jan 14, 2018","7.83","8.92","7.33","8.47","19,130,800","491,230,000"]
["Jan 13, 2018","8.01","8.38","7.71","7.88","11,409,100","490,982,000"]
["Jan 12, 2018","7.99","8.39","7.19","7.99","14,320,900","489,645,000"]
["Jan 11, 2018","9.26","9.61","7.19","7.93","14,125,800","567,765,000"]
["Jan 10, 2018","10.57","10.59","9.01","9.36","18,884,400","648,052,000"]
["Jan 09, 2018","8.94","11.33","8.92","10.52","39,709,700","548,042,000"]
["Jan 08, 2018","9.94","10.68","8.21","9.07","22,421,000","609,389,000"]
["Jan 07, 2018","8.72","11.51","8.46","10.18","38,810,000","534,661,000"]
["Jan 06, 2018","7.67","9.26","7.53","8.93","32,543,100","470,099,000"]
["Jan 05, 2018","8.42","9.01","6.92","7.56","23,812,600","515,977,000"]
["Jan 04, 2018","8.24","9.74","7.83","8.45","34,096,500","505,040,000"]
["Jan 03, 2018","8.63","10.26","8.08","8.17","38,547,600","528,988,000"]
["Jan 02, 2018","5.44","9.39","5.44","8.63","60,766,500","333,341,000"]
["Jan 01, 2018","5.24","5.45","4.86","5.44","6,965,630","321,171,000"]
["Dec 31, 2017","5.08","5.32","4.65","5.19","8,494,970","311,117,000"]
["Dec 30, 2017","4.72","5.70","4.29","5.08","14,581,700","289,156,000"]
["Dec 29, 2017","4.87","5.08","4.44","4.75","7,855,150","298,814,000"]
["Dec 28, 2017","5.44","5.53","4.17","4.83","9,574,050","333,590,000"]
["Dec 27, 2017","5.54","5.70","4.93","5.43","7,937,650","339,787,000"]
["Dec 26, 2017","5.61","6.51","4.96","5.54","18,545,700","344,095,000"]
["Dec 25, 2017","3.91","5.88","3.56","5.61","16,399,600","234,001,000"]
["Dec 24, 2017","4.18","4.29","3.60","3.94","3,438,260","249,811,000"]
["Dec 23, 2017","3.45","4.83","3.42","4.10","10,526,600","206,039,000"]
["Dec 22, 2017","4.33","4.39","2.82","3.41","7,399,020","259,191,000"]
["Dec 21, 2017","2.81","5.42","2.58","4.32","24,759,100","168,255,000"]
["Dec 20, 2017","2.97","2.97","2.53","2.81",732.495,"157,338,000"]
["Dec 19, 2017","2.94","3.27","2.68","2.98","1,916,510","155,514,000"]
["Dec 18, 2017","2.04","3.01","1.94","2.92","1,969,200","108,125,000"]
["Dec 17, 2017","2.11","2.41","1.88","2.04","1,341,740","112,024,000"]
["Dec 16, 2017","2.50","2.72","1.79","2.11","1,085,950","132,377,000"]
["Dec 15, 2017","2.03","2.88","1.82","2.51","2,868,550","107,640,000"]
["Dec 14, 2017","5.21","5.44","2.01","2.03",947.56100000000004,"213,785,000"]
["Dec 13, 2017","4.51","6.25","3.86","5.21",277.48200000000003,"185,106,000"]
["Dec 12, 2017","3.02","4.50","2.96","4.50",254.58099999999999,"124,073,000"]
["Dec 11, 2017","2.24","3.04","2.16","3.04",118.258,"91,896,400"]
["Dec 10, 2017","2.42","2.42","2.11","2.24",72.057000000000002,"99,330,200"]
["Dec 09, 2017","2.32","2.58","2.22","2.41",54.054000000000002,"95,338,300"]
["Dec 08, 2017","2.20","2.47","1.99","2.32",460.54399999999998,"90,208,400"]
["Dec 07, 2017","2.24","2.41","2.04","2.12",463.55099999999999,"-"]
["Dec 06, 2017","1.58","2.30","1.58","2.27",497.55799999999999,"-"]
["Dec 05, 2017","1.54","1.63","1.44","1.59",307.55900000000003,"-"]
["Dec 04, 2017","1.49","1.54","1.43","1.54",85.215000000000003,"-"]
["Dec 03, 2017","1.51","1.60","1.44","1.49",170.43,"-"]
["Dec 02, 2017","1.55","1.67","1.23","1.51",456.17,"-"]
["Dec 01, 2017","1.71","1.74","1.50","1.55",953.00800000000004,"-"]
["Nov 30, 2017","1.73","1.83","1.49","1.71",224.19499999999999,"-"]
["Nov 29, 2017","1.89","2.09","1.67","1.70",799.26900000000001,"-"]
["Nov 28, 2017","1.21","1.89","1.21","1.89","2,219,830","-"]
["Nov 27, 2017","1.16","1.32","1.13","1.22",478.94400000000002,"-"]
["Nov 26, 2017","1.16","1.25","1.07","1.16",152.946,"-"]
["Nov 25, 2017","1.49","1.56","1.06","1.16",358.09699999999998,"-"]
["Nov 24, 2017","0.815494","2.03","0.800442","1.49",354.33800000000002,"-"]
["Nov 23, 2017","0.799937","0.919820","0.789865","0.819596",131.685,"-"]
["Nov 22, 2017","0.861190","0.869101","0.745822","0.798101",74.346999999999994,"-"]
["Nov 21, 2017","0.891049","0.929155","0.707369","0.860091",32.732999999999997,"-"]
["Nov 20, 2017","0.867591","0.905970","0.805951","0.892454",23.302,"-"]
["Nov 19, 2017","0.811147","0.903940","0.808372","0.868525",20.096,"-"]
["Nov 18, 2017","0.796358","0.876856","0.783817","0.813248",75.408000000000001,"-"]
["Nov 17, 2017","0.749875","0.825266","0.741446","0.769519",50.093000000000004,"-"]
["Nov 16, 2017","0.825046","0.900455","0.748309","0.749103",67.004000000000005,"-"]
["Nov 15, 2017","0.819576","0.845166","0.788262","0.825692",94.207999999999998,"-"]
["Nov 14, 2017","0.768927","0.823005","0.736463","0.819130",75.477999999999994,"-"]
["Nov 13, 2017","0.703398","0.770162","0.703398","0.768962",65.938000000000002,"-"]
["Nov 12, 2017","0.675108","0.779829","0.664828","0.702282",261.65300000000002,"-"]
["Nov 11, 2017","0.702115","0.764331","0.636404","0.675031",55.593000000000004,"-"]
["Nov 10, 2017","0.761601","0.770968","0.623040","0.705463",52.204999999999998,"-"]
["Nov 09, 2017","0.734635","0.777756","0.650121","0.761240",46.634999999999998,"-"]
["Nov 08, 2017","0.628315","0.762821","0.625805","0.738620",92.373999999999995,"-"]
["Nov 07, 2017","0.579105","0.641628","0.578494","0.628758",142.63399999999999,"-"]
["Nov 06, 2017","0.605500","0.622363","0.578240","0.578240",31.526,"-"]
["Nov 05, 2017","0.575603","0.605901","0.570215","0.604929",45.06,"-"]
["Nov 04, 2017","0.594119","0.594119","0.572270","0.574854",15.315,"-"]
["Nov 03, 2017","0.563104","0.599370","0.505253","0.594023",44.646000000000001,"-"]
["Nov 02, 2017","0.498665","0.572184","0.478952","0.560354",42.524999999999999,"-"]
["Nov 01, 2017","0.509853","0.563373","0.497287","0.497287",10.755000000000001,"-"]
["Oct 31, 2017","0.607345","0.610783","0.510795","0.510795",173.262,"-"]
["Oct 30, 2017","0.613860","0.642462","0.545188","0.607011",79.873999999999995,"-"]
["Oct 29, 2017","0.565539","0.655402","0.563916","0.608042",40.317,"-"]
["Oct 28, 2017","0.552586","0.609522","0.535319","0.565778",71.165999999999997,"-"]
["Oct 27, 2017","0.660666","0.746973","0.542068","0.552044",255.065,"-"]
["Oct 26, 2017","0.596679","0.820156","0.593502","0.660869",265.71600000000001,"-"]
["Oct 25, 2017","0.606913","0.631647","0.576135","0.597960",76.102000000000004,"-"]
["Oct 24, 2017","1.05","1.05","0.569952","0.606494",62.509,"-"]
["Oct 23, 2017","0.590999","1.44","0.520811","1.21",86.388999999999996,"-"]
["Oct 22, 2017","0.569138","0.710671","0.553163","0.591343",166.006,"-"]
["Oct 21, 2017","0.586844","0.642145","0.535680","0.569156",26.035,"-"]
["Oct 20, 2017","0.772789","0.772915","0.563289","0.587602",80.847999999999999,"-"]
["Oct 19, 2017","0.624114","0.835493","0.607212","0.773419",173.57400000000001,"-"]
["Oct 18, 2017","0.616026","0.626080","0.571931","0.625569",20.957999999999998,"-"]

{"sheet":"ELF","index":63,"n_rows":81,"n_cols":7,"rows_kept":81,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.780841","0.806842","0.727071","0.734671","8,459,810","195,210,000"]
["Mar 09, 2018","0.761425","0.779126","0.668532","0.778698","9,455,240","190,356,000"]
["Mar 08, 2018","0.896979","0.951951","0.752413","0.765298","19,427,600","224,245,000"]
["Mar 07, 2018","1.10","1.11","0.854094","0.899260","16,407,700","275,210,000"]
["Mar 06, 2018","1.20","1.20","1.10","1.10","15,948,700","298,814,000"]
["Mar 05, 2018","1.20","1.24","1.19","1.20","11,065,100","299,481,000"]
["Mar 04, 2018","1.26","1.32","1.20","1.20","17,736,900","314,605,000"]
["Mar 03, 2018","1.16","1.28","1.16","1.26","14,035,500","290,880,000"]
["Mar 02, 2018","1.16","1.19","1.14","1.16","11,975,500","289,525,000"]
["Mar 01, 2018","1.11","1.17","1.07","1.16","13,889,600","276,789,000"]
["Feb 28, 2018","1.18","1.20","1.11","1.11","11,133,600","293,916,000"]
["Feb 27, 2018","1.20","1.28","1.16","1.18","16,407,700","298,959,000"]
["Feb 26, 2018","1.18","1.21","1.12","1.19","13,658,300","295,722,000"]
["Feb 25, 2018","1.23","1.25","1.16","1.18","10,710,300","308,159,000"]
["Feb 24, 2018","1.32","1.36","1.20","1.23","14,462,300","329,102,000"]
["Feb 23, 2018","1.25","1.32","1.22","1.32","18,534,900","313,510,000"]
["Feb 22, 2018","1.30","1.43","1.23","1.26","15,460,500","325,252,000"]
["Feb 21, 2018","1.45","1.51","1.29","1.30","15,763,500","361,489,000"]
["Feb 20, 2018","1.58","1.59","1.45","1.45","19,347,700","394,335,000"]
["Feb 19, 2018","1.47","1.58","1.44","1.57","17,262,600","368,607,000"]
["Feb 18, 2018","1.49","1.61","1.35","1.48","25,955,400","372,369,000"]
["Feb 17, 2018","1.41","1.53","1.39","1.49","18,496,700","351,712,000"]
["Feb 16, 2018","1.43","1.46","1.36","1.41","18,476,700","357,974,000"]
["Feb 15, 2018","1.32","1.46","1.27","1.43","23,015,500","329,031,000"]
["Feb 14, 2018","1.14","1.34","1.14","1.32","18,454,700","285,406,000"]
["Feb 13, 2018","1.19","1.20","1.13","1.14","20,446,200","297,906,000"]
["Feb 12, 2018","1.13","1.23","1.13","1.19","35,150,000","283,647,000"]
["Feb 11, 2018","1.22","1.22","1.11","1.13","35,072,900","304,540,000"]
["Feb 10, 2018","1.35","1.40","1.18","1.22","40,916,500","337,195,000"]
["Feb 09, 2018","1.29","1.39","1.16","1.35","41,205,000","321,665,000"]
["Feb 08, 2018","1.18","1.34","1.18","1.28","32,603,300","295,242,000"]
["Feb 07, 2018","1.29","1.39","1.12","1.19","43,931,000","321,428,000"]
["Feb 06, 2018","1.07","1.29","0.870933","1.29","42,383,700","268,148,000"]
["Feb 05, 2018","1.37","1.39","0.982856","1.07","34,179,900","343,232,000"]
["Feb 04, 2018","1.63","1.67","1.28","1.39","49,945,300","407,899,000"]
["Feb 03, 2018","1.59","1.70","1.45","1.63","75,581,900","396,981,000"]
["Feb 02, 2018","1.70","1.71","1.25","1.59","93,876,100","424,721,000"]
["Feb 01, 2018","1.94","2.16","1.59","1.70","185,272,000","484,419,000"]
["Jan 31, 2018","1.75","2.02","1.65","1.93","175,035,000","436,381,000"]
["Jan 30, 2018","2.07","2.20","1.69","1.74","131,353,000","518,172,000"]
["Jan 29, 2018","1.99","2.10","1.97","2.10","146,345,000","497,286,000"]
["Jan 28, 2018","1.97","2.16","1.96","1.99","147,646,000","491,876,000"]
["Jan 27, 2018","2.09","2.09","1.88","1.95","149,428,000","521,440,000"]
["Jan 26, 2018","2.29","2.29","1.87","2.09","200,738,000","572,016,000"]
["Jan 25, 2018","1.79","2.51","1.78","2.29","306,731,000","448,396,000"]
["Jan 24, 2018","1.42","2.03","1.37","1.80","176,701,000","355,747,000"]
["Jan 23, 2018","1.43","1.55","1.25","1.43","95,158,000","357,176,000"]
["Jan 22, 2018","1.60","1.62","1.30","1.43","90,484,300","399,582,000"]
["Jan 21, 2018","1.98","2.00","1.44","1.58","98,559,500","494,145,000"]
["Jan 20, 2018","1.62","2.10","1.57","1.98","73,716,000","406,094,000"]
["Jan 19, 2018","1.37","1.66","1.28","1.63","110,191,000","342,737,000"]
["Jan 18, 2018","1.30","1.48","1.21","1.38","100,792,000","324,423,000"]
["Jan 17, 2018","1.08","1.37","0.970328","1.29","77,727,200","269,749,000"]
["Jan 16, 2018","1.36","1.38","0.911486","1.09","81,588,400","340,288,000"]
["Jan 15, 2018","1.66","1.67","1.34","1.36","87,526,600","416,048,000"]
["Jan 14, 2018","1.82","1.86","1.46","1.67","87,942,000","455,303,000"]
["Jan 13, 2018","1.90","2.02","1.74","1.83","110,863,000","476,032,000"]
["Jan 12, 2018","2.02","2.20","1.86","1.90","92,879,000","504,878,000"]
["Jan 11, 2018","2.08","2.15","1.68","2.01","125,951,000","520,760,000"]
["Jan 10, 2018","2.44","2.47","1.85","2.08","144,928,000","610,478,000"]
["Jan 09, 2018","2.17","2.60","2.12","2.44","190,281,000","542,299,000"]
["Jan 08, 2018","2.34","2.72","1.83","2.16","193,158,000","585,616,000"]
["Jan 07, 2018","1.98","2.77","1.87","2.40","257,381,000","493,859,000"]
["Jan 06, 2018","1.65","2.26","1.65","1.98","142,120,000","413,172,000"]
["Jan 05, 2018","1.78","2.28","1.55","1.65","145,088,000","445,130,000"]
["Jan 04, 2018","1.43","1.96","1.24","1.83","175,774,000","358,146,000"]
["Jan 03, 2018","1.05","1.44","1.05","1.44","112,121,000","262,889,000"]
["Jan 02, 2018","1.04","1.11","0.995650","1.05","94,632,300","260,965,000"]
["Jan 01, 2018","0.993784","1.11","0.928899","1.05","102,594,000","248,446,000"]
["Dec 31, 2017","0.878205","1.03","0.853780","1.00","125,966,000","219,551,000"]
["Dec 30, 2017","1.01","1.01","0.825994","0.886015","73,298,200","252,612,000"]
["Dec 29, 2017","0.979257","1.06","0.951049","1.01","104,384,000","244,814,000"]
["Dec 28, 2017","1.09","1.09","0.889613","0.968674","83,430,600","271,496,000"]
["Dec 27, 2017","1.16","1.17","0.956591","1.09","101,350,000","-"]
["Dec 26, 2017","1.07","1.18","1.06","1.16","96,674,400","-"]
["Dec 25, 2017","1.04","1.13","1.01","1.08","141,999,000","-"]
["Dec 24, 2017","1.11","1.16","0.909639","1.03","109,527,000","-"]
["Dec 23, 2017","0.814893","1.35","0.814893","1.10","146,587,000","-"]
["Dec 22, 2017","1.12","1.14","0.632825","0.808838","47,206,300","-"]
["Dec 21, 2017","1.10","1.14","1.04","1.12","83,836,700","-"]

{"sheet":"LRC","index":64,"n_rows":194,"n_cols":7,"rows_kept":194,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.397805","0.417580","0.353489","0.358236","3,844,140","226,916,000"]
["Mar 09, 2018","0.437228","0.437228","0.336756","0.398628","11,645,900","249,227,000"]
["Mar 08, 2018","0.408977","0.477856","0.354704","0.439275","16,941,500","232,535,000"]
["Mar 07, 2018","0.467637","0.487686","0.387952","0.409794","2,699,710","265,717,000"]
["Mar 06, 2018","0.547667","0.547667","0.459240","0.467055","2,651,710","310,955,000"]
["Mar 05, 2018","0.542451","0.565979","0.537767","0.546323","2,180,030","307,839,000"]
["Mar 04, 2018","0.524131","0.542178","0.507872","0.542048","1,571,400","297,319,000"]
["Mar 03, 2018","0.530719","0.546056","0.515852","0.523253","1,795,840","300,682,000"]
["Mar 02, 2018","0.545623","0.569864","0.522471","0.530029","2,359,030","308,217,000"]
["Mar 01, 2018","0.556207","0.566393","0.529397","0.544842","3,988,730","313,407,000"]
["Feb 28, 2018","0.614906","0.632915","0.551582","0.551582","3,504,480","345,572,000"]
["Feb 27, 2018","0.638712","0.648712","0.609646","0.615573","3,094,370","358,546,000"]
["Feb 26, 2018","0.619509","0.648450","0.603624","0.636320","1,817,100","347,673,000"]
["Feb 25, 2018","0.678638","0.678638","0.603281","0.620059","3,279,210","380,857,000"]
["Feb 24, 2018","0.651294","0.736435","0.639657","0.676924","11,116,200","365,511,000"]
["Feb 23, 2018","0.561910","0.785050","0.552423","0.662911","10,787,000","315,348,000"]
["Feb 22, 2018","0.601150","0.653492","0.552554","0.569815","2,072,610","337,370,000"]
["Feb 21, 2018","0.641280","0.653201","0.593762","0.602391","1,591,470","359,891,000"]
["Feb 20, 2018","0.722183","0.731776","0.635901","0.642551","2,339,340","405,294,000"]
["Feb 19, 2018","0.677942","0.799243","0.677942","0.723885","3,526,600","380,466,000"]
["Feb 18, 2018","0.769417","0.774059","0.668879","0.679050","2,096,690","431,802,000"]
["Feb 17, 2018","0.708112","0.772922","0.702830","0.768265","2,172,190","397,397,000"]
["Feb 16, 2018","0.692724","0.738498","0.671609","0.709270","2,468,540","388,762,000"]
["Feb 15, 2018","0.682652","0.702000","0.663021","0.685976","2,070,900","383,109,000"]
["Feb 14, 2018","0.629403","0.689647","0.623802","0.680280","2,732,930","353,226,000"]
["Feb 13, 2018","0.664021","0.665442","0.621858","0.631763",974.596,"372,653,000"]
["Feb 12, 2018","0.611140","0.667270","0.607998","0.661362","1,539,460","342,973,000"]
["Feb 11, 2018","0.657918","0.660492","0.598792","0.609097","1,884,400","369,225,000"]
["Feb 10, 2018","0.702912","0.740682","0.629845","0.657022","2,499,220","394,476,000"]
["Feb 09, 2018","0.637210","0.705582","0.608212","0.705582","1,171,380","357,604,000"]
["Feb 08, 2018","0.583720","0.661312","0.582478","0.635926","2,444,270","327,585,000"]
["Feb 07, 2018","0.631428","0.690928","0.560245","0.585247","2,820,540","354,359,000"]
["Feb 06, 2018","0.522661","0.648800","0.401363","0.633736","5,641,320","293,319,000"]
["Feb 05, 2018","0.675316","0.694185","0.505428","0.521561","3,546,640","378,989,000"]
["Feb 04, 2018","0.811456","0.838558","0.639261","0.680114","3,273,390","455,391,000"]
["Feb 03, 2018","0.770110","0.843778","0.708613","0.813644","2,856,150","432,164,000"]
["Feb 02, 2018","0.818495","0.820100","0.611892","0.765068","5,879,210","459,315,000"]
["Feb 01, 2018","0.933777","0.996177","0.766043","0.820087","8,009,750","524,007,000"]
["Jan 31, 2018","0.974660","0.976656","0.889693","0.926355","5,016,460","546,950,000"]
["Jan 30, 2018","1.03","1.13","0.912030","0.973292","11,550,200","576,874,000"]
["Jan 29, 2018","1.06","1.09","1.01","1.03","6,378,940","596,836,000"]
["Jan 28, 2018","1.14","1.16","1.06","1.06","7,175,830","639,377,000"]
["Jan 27, 2018","1.09","1.16","1.07","1.13","8,440,320","612,520,000"]
["Jan 26, 2018","1.08","1.11","0.948542","1.09","10,099,100","604,136,000"]
["Jan 25, 2018","1.08","1.16","1.05","1.08","7,228,330","607,511,000"]
["Jan 24, 2018","1.00","1.12","0.978575","1.07","9,071,860","562,494,000"]
["Jan 23, 2018","0.992499","1.15","0.900738","1.01","8,098,120","556,960,000"]
["Jan 22, 2018","1.10","1.14","0.935857","0.993002","11,088,100","616,970,000"]
["Jan 21, 2018","1.41","1.41","1.01","1.08","15,511,300","788,899,000"]
["Jan 20, 2018","1.14","1.50","1.10","1.41","33,319,000","641,601,000"]
["Jan 19, 2018","0.919921","1.17","0.833142","1.13","18,655,100","516,230,000"]
["Jan 18, 2018","0.916462","1.04","0.849914","0.929125","15,093,700","514,288,000"]
["Jan 17, 2018","0.863765","0.995895","0.621129","0.909572","13,854,700","484,717,000"]
["Jan 16, 2018","1.13","1.16","0.726130","0.867617","16,416,700","635,660,000"]
["Jan 15, 2018","1.32","1.58","1.13","1.13","31,598,000","818,513,000"]
["Jan 14, 2018","1.24","1.45","1.04","1.35","30,760,100","772,804,000"]
["Jan 13, 2018","1.48","1.56","1.19","1.24","26,940,400","920,463,000"]
["Jan 12, 2018","1.44","1.67","1.40","1.48","27,587,600","90,109,200"]
["Jan 11, 2018","1.72","1.89","1.41","1.42","32,398,100","107,445,000"]
["Jan 10, 2018","2.24","2.24","1.48","1.71","77,854,000","139,725,000"]
["Jan 09, 2018","1.45","2.59","1.41","2.12","173,346,000","90,568,300"]
["Jan 08, 2018","1.16","1.68","0.898560","1.45","44,705,100","72,101,200"]
["Jan 07, 2018","1.27","1.32","1.08","1.15","25,142,700","78,963,500"]
["Jan 06, 2018","1.05","1.38","1.02","1.31","52,629,400","65,205,200"]
["Jan 05, 2018","0.659613","1.11","0.651723","1.03","53,987,200","41,138,000"]
["Jan 04, 2018","0.572404","0.689372","0.552251","0.656785","16,973,700","163,805,000"]
["Jan 03, 2018","0.488586","0.573725","0.450985","0.569930","11,634,500","139,819,000"]
["Jan 02, 2018","0.457477","0.519139","0.426574","0.487843","10,427,400","130,917,000"]
["Jan 01, 2018","0.460179","0.501231","0.422794","0.456178","5,781,390","131,690,000"]
["Dec 31, 2017","0.366618","0.466155","0.364718","0.458587","9,570,140","104,915,000"]
["Dec 30, 2017","0.389613","0.426059","0.337030","0.370531","6,362,530","111,496,000"]
["Dec 29, 2017","0.343351","0.412984","0.341757","0.389439","6,462,780","98,257,100"]
["Dec 28, 2017","0.358305","0.381686","0.298755","0.339134","3,886,040","102,536,000"]
["Dec 27, 2017","0.303374","0.399973","0.303142","0.362060","8,431,440","86,816,900"]
["Dec 26, 2017","0.316547","0.330816","0.295927","0.302301","2,676,290","90,586,500"]
["Dec 25, 2017","0.308982","0.326477","0.305311","0.315339","2,362,050","88,421,700"]
["Dec 24, 2017","0.339814","0.339814","0.275856","0.306396","2,114,270","97,244,800"]
["Dec 23, 2017","0.300910","0.365978","0.291131","0.338200","3,926,560","86,111,600"]
["Dec 22, 2017","0.352312","0.356303","0.228249","0.297202","4,821,260","100,821,000"]
["Dec 21, 2017","0.324380","0.390393","0.321880","0.352229","5,281,890","92,828,000"]
["Dec 20, 2017","0.338092","0.352392","0.309302","0.323907","3,457,720","96,752,000"]
["Dec 19, 2017","0.377841","0.394156","0.326428","0.337806","6,677,380","108,127,000"]
["Dec 18, 2017","0.369164","0.380534","0.321000","0.379898","8,176,050","105,644,000"]
["Dec 17, 2017","0.278894","0.385336","0.277928","0.372854","9,791,170","79,811,300"]
["Dec 16, 2017","0.246056","0.296176","0.242605","0.278418","6,187,860","70,413,900"]
["Dec 15, 2017","0.265377","0.273567","0.215854","0.246850","7,529,180","75,943,200"]
["Dec 14, 2017","0.225839","0.265261","0.203018","0.264399","8,397,000","64,628,700"]
["Dec 13, 2017","0.214369","0.238878","0.204392","0.226180","5,698,520","61,346,000"]
["Dec 12, 2017","0.218329","0.240577","0.197233","0.214099","5,711,980","62,479,300"]
["Dec 11, 2017","0.204579","0.222694","0.202632","0.219029","5,406,230","58,544,600"]
["Dec 10, 2017","0.239206","0.239206","0.198482","0.203598","4,365,390","68,453,600"]
["Dec 09, 2017","0.247195","0.251549","0.211425","0.236416","5,546,210","70,740,000"]
["Dec 08, 2017","0.215221","0.267243","0.194142","0.247611","6,449,680","61,590,000"]
["Dec 07, 2017","0.247999","0.270699","0.206119","0.217126","6,744,120","70,970,000"]
["Dec 06, 2017","0.281462","0.285722","0.238537","0.248612","8,219,890","80,546,300"]
["Dec 05, 2017","0.317095","0.323340","0.272878","0.281937","10,273,100","90,743,300"]
["Dec 04, 2017","0.285890","0.318950","0.266428","0.313792","9,087,570","81,813,300"]
["Dec 03, 2017","0.255785","0.299138","0.244497","0.285496","8,670,450","73,198,200"]
["Dec 02, 2017","0.234325","0.258319","0.224066","0.256766","4,882,390","67,057,100"]
["Dec 01, 2017","0.205888","0.237322","0.199174","0.234575","4,661,340","58,919,200"]
["Nov 30, 2017","0.184336","0.210758","0.170830","0.207323","4,372,370","52,751,500"]
["Nov 29, 2017","0.225365","0.239616","0.177602","0.178603","4,980,480","64,493,000"]
["Nov 28, 2017","0.215917","0.243299","0.206603","0.225501","5,444,650","61,789,100"]
["Nov 27, 2017","0.206222","0.218473","0.189644","0.217379","3,511,020","59,014,600"]
["Nov 26, 2017","0.212614","0.217287","0.198218","0.206796","1,416,640","60,843,800"]
["Nov 25, 2017","0.201627","0.218849","0.187754","0.214214","1,509,670","57,699,800"]
["Nov 24, 2017","0.172057","0.201695","0.166403","0.201042","1,486,680","49,237,600"]
["Nov 23, 2017","0.175978","0.186453","0.171673","0.172331","1,059,520","50,359,700"]
["Nov 22, 2017","0.169943","0.180232","0.166128","0.176455","1,508,720","48,632,600"]
["Nov 21, 2017","0.195498","0.200870","0.168233","0.170324","2,261,270","55,945,700"]
["Nov 20, 2017","0.193540","0.245316","0.186145","0.197336","5,835,710","55,385,300"]
["Nov 19, 2017","0.182007","0.203811","0.171533","0.189565","3,531,190","52,085,000"]
["Nov 18, 2017","0.151158","0.194486","0.136316","0.184065","2,643,510","43,257,000"]
["Nov 17, 2017","0.132352","0.154047","0.120602","0.154047",986.43799999999999,"37,875,300"]
["Nov 16, 2017","0.144766","0.147133","0.129894","0.132924",670.41600000000005,"41,427,900"]
["Nov 15, 2017","0.138912","0.152475","0.135491","0.145176",515.61199999999997,"39,752,700"]
["Nov 14, 2017","0.143027","0.150446","0.133523","0.137053",555.59199999999998,"40,930,000"]
["Nov 13, 2017","0.130328","0.148434","0.130328","0.142889",457.43,"37,296,000"]
["Nov 12, 2017","0.162614","0.162614","0.127297","0.130133",810.83100000000002,"46,535,400"]
["Nov 11, 2017","0.149949","0.162316","0.147345","0.162316",611.03499999999997,"42,911,100"]
["Nov 10, 2017","0.166030","0.176774","0.147505","0.150365","1,037,280","47,512,900"]
["Nov 09, 2017","0.166752","0.182609","0.163467","0.165387",924.93700000000001,"47,719,600"]
["Nov 08, 2017","0.155242","0.180585","0.151116","0.167451",931.71600000000001,"44,425,800"]
["Nov 07, 2017","0.156029","0.157926","0.147550","0.155454",463.03899999999999,"44,650,900"]
["Nov 06, 2017","0.155453","0.160951","0.146675","0.156132",839.21900000000005,"44,486,200"]
["Nov 05, 2017","0.159026","0.162519","0.149159","0.155190",619.57600000000002,"45,508,500"]
["Nov 04, 2017","0.164685","0.170329","0.157771","0.159384",533.97500000000002,"47,127,900"]
["Nov 03, 2017","0.159154","0.168408","0.152783","0.163965",733.89800000000002,"45,545,300"]
["Nov 02, 2017","0.180755","0.184229","0.156095","0.159025",988.86199999999997,"51,726,800"]
["Nov 01, 2017","0.159958","0.204511","0.151581","0.180812","3,133,780","45,775,400"]
["Oct 31, 2017","0.165092","0.174303","0.146464","0.161632",956.2,"47,244,600"]
["Oct 30, 2017","0.150135","0.186663","0.149040","0.162415","1,704,170","42,964,200"]
["Oct 29, 2017","0.147117","0.154342","0.144492","0.150732",229.72300000000001,"42,100,700"]
["Oct 28, 2017","0.147729","0.150938","0.143754","0.147218",188.744,"42,275,700"]
["Oct 27, 2017","0.139625","0.149028","0.136067","0.147354",246.28800000000001,"39,956,500"]
["Oct 26, 2017","0.145116","0.154387","0.138987","0.139382",220.197,"41,527,900"]
["Oct 25, 2017","0.154967","0.155108","0.144206","0.146606",170.93,"44,347,000"]
["Oct 24, 2017","0.152796","0.166973","0.149860","0.154866",334.62900000000002,"43,725,600"]
["Oct 23, 2017","0.156742","0.157010","0.142174","0.152610",184.11,"44,855,100"]
["Oct 22, 2017","0.162273","0.174827","0.151015","0.156615",284.899,"46,437,800"]
["Oct 21, 2017","0.175020","0.175020","0.154538","0.161937",208.2,"50,085,600"]
["Oct 20, 2017","0.180496","0.193751","0.160840","0.175322",416.20499999999998,"51,652,600"]
["Oct 19, 2017","0.162124","0.192776","0.159010","0.180417",808.31799999999998,"46,395,200"]
["Oct 18, 2017","0.159990","0.162359","0.140408","0.162038",334.87299999999999,"45,784,400"]
["Oct 17, 2017","0.163433","0.167434","0.142447","0.158198",296.48700000000002,"46,769,800"]
["Oct 16, 2017","0.167585","0.176913","0.152633","0.162666",339.81299999999999,"47,957,900"]
["Oct 15, 2017","0.179970","0.187880","0.161191","0.167337",318.20400000000001,"51,502,300"]
["Oct 14, 2017","0.182639","0.201460","0.176612","0.176612",738.48699999999997,"52,265,900"]
["Oct 13, 2017","0.175760","0.185596","0.124630","0.175273",799.81500000000005,"50,297,500"]
["Oct 12, 2017","0.189601","0.191688","0.160148","0.176854",542.226,"54,258,200"]
["Oct 11, 2017","0.162314","0.190033","0.157629","0.189545",537.09799999999996,"46,449,400"]
["Oct 10, 2017","0.162875","0.165754","0.141210","0.161953",640.16899999999998,"46,610,100"]
["Oct 09, 2017","0.179905","0.185784","0.123818","0.162307",724.06899999999996,"51,483,500"]
["Oct 08, 2017","0.214500","0.219577","0.149926","0.181748","1,300,060","61,383,800"]
["Oct 07, 2017","0.252948","0.256901","0.196144","0.217856","1,300,820","72,386,400"]
["Oct 06, 2017","0.233524","0.259938","0.226814","0.252989","1,973,490","66,827,700"]
["Oct 05, 2017","0.201596","0.233214","0.189089","0.228429","2,203,710","57,691,000"]
["Oct 04, 2017","0.162537","0.203048","0.155485","0.203048",966.27300000000002,"46,513,400"]
["Oct 03, 2017","0.156646","0.174744","0.138100","0.164115",634.17100000000005,"44,827,400"]
["Oct 02, 2017","0.175748","0.175748","0.147128","0.156927","1,084,100","50,293,800"]
["Oct 01, 2017","0.125477","0.195882","0.121679","0.177186","2,094,370","35,907,900"]
["Sep 30, 2017","0.087373","0.123270","0.083114","0.123270",702.60299999999995,"25,003,500"]
["Sep 29, 2017","0.080817","0.090174","0.068065","0.090112",356.18700000000001,"23,127,400"]
["Sep 28, 2017","0.064295","0.087420","0.064295","0.081743",271.94400000000002,"44,847,900"]
["Sep 27, 2017","0.059746","0.069668","0.054270","0.064120",88.025999999999996,"41,675,300"]
["Sep 26, 2017","0.058978","0.062957","0.056150","0.058719",51.622999999999998,"41,139,400"]
["Sep 25, 2017","0.059185","0.065732","0.055269","0.058999",72.688999999999993,"41,283,600"]
["Sep 24, 2017","0.060440","0.068474","0.052626","0.059060",79.28,"42,159,200"]
["Sep 23, 2017","0.045464","0.270980","0.044362","0.059840",154.649,"31,712,900"]
["Sep 22, 2017","0.038882","0.146901","0.038799","0.045695",82.93,"27,121,600"]
["Sep 21, 2017","0.043880","0.046312","0.037740","0.038896",52.375999999999998,"30,607,700"]
["Sep 20, 2017","0.045889","0.048753","0.041509","0.044034",19.234999999999999,"32,009,000"]
["Sep 19, 2017","0.048877","0.050107","0.045485","0.045930",45.353999999999999,"34,093,800"]
["Sep 18, 2017","0.047450","0.055015","0.047399","0.048723",56.476999999999997,"33,098,500"]
["Sep 17, 2017","0.051722","0.054201","0.045282","0.047464",41.447000000000003,"36,078,300"]
["Sep 16, 2017","0.054675","0.060583","0.044989","0.051594",64.551000000000002,"38,137,600"]
["Sep 15, 2017","0.041509","0.059085","0.037998","0.054253",75.715000000000003,"28,954,000"]
["Sep 14, 2017","0.047730","0.050915","0.041044","0.041946",106.67400000000001,"33,293,600"]
["Sep 13, 2017","0.050891","0.050891","0.043732","0.046747",177.864,"35,498,700"]
["Sep 12, 2017","0.044543","0.052202","0.042257","0.050735",316.98599999999999,"31,070,300"]
["Sep 11, 2017","0.045290","0.046290","0.042939","0.044576","1,042,710","31,591,600"]
["Sep 10, 2017","0.047409","0.047487","0.042998","0.045183","1,592,970","33,069,500"]
["Sep 09, 2017","0.047309","0.049558","0.046045","0.047639","2,811,530","33,000,000"]
["Sep 08, 2017","0.057744","0.059996","0.043617","0.047308","7,482,910","40,278,500"]
["Sep 07, 2017","0.044223","0.065158","0.042396","0.059468","3,608,710","30,847,600"]
["Sep 06, 2017","0.037334","0.045799","0.034961","0.044460","2,589,560","26,041,600"]
["Sep 05, 2017","0.035629","0.044912","0.027952","0.037301","2,816,840","24,852,800"]
["Sep 04, 2017","0.084437","0.086527","0.031562","0.035719","3,792,200","58,897,800"]
["Sep 03, 2017","0.062124","0.111949","0.059038","0.084183","9,833,750","43,334,200"]
["Sep 02, 2017","0.075317","0.075590","0.049599","0.060716","2,840,680","-"]
["Sep 01, 2017","0.133504","0.135884","0.070038","0.075265","8,198,750","-"]
["Aug 31, 2017","0.104805","0.133921","0.082414","0.133323",66.808999999999997,"-"]
["Aug 30, 2017","0.118854","0.176763","0.076650","0.104810",200.82900000000001,"-"]

{"sheet":"QASH","index":65,"n_rows":111,"n_cols":7,"rows_kept":111,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.677773","0.699526","0.627250","0.638811","2,600,970","237,220,000"]
["Mar 09, 2018","0.640722","0.678740","0.580856","0.675663","3,856,500","224,253,000"]
["Mar 08, 2018","0.687628","0.701548","0.633028","0.643248","4,818,750","240,670,000"]
["Mar 07, 2018","0.777024","0.790733","0.651849","0.688430","5,937,710","271,958,000"]
["Mar 06, 2018","0.814832","0.814832","0.764718","0.778019","3,119,240","285,191,000"]
["Mar 05, 2018","0.811610","0.826310","0.805821","0.816483","3,097,250","284,064,000"]
["Mar 04, 2018","0.814477","0.818494","0.783808","0.810675","3,508,960","285,067,000"]
["Mar 03, 2018","0.825377","0.837468","0.807512","0.814813","2,744,700","288,882,000"]
["Mar 02, 2018","0.825708","0.834554","0.807892","0.824377","4,133,610","288,998,000"]
["Mar 01, 2018","0.807594","0.831652","0.803990","0.825036","2,579,970","282,658,000"]
["Feb 28, 2018","0.840258","0.853219","0.806439","0.806948","3,622,380","294,090,000"]
["Feb 27, 2018","0.840511","0.872502","0.833267","0.840860","3,040,270","294,179,000"]
["Feb 26, 2018","0.808097","0.846083","0.790812","0.839854","2,876,830","282,834,000"]
["Feb 25, 2018","0.815955","0.830831","0.783805","0.807226","2,688,350","285,584,000"]
["Feb 24, 2018","0.839918","0.867870","0.794960","0.815397","2,633,470","293,971,000"]
["Feb 23, 2018","0.809934","0.868612","0.799291","0.840020","4,175,430","283,477,000"]
["Feb 22, 2018","0.864026","0.894768","0.810242","0.810242","4,163,580","302,409,000"]
["Feb 21, 2018","0.958053","0.962117","0.836774","0.863759","5,188,840","335,319,000"]
["Feb 20, 2018","1.02","1.05","0.961375","0.962888","5,950,770","356,271,000"]
["Feb 19, 2018","0.972089","1.04","0.972089","1.02","5,598,330","340,231,000"]
["Feb 18, 2018","1.07","1.07","0.956529","0.973036","5,162,380","373,063,000"]
["Feb 17, 2018","0.967879","1.06","0.964928","1.06","5,323,920","338,758,000"]
["Feb 16, 2018","0.950052","0.972492","0.933646","0.968927","4,039,720","332,518,000"]
["Feb 15, 2018","0.943533","0.966307","0.919916","0.950844","5,403,890","330,236,000"]
["Feb 14, 2018","0.851883","0.946890","0.851883","0.943823","5,146,450","298,159,000"]
["Feb 13, 2018","0.897051","0.899058","0.836445","0.852987","3,634,480","313,968,000"]
["Feb 12, 2018","0.842562","0.905486","0.842326","0.896142","4,594,740","294,897,000"]
["Feb 11, 2018","0.867828","0.874084","0.790082","0.839732","3,854,840","303,740,000"]
["Feb 10, 2018","0.955608","0.986256","0.831186","0.870888","5,798,290","334,463,000"]
["Feb 09, 2018","0.835382","0.958397","0.809171","0.955921","3,464,780","292,384,000"]
["Feb 08, 2018","0.779900","0.875638","0.779682","0.832798","4,804,810","272,965,000"]
["Feb 07, 2018","0.793675","0.900891","0.730201","0.785510","8,706,400","277,786,000"]
["Feb 06, 2018","0.668145","0.805744","0.540195","0.803973","12,357,500","233,851,000"]
["Feb 05, 2018","0.852295","0.861047","0.630162","0.664232","9,370,440","298,303,000"]
["Feb 04, 2018","1.05","1.05","0.823394","0.856472","8,638,730","368,083,000"]
["Feb 03, 2018","0.935619","1.07","0.881449","1.04","9,776,650","327,467,000"]
["Feb 02, 2018","1.01","1.01","0.746280","0.931709","15,983,000","352,551,000"]
["Feb 01, 2018","1.20","1.22","0.959042","1.01","16,254,600","421,547,000"]
["Jan 31, 2018","1.23","1.23","1.15","1.20","16,543,700","431,844,000"]
["Jan 30, 2018","1.45","1.49","1.18","1.23","23,668,200","508,123,000"]
["Jan 29, 2018","1.61","1.61","1.44","1.46","15,089,500","562,217,000"]
["Jan 28, 2018","1.51","1.61","1.50","1.60","17,907,900","527,464,000"]
["Jan 27, 2018","1.40","1.55","1.38","1.50","13,827,500","488,950,000"]
["Jan 26, 2018","1.44","1.49","1.25","1.39","21,466,900","504,487,000"]
["Jan 25, 2018","1.51","1.53","1.42","1.44","15,879,300","527,758,000"]
["Jan 24, 2018","1.39","1.52","1.31","1.50","19,406,500","487,221,000"]
["Jan 23, 2018","1.48","1.50","1.25","1.39","25,107,600","517,684,000"]
["Jan 22, 2018","1.66","1.69","1.34","1.48","20,758,000","581,633,000"]
["Jan 21, 2018","1.86","1.86","1.58","1.65","14,085,400","649,902,000"]
["Jan 20, 2018","1.65","1.89","1.65","1.85","8,795,390","578,640,000"]
["Jan 19, 2018","1.69","1.76","1.60","1.64","18,786,900","590,061,000"]
["Jan 18, 2018","1.73","1.87","1.63","1.71","24,578,100","605,634,000"]
["Jan 17, 2018","1.65","1.79","1.18","1.73","32,290,000","578,523,000"]
["Jan 16, 2018","2.26","2.26","1.40","1.66","44,388,000","789,428,000"]
["Jan 15, 2018","2.42","2.46","2.22","2.26","35,886,500","845,746,000"]
["Jan 14, 2018","2.46","2.49","2.08","2.44","46,173,400","859,974,000"]
["Jan 13, 2018","1.89","2.45","1.89","2.45","52,097,300","661,886,000"]
["Jan 12, 2018","1.80","1.93","1.77","1.87","32,804,300","629,483,000"]
["Jan 11, 2018","1.87","1.91","1.58","1.79","34,817,000","652,871,000"]
["Jan 10, 2018","1.84","1.96","1.63","1.85","42,796,900","643,361,000"]
["Jan 09, 2018","1.80","1.89","1.69","1.85","34,922,500","630,791,000"]
["Jan 08, 2018","2.10","2.10","1.58","1.81","49,635,100","733,364,000"]
["Jan 07, 2018","2.09","2.20","1.88","2.10","69,163,100","731,096,000"]
["Jan 06, 2018","1.60","2.22","1.57","2.06","63,903,000","561,499,000"]
["Jan 05, 2018","1.14","1.83","1.13","1.60","107,352,000","399,021,000"]
["Jan 04, 2018","1.07","1.14","1.00","1.14","28,168,300","375,338,000"]
["Jan 03, 2018","0.985175","1.12","0.942339","1.06","24,439,100","344,811,000"]
["Jan 02, 2018","0.890063","1.04","0.866686","0.995800","24,755,600","311,522,000"]
["Jan 01, 2018","0.872742","0.898892","0.850478","0.889768","14,620,300","305,460,000"]
["Dec 31, 2017","0.835605","0.877545","0.807898","0.865427","8,381,010","292,462,000"]
["Dec 30, 2017","0.889306","0.889306","0.783590","0.843835","10,973,500","311,257,000"]
["Dec 29, 2017","0.883780","0.902789","0.854435","0.888025","7,115,610","309,323,000"]
["Dec 28, 2017","0.966213","0.982556","0.845523","0.879319","7,997,100","338,174,000"]
["Dec 27, 2017","0.870666","1.00","0.866495","0.966331","10,953,900","304,733,000"]
["Dec 26, 2017","0.879772","0.919249","0.858310","0.867313","6,857,160","307,920,000"]
["Dec 25, 2017","0.869468","0.905455","0.849117","0.880118","14,419,500","304,314,000"]
["Dec 24, 2017","0.889168","0.889168","0.744276","0.862237","32,082,500","311,209,000"]
["Dec 23, 2017","0.807703","0.959505","0.807703","0.888159","20,796,800","282,696,000"]
["Dec 22, 2017","0.957511","0.960634","0.634792","0.810033","60,815,500","335,129,000"]
["Dec 21, 2017","0.955009","1.09","0.909827","0.958265","16,916,700","334,253,000"]
["Dec 20, 2017","0.972433","1.01","0.871966","0.950229","13,937,000","340,351,000"]
["Dec 19, 2017","1.08","1.11","0.923863","0.967663","19,641,000","377,272,000"]
["Dec 18, 2017","0.983205","1.12","0.884439","1.08","20,144,900","344,122,000"]
["Dec 17, 2017","1.20","1.24","0.966018","0.982094","21,186,400","418,390,000"]
["Dec 16, 2017","0.708296","1.21","0.704662","1.19","43,238,500","247,903,000"]
["Dec 15, 2017","0.742477","0.790444","0.668639","0.706517","10,861,900","259,867,000"]
["Dec 14, 2017","0.698387","0.762090","0.690710","0.748053","10,341,200","244,435,000"]
["Dec 13, 2017","0.637412","0.806713","0.586760","0.698579","16,769,400","223,094,000"]
["Dec 12, 2017","0.616150","0.645194","0.564863","0.641449","12,663,300","215,653,000"]
["Dec 11, 2017","0.693588","0.719371","0.582934","0.617482","18,366,400","242,756,000"]
["Dec 10, 2017","0.759597","0.759597","0.645100","0.690941","4,462,490","265,859,000"]
["Dec 09, 2017","0.782465","0.782465","0.708041","0.758042","10,760,400","273,863,000"]
["Dec 08, 2017","0.776695","0.814001","0.696021","0.781980","12,751,700","271,843,000"]
["Dec 07, 2017","0.909802","0.913912","0.725015","0.777056","12,158,600","318,431,000"]
["Dec 06, 2017","0.977510","0.984471","0.890548","0.916724","14,377,300","342,129,000"]
["Dec 05, 2017","0.991411","1.00","0.925489","0.979884","13,881,100","346,994,000"]
["Dec 04, 2017","0.913694","1.01","0.741734","0.991665","23,245,800","119,993,000"]
["Dec 03, 2017","1.07","1.08","0.893744","0.916937","11,576,700","-"]
["Dec 02, 2017","1.17","1.18","1.00","1.07","10,667,500","-"]
["Dec 01, 2017","1.27","1.27","0.867892","1.16","25,568,500","-"]
["Nov 30, 2017","1.23","1.38","0.996886","1.29","21,565,300","-"]
["Nov 29, 2017","1.37","1.48","1.16","1.17","16,962,700","-"]
["Nov 28, 2017","1.17","1.38","1.07","1.37","42,607,800","-"]
["Nov 27, 2017","0.743308","1.16","0.738365","1.16","22,245,000","-"]
["Nov 26, 2017","0.719136","0.751201","0.675201","0.751201","3,198,190","-"]
["Nov 25, 2017","0.630772","0.725842","0.630772","0.721115","5,078,390","-"]
["Nov 24, 2017","0.497269","0.669064","0.484358","0.668625","2,903,120","-"]
["Nov 23, 2017","0.462955","0.829454","0.429741","0.497920","3,392,260","-"]
["Nov 22, 2017","0.504107","0.535554","0.417022","0.462559","2,592,760","-"]
["Nov 21, 2017","0.482456","0.531807","0.453917","0.503455","9,608,310","-"]

{"sheet":"PART","index":66,"n_rows":235,"n_cols":7,"rows_kept":235,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","21.81","22.94","20.47","20.77",224.565,"193,971,000"]
["Mar 09, 2018","22.31","26.11","19.44","21.80","1,703,730","198,379,000"]
["Mar 08, 2018","25.76","26.50","21.95","22.07",424.99400000000003,"229,049,000"]
["Mar 07, 2018","29.15","30.92","25.01","25.79",685.298,"259,188,000"]
["Mar 06, 2018","30.98","32.06","28.40","29.16",868.33600000000001,"275,358,000"]
["Mar 05, 2018","27.34","35.35","26.78","32.02","7,831,710","242,972,000"]
["Mar 04, 2018","28.60","29.97","27.26","27.39",969.86699999999996,"254,232,000"]
["Mar 03, 2018","26.78","30.35","25.44","28.80","2,746,900","238,055,000"]
["Mar 02, 2018","27.27","29.61","24.33","26.82","2,343,510","242,291,000"]
["Mar 01, 2018","20.68","33.08","20.28","27.31","15,591,800","183,748,000"]
["Feb 28, 2018","22.95","24.28","20.21","20.57",152.58199999999999,"203,870,000"]
["Feb 27, 2018","20.63","23.13","19.20","22.98",206.12700000000001,"183,232,000"]
["Feb 26, 2018","21.33","22.25","20.38","20.56",268.91699999999997,"189,459,000"]
["Feb 25, 2018","22.50","22.58","21.09","21.30",180.53899999999999,"199,806,000"]
["Feb 24, 2018","23.34","24.63","21.77","22.53",80.753,"207,257,000"]
["Feb 23, 2018","20.02","24.85","19.52","23.37",509.01100000000002,"177,715,000"]
["Feb 22, 2018","21.00","22.43","19.69","20.03",164.80799999999999,"186,435,000"]
["Feb 21, 2018","22.78","23.52","19.97","21.02",180.161,"202,189,000"]
["Feb 20, 2018","27.02","27.24","22.56","22.81",819.85199999999998,"239,808,000"]
["Feb 19, 2018","24.94","27.65","24.86","27.00",275.892,"221,305,000"]
["Feb 18, 2018","27.18","28.01","25.09","25.40",291.3,"241,204,000"]
["Feb 17, 2018","24.27","27.81","23.24","27.10",427.66399999999999,"215,350,000"]
["Feb 16, 2018","24.85","25.18","21.96","24.28",305.524,"220,451,000"]
["Feb 15, 2018","22.96","25.61","22.45","24.62",281.56099999999998,"203,688,000"]
["Feb 14, 2018","21.97","23.79","21.23","22.93",183.12,"194,846,000"]
["Feb 13, 2018","24.00","24.13","21.37","22.17",290.70600000000002,"212,826,000"]
["Feb 12, 2018","22.15","24.84","22.15","23.93",171.892,"196,418,000"]
["Feb 11, 2018","25.58","25.58","21.36","22.01",410.38799999999998,"226,775,000"]
["Feb 10, 2018","23.17","26.40","22.64","25.21",676.61199999999997,"205,434,000"]
["Feb 09, 2018","20.73","24.06","19.51","23.15",435.71600000000001,"183,806,000"]
["Feb 08, 2018","18.44","21.27","18.44","20.56",214.667,"163,488,000"]
["Feb 07, 2018","19.49","23.43","18.07","18.52",803.93799999999999,"172,741,000"]
["Feb 06, 2018","14.61","21.02","12.01","19.68","1,722,720","129,463,000"]
["Feb 05, 2018","19.94","20.45","12.97","14.28",508.58100000000002,"176,637,000"]
["Feb 04, 2018","24.05","24.13","19.92","20.18",147.19,"213,074,000"]
["Feb 03, 2018","22.48","25.18","20.83","24.08",377.97500000000002,"199,110,000"]
["Feb 02, 2018","23.00","24.92","17.38","22.40",771.61900000000003,"203,709,000"]
["Feb 01, 2018","27.70","27.75","19.44","23.34",791.86599999999999,"245,306,000"]
["Jan 31, 2018","26.18","27.57","24.58","27.57",415.05500000000001,"231,794,000"]
["Jan 30, 2018","31.49","31.74","24.56","26.30",720.11500000000001,"278,812,000"]
["Jan 29, 2018","31.90","34.94","28.93","31.69","2,963,410","282,370,000"]
["Jan 28, 2018","33.27","36.43","31.80","32.05","2,360,450","294,493,000"]
["Jan 27, 2018","32.37","35.26","31.25","33.44",364.63600000000002,"286,462,000"]
["Jan 26, 2018","34.11","35.60","30.77","32.73",643.31700000000001,"301,802,000"]
["Jan 25, 2018","40.38","41.97","32.75","34.20","3,254,430","357,304,000"]
["Jan 24, 2018","27.76","40.76","25.14","40.40","8,189,120","245,562,000"]
["Jan 23, 2018","25.29","29.25","22.70","27.71",581.66099999999994,"223,679,000"]
["Jan 22, 2018","28.15","28.17","22.79","24.98",510.73099999999999,"248,954,000"]
["Jan 21, 2018","33.11","33.11","27.03","27.77",456.839,"292,806,000"]
["Jan 20, 2018","31.97","34.77","31.78","33.02",815.79,"282,703,000"]
["Jan 19, 2018","32.07","34.38","31.06","31.75",426.36500000000001,"283,571,000"]
["Jan 18, 2018","31.43","36.17","31.43","32.41",771.63,"277,834,000"]
["Jan 17, 2018","31.49","33.43","23.95","32.05","1,070,570","278,334,000"]
["Jan 16, 2018","41.11","41.48","26.38","31.55","1,854,530","363,272,000"]
["Jan 15, 2018","47.05","48.27","41.01","41.05","2,822,920","368,909,000"]
["Jan 14, 2018","44.12","52.40","41.26","48.26","7,105,040","345,897,000"]
["Jan 13, 2018","30.69","49.38","30.15","44.24","17,150,900","240,578,000"]
["Jan 12, 2018","26.34","30.66","25.27","30.66","1,179,480","206,457,000"]
["Jan 11, 2018","30.81","30.81","23.22","26.17","1,197,380","272,070,000"]
["Jan 10, 2018","29.21","31.45","25.75","30.85","4,283,650","257,941,000"]
["Jan 09, 2018","22.01","38.09","21.81","29.21","12,062,000","172,450,000"]
["Jan 08, 2018","24.41","25.45","19.70","22.09","1,112,080","191,201,000"]
["Jan 07, 2018","21.22","24.48","20.30","24.44",904.976,"166,198,000"]
["Jan 06, 2018","20.05","22.43","19.83","21.25",433.964,"157,034,000"]
["Jan 05, 2018","20.70","21.57","19.25","20.03",672.33299999999997,"162,073,000"]
["Jan 04, 2018","20.29","22.04","18.72","20.69",982.71299999999997,"158,863,000"]
["Jan 03, 2018","20.95","21.47","19.42","20.18","1,062,180","163,952,000"]
["Jan 02, 2018","21.45","23.68","19.86","21.01","1,513,320","167,877,000"]
["Jan 01, 2018","21.37","21.91","19.07","21.45",649.01900000000001,"167,201,000"]
["Dec 31, 2017","17.97","22.24","17.26","21.13","1,436,220","140,597,000"]
["Dec 30, 2017","25.10","25.59","17.54","18.07","3,932,580","196,363,000"]
["Dec 29, 2017","20.50","27.51","19.31","25.33","2,477,050","160,348,000"]
["Dec 28, 2017","19.72","23.32","18.91","20.27","3,010,960","154,247,000"]
["Dec 27, 2017","18.25","21.55","17.59","19.77","2,065,240","142,709,000"]
["Dec 26, 2017","18.32","23.73","16.97","18.21","2,140,910","143,203,000"]
["Dec 25, 2017","16.20","19.97","15.18","18.33","1,409,820","126,638,000"]
["Dec 24, 2017","16.58","17.12","13.82","16.52","2,329,360","129,603,000"]
["Dec 23, 2017","10.21","20.94","10.21","16.40","8,681,800","79,802,600"]
["Dec 22, 2017","12.53","12.53","8.41","10.25","1,357,760","97,921,600"]
["Dec 21, 2017","10.92","13.17","10.74","12.34","1,089,990","85,306,200"]
["Dec 20, 2017","11.88","12.55","10.33","11.06",786.15099999999995,"92,795,700"]
["Dec 19, 2017","12.28","13.53","10.85","11.89","1,914,730","95,887,800"]
["Dec 18, 2017","10.25","12.94","9.87","12.06","1,364,450","80,034,500"]
["Dec 17, 2017","10.05","11.14","9.89","10.50",624.61699999999996,"78,432,900"]
["Dec 16, 2017","9.60","10.57","9.40","10.09",828.24699999999996,"74,951,900"]
["Dec 15, 2017","9.97","11.44","9.39","9.59","1,130,850","77,848,000"]
["Dec 14, 2017","9.98","10.47","9.27","9.75",623.58399999999995,"77,884,200"]
["Dec 13, 2017","9.30","11.09","8.97","9.98","1,666,680","72,555,200"]
["Dec 12, 2017","8.87","10.43","8.63","9.17",724.72299999999996,"69,176,400"]
["Dec 11, 2017","7.87","9.93","7.69","8.83",810.46500000000003,"61,410,200"]
["Dec 10, 2017","9.35","9.87","7.75","7.79",486.49299999999999,"72,943,200"]
["Dec 09, 2017","10.57","11.03","8.12","9.31",511.58600000000001,"82,428,400"]
["Dec 08, 2017","11.28","12.76","7.31","10.59","2,026,020","87,958,200"]
["Dec 07, 2017","12.03","16.12","10.81","11.25","5,297,810","93,773,200"]
["Dec 06, 2017","9.48","18.70","9.13","11.44","8,677,560","73,895,100"]
["Dec 05, 2017","9.22","9.90","9.10","9.51",660.26900000000001,"71,850,700"]
["Dec 04, 2017","8.70","9.64","8.46","9.11",582.32299999999998,"67,790,600"]
["Dec 03, 2017","8.69","9.46","8.31","8.83",250.619,"67,730,000"]
["Dec 02, 2017","9.23","9.31","8.43","8.68",155.45099999999999,"71,926,200"]
["Dec 01, 2017","8.41","9.45","7.63","9.24",183.55,"65,512,800"]
["Nov 30, 2017","9.22","9.24","7.47","8.60",222.62100000000001,"71,786,600"]
["Nov 29, 2017","9.23","11.07","7.34","9.31","1,123,630","71,909,600"]
["Nov 28, 2017","10.27","10.27","9.18","9.24",419.39499999999998,"79,990,100"]
["Nov 27, 2017","9.51","10.24","8.83","10.24",689.40200000000004,"74,075,600"]
["Nov 26, 2017","8.85","9.75","8.76","9.51",305.23899999999998,"68,864,300"]
["Nov 25, 2017","8.46","8.98","8.35","8.88",190.36099999999999,"65,841,300"]
["Nov 24, 2017","8.11","8.50","7.96","8.48",114.786,"63,109,700"]
["Nov 23, 2017","8.47","8.51","8.13","8.21",86.304000000000002,"65,913,300"]
["Nov 22, 2017","8.12","8.90","8.09","8.47",158.94300000000001,"63,159,000"]
["Nov 21, 2017","8.49","8.65","8.00","8.11",152.53700000000001,"66,058,500"]
["Nov 20, 2017","8.67","9.03","8.36","8.49",136.727,"67,424,500"]
["Nov 19, 2017","8.83","8.87","8.40","8.67",102.813,"68,637,200"]
["Nov 18, 2017","8.89","8.99","8.50","8.84",98.203999999999994,"69,111,000"]
["Nov 17, 2017","9.44","9.81","8.74","8.92",149.50899999999999,"73,401,500"]
["Nov 16, 2017","8.31","9.92","8.11","9.46",399.06,"64,614,900"]
["Nov 15, 2017","8.52","9.06","8.08","8.27",351.66399999999999,"66,238,300"]
["Nov 14, 2017","7.32","8.78","7.08","8.48",900.24199999999996,"56,904,300"]
["Nov 13, 2017","7.05","8.04","6.92","7.31",220.65899999999999,"54,740,800"]
["Nov 12, 2017","7.52","7.63","6.39","7.04",130.65700000000001,"58,426,400"]
["Nov 11, 2017","8.10","8.89","7.25","7.54",229.85300000000001,"62,900,300"]
["Nov 10, 2017","9.70","10.14","7.74","8.13",473.93599999999998,"75,359,800"]
["Nov 09, 2017","9.01","10.31","8.80","9.68",460.262,"69,978,400"]
["Nov 08, 2017","8.32","9.42","8.16","9.02",483.15,"64,632,200"]
["Nov 07, 2017","7.84","8.95","7.84","8.35",230.31299999999999,"60,854,600"]
["Nov 06, 2017","8.66","8.69","7.80","7.80",126.051,"67,240,700"]
["Nov 05, 2017","7.71","8.93","7.67","8.64",305.721,"59,855,300"]
["Nov 04, 2017","7.03","8.25","6.92","7.73",174.86600000000001,"54,537,500"]
["Nov 03, 2017","7.03","7.62","6.95","7.05",136.99199999999999,"54,510,400"]
["Nov 02, 2017","7.14","7.69","6.88","7.11",196.113,"55,364,900"]
["Nov 01, 2017","6.83","7.80","6.74","7.13",282.03699999999998,"52,976,900"]
["Oct 31, 2017","7.21","7.50","6.76","6.84",138.54400000000001,"55,921,300"]
["Oct 30, 2017","7.02","7.45","6.53","7.24",155.68199999999999,"54,438,900"]
["Oct 29, 2017","6.46","8.04","6.44","7.06",319.17099999999999,"50,110,000"]
["Oct 28, 2017","6.76","6.85","6.24","6.47",46.588999999999999,"52,394,800"]
["Oct 27, 2017","6.51","7.09","6.26","6.74",66.724999999999994,"50,436,600"]
["Oct 26, 2017","6.98","6.98","6.17","6.53",89.242999999999995,"54,071,800"]
["Oct 25, 2017","7.00","7.15","6.58","6.98",73.025000000000006,"54,270,400"]
["Oct 24, 2017","6.29","7.38","6.12","7.00",153.51,"48,732,700"]
["Oct 23, 2017","6.67","7.71","6.22","6.30",164.13200000000001,"51,687,000"]
["Oct 22, 2017","6.07","7.65","6.07","6.68",162.20099999999999,"47,037,500"]
["Oct 21, 2017","6.49","6.62","5.81","6.07",51.987000000000002,"50,240,900"]
["Oct 20, 2017","6.55","7.05","6.32","6.50",119.42400000000001,"50,685,300"]
["Oct 19, 2017","6.32","9.52","6.10","6.63",846.24800000000005,"48,890,200"]
["Oct 18, 2017","5.79","7.03","5.56","6.31",176.78,"44,779,800"]
["Oct 17, 2017","6.04","6.18","5.40","5.78",50.44,"46,784,600"]
["Oct 16, 2017","6.49","6.79","5.71","6.04",65.688000000000002,"50,198,200"]
["Oct 15, 2017","5.97","7.09","5.54","6.47",148.86799999999999,"46,180,800"]
["Oct 14, 2017","6.25","6.67","5.76","5.90",96.581999999999994,"48,342,700"]
["Oct 13, 2017","5.72","6.47","5.00","6.25",194.44300000000001,"44,242,600"]
["Oct 12, 2017","5.99","6.40","5.66","5.70",205.892,"46,300,100"]
["Oct 11, 2017","5.69","6.19","5.45","5.98",144.44999999999999,"44,005,000"]
["Oct 10, 2017","5.38","6.23","5.38","5.60",124.77500000000001,"41,573,000"]
["Oct 09, 2017","5.71","6.16","5.19","5.38",228.04900000000001,"44,150,700"]
["Oct 08, 2017","6.00","6.44","5.44","5.71",223.59299999999999,"46,406,300"]
["Oct 07, 2017","6.49","6.71","5.93","6.02",167.03299999999999,"50,142,300"]
["Oct 06, 2017","6.70","7.00","6.31","6.53",196.643,"51,778,200"]
["Oct 05, 2017","6.95","6.95","6.46","6.70",110.697,"53,680,200"]
["Oct 04, 2017","7.41","7.76","6.83","6.94",85.665999999999997,"57,215,800"]
["Oct 03, 2017","7.94","7.96","7.21","7.39",161.971,"61,294,000"]
["Oct 02, 2017","7.82","8.06","7.67","7.94",114.72,"60,405,200"]
["Oct 01, 2017","8.20","8.40","7.67","7.83",122.148,"63,332,300"]
["Sep 30, 2017","7.58","8.22","7.57","8.20",107.468,"58,498,900"]
["Sep 29, 2017","7.93","7.98","7.37","7.58",100.65300000000001,"61,188,200"]
["Sep 28, 2017","7.85","8.73","7.46","7.93",451.86200000000002,"60,570,700"]
["Sep 27, 2017","7.08","8.06","7.05","7.85",295.91000000000003,"54,637,100"]
["Sep 26, 2017","7.40","7.63","6.61","7.19",464.40100000000001,"57,110,000"]
["Sep 25, 2017","7.10","7.61","6.90","7.40",156.98099999999999,"54,791,400"]
["Sep 24, 2017","7.57","7.61","6.94","7.11",62.152000000000001,"58,369,000"]
["Sep 23, 2017","6.88","7.58","6.84","7.58",42.375,"53,033,100"]
["Sep 22, 2017","6.85","7.23","6.26","6.95",161.94900000000001,"52,795,000"]
["Sep 21, 2017","8.15","8.20","6.80","6.85",117.333,"62,807,500"]
["Sep 20, 2017","7.89","8.35","7.43","8.19",106.929,"60,812,300"]
["Sep 19, 2017","8.18","8.51","7.63","7.63",180.49700000000001,"63,067,900"]
["Sep 18, 2017","8.12","8.85","7.96","8.16",209.29400000000001,"62,549,800"]
["Sep 17, 2017","7.92","8.49","7.71","8.13",145.36600000000001,"61,024,300"]
["Sep 16, 2017","7.73","8.39","7.20","7.92",122.94199999999999,"59,556,700"]
["Sep 15, 2017","6.19","8.59","5.70","7.66",279.721,"47,706,700"]
["Sep 14, 2017","7.95","8.17","5.94","6.15",268.35899999999998,"61,236,700"]
["Sep 13, 2017","7.95","8.55","7.20","7.95",191.499,"61,214,600"]
["Sep 12, 2017","8.68","9.44","7.88","8.13",219.70699999999999,"66,805,300"]
["Sep 11, 2017","8.97","9.22","8.50","8.68",136.50800000000001,"69,044,000"]
["Sep 10, 2017","9.34","9.59","8.38","8.94",121.121,"71,867,000"]
["Sep 09, 2017","9.78","9.92","8.76","9.51",205.26599999999999,"75,259,500"]
["Sep 08, 2017","11.33","11.33","9.17","9.76",285.64,"87,220,900"]
["Sep 07, 2017","11.33","11.40","10.63","11.34",213.756,"87,170,900"]
["Sep 06, 2017","11.50","12.53","10.87","11.32",363.55200000000002,"88,458,600"]
["Sep 05, 2017","10.19","11.67","8.98","11.48",297.952,"78,417,100"]
["Sep 04, 2017","12.03","12.05","9.36","10.23",349.726,"92,526,400"]
["Sep 03, 2017","12.10","12.46","11.32","12.03",186.20099999999999,"93,047,800"]
["Sep 02, 2017","13.69","13.78","11.42","12.09",340.40699999999998,"105,249,000"]
["Sep 01, 2017","11.65","13.67","11.32","13.67",671.73699999999997,"89,581,900"]
["Aug 31, 2017","10.17","11.62","10.15","11.62",885.79399999999998,"78,152,000"]
["Aug 30, 2017","9.75","11.50","9.64","10.18",710.423,"74,932,000"]
["Aug 29, 2017","10.26","10.84","9.19","9.75",509.38400000000001,"78,828,700"]
["Aug 28, 2017","9.70","10.18","8.85","10.09",249.024,"74,525,500"]
["Aug 27, 2017","8.26","9.85","8.22","9.69",436.40800000000002,"63,493,700"]
["Aug 26, 2017","8.38","8.67","8.08","8.27",174.8,"64,351,100"]
["Aug 25, 2017","8.04","8.49","7.99","8.35",97.323999999999998,"61,772,800"]
["Aug 24, 2017","8.01","8.31","7.77","8.06",124.812,"61,528,400"]
["Aug 23, 2017","7.77","8.86","7.75","8.01",273.03899999999999,"59,629,400"]
["Aug 22, 2017","7.00","8.07","6.02","7.78",658.84900000000005,"53,752,300"]
["Aug 21, 2017","8.01","8.04","6.69","6.99",396.11,"61,522,000"]
["Aug 20, 2017","8.08","9.00","7.43","7.75",296.75700000000001,"62,040,000"]
["Aug 19, 2017","8.14","8.62","6.93","8.14",312.59899999999999,"62,437,100"]
["Aug 18, 2017","8.94","9.62","7.87","8.14",414.517,"68,589,100"]
["Aug 17, 2017","9.49","10.49","8.78","8.93",360.79,"72,804,200"]
["Aug 16, 2017","10.26","10.39","9.14","9.44",511.99200000000002,"78,736,300"]
["Aug 15, 2017","12.20","13.12","9.21","10.25",910.93600000000004,"93,585,000"]
["Aug 14, 2017","9.55","12.43","8.81","12.08","1,940,450","73,199,600"]
["Aug 13, 2017","9.32","9.81","7.75","9.57",581.55600000000004,"71,468,800"]
["Aug 12, 2017","7.85","9.96","7.78","9.41",822.77800000000002,"60,161,800"]
["Aug 11, 2017","6.63","8.82","6.32","7.85",951.13199999999995,"50,803,200"]
["Aug 10, 2017","5.65","6.84","5.46","6.76",365.84399999999999,"43,294,000"]
["Aug 09, 2017","6.72","6.79","5.03","5.65",321.93799999999999,"51,457,000"]
["Aug 08, 2017","6.80","7.24","5.51","6.72",139.16200000000001,"52,083,900"]
["Aug 07, 2017","6.60","7.43","6.43","7.12",128.399,"50,575,200"]
["Aug 06, 2017","6.77","7.35","6.48","6.62",178.446,"51,859,700"]
["Aug 05, 2017","5.79","7.07","5.71","6.77",85.076999999999998,"44,379,000"]
["Aug 04, 2017","5.65","5.98","5.52","5.80",53.802999999999997,"43,228,400"]
["Aug 03, 2017","5.26","5.78","5.24","5.75",62.177999999999997,"40,297,500"]
["Aug 02, 2017","5.36","5.75","5.16","5.21",89.192999999999998,"41,067,900"]
["Aug 01, 2017","5.13","6.05","4.75","5.36",143.405,"39,259,800"]
["Jul 31, 2017","5.40","5.52","4.76","5.13",152.74100000000001,"41,304,000"]
["Jul 30, 2017","5.03","5.57","5.02","5.46",67.129000000000005,"38,477,100"]
["Jul 29, 2017","5.38","5.49","4.94","5.02",66.003,"41,166,400"]
["Jul 28, 2017","5.48","6.15","5.13","5.33",193.68899999999999,"41,933,000"]
["Jul 27, 2017","5.61","5.93","5.39","5.47",86.468000000000004,"42,884,000"]
["Jul 26, 2017","6.11","6.16","4.91","5.69",121,"46,735,800"]
["Jul 25, 2017","6.94","6.97","4.88","6.11",263.62,"53,057,200"]
["Jul 24, 2017","6.71","7.64","6.36","6.67",438.28100000000001,"51,329,500"]
["Jul 23, 2017","5.95","7.21","5.69","6.88",451.767,"45,495,200"]
["Jul 22, 2017","5.39","6.13","4.86","5.95",702.69799999999998,"41,181,200"]
["Jul 21, 2017","7.22","8.01","5.00","5.82","1,020,090","55,185,000"]
["Jul 20, 2017","6.80","6.95","6.80","6.95",983.92100000000005,"51,998,200"]

{"sheet":"FUN","index":67,"n_rows":258,"n_cols":7,"rows_kept":258,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.045709","0.049113","0.042892","0.043396","1,151,800","210,492,000"]
["Mar 09, 2018","0.043035","0.045645","0.038233","0.045426","1,851,270","198,177,000"]
["Mar 08, 2018","0.048795","0.049854","0.041898","0.043307","1,695,910","224,704,000"]
["Mar 07, 2018","0.055008","0.056088","0.043558","0.048762","3,166,000","253,317,000"]
["Mar 06, 2018","0.062550","0.063614","0.054194","0.054853","2,643,570","288,047,000"]
["Mar 05, 2018","0.059447","0.065083","0.058700","0.062710","3,025,240","273,760,000"]
["Mar 04, 2018","0.063677","0.064258","0.059320","0.060104","2,485,120","293,239,000"]
["Mar 03, 2018","0.069738","0.073733","0.061359","0.063579","12,954,800","314,076,000"]
["Mar 02, 2018","0.057003","0.067909","0.057003","0.067576","12,472,000","256,726,000"]
["Mar 01, 2018","0.053167","0.064486","0.051370","0.057569","8,964,310","239,446,000"]
["Feb 28, 2018","0.052219","0.053393","0.049704","0.051556","1,950,090","235,179,000"]
["Feb 27, 2018","0.052260","0.053535","0.051503","0.052306","1,258,330","235,360,000"]
["Feb 26, 2018","0.051502","0.053049","0.049401","0.052285","1,775,610","231,948,000"]
["Feb 25, 2018","0.050943","0.054439","0.049654","0.051405","1,964,860","229,433,000"]
["Feb 24, 2018","0.052193","0.054015","0.049145","0.051299","3,225,860","235,061,000"]
["Feb 23, 2018","0.048930","0.057524","0.047061","0.052368","5,042,860","220,366,000"]
["Feb 22, 2018","0.051405","0.054866","0.046091","0.048949","2,093,410","231,511,000"]
["Feb 21, 2018","0.056190","0.057060","0.049211","0.051570","2,690,540","253,061,000"]
["Feb 20, 2018","0.063428","0.064788","0.055401","0.056125","3,973,250","285,662,000"]
["Feb 19, 2018","0.058225","0.063849","0.057927","0.063456","2,867,590","262,227,000"]
["Feb 18, 2018","0.066554","0.066554","0.057582","0.058461","4,457,380","299,739,000"]
["Feb 17, 2018","0.059284","0.067784","0.058610","0.066580","9,093,090","266,995,000"]
["Feb 16, 2018","0.057950","0.060027","0.055970","0.059305","2,886,310","260,990,000"]
["Feb 15, 2018","0.057183","0.060248","0.055437","0.058337","5,139,600","257,533,000"]
["Feb 14, 2018","0.050750","0.058909","0.050715","0.056712","5,003,890","228,561,000"]
["Feb 13, 2018","0.054686","0.054863","0.050555","0.050970","2,147,180","246,289,000"]
["Feb 12, 2018","0.052346","0.055466","0.050991","0.054698","5,681,620","235,750,000"]
["Feb 11, 2018","0.057903","0.057903","0.050955","0.052265","3,521,140","260,777,000"]
["Feb 10, 2018","0.061282","0.066089","0.055424","0.058294","6,459,930","275,996,000"]
["Feb 09, 2018","0.062460","0.066954","0.059279","0.061310","2,896,270","281,298,000"]
["Feb 08, 2018","0.055862","0.066471","0.055862","0.062326","30,484,100","251,585,000"]
["Feb 07, 2018","0.052804","0.073921","0.049521","0.056792","33,022,100","237,815,000"]
["Feb 06, 2018","0.039128","0.054886","0.030425","0.053783","7,741,380","176,218,000"]
["Feb 05, 2018","0.050272","0.053088","0.033928","0.039174","5,487,810","222,156,000"]
["Feb 04, 2018","0.059864","0.060696","0.046892","0.050839","5,149,340","264,542,000"]
["Feb 03, 2018","0.053481","0.063051","0.048587","0.059627","18,223,200","236,336,000"]
["Feb 02, 2018","0.068602","0.068602","0.046286","0.053772","10,160,400","303,156,000"]
["Feb 01, 2018","0.085472","0.085672","0.061932","0.068446","7,097,260","377,708,000"]
["Jan 31, 2018","0.079348","0.085284","0.073426","0.085182","6,233,640","350,647,000"]
["Jan 30, 2018","0.095229","0.095960","0.077133","0.079490","7,176,750","420,824,000"]
["Jan 29, 2018","0.100500","0.101651","0.093674","0.094964","6,290,310","444,120,000"]
["Jan 28, 2018","0.104341","0.106274","0.099867","0.100382","8,754,270","461,090,000"]
["Jan 27, 2018","0.095338","0.108534","0.093411","0.103826","16,680,100","421,305,000"]
["Jan 26, 2018","0.097634","0.100659","0.087744","0.095439","6,307,830","431,454,000"]
["Jan 25, 2018","0.100874","0.105160","0.095867","0.097796","6,874,010","445,772,000"]
["Jan 24, 2018","0.097108","0.106303","0.094696","0.099704","12,106,500","429,129,000"]
["Jan 23, 2018","0.099053","0.104344","0.086663","0.096992","8,976,350","437,726,000"]
["Jan 22, 2018","0.106449","0.115283","0.088589","0.099550","13,423,400","470,405,000"]
["Jan 21, 2018","0.123040","0.123863","0.097074","0.105991","14,040,000","543,726,000"]
["Jan 20, 2018","0.123651","0.127493","0.118071","0.123047","21,431,800","546,425,000"]
["Jan 19, 2018","0.110929","0.142706","0.109036","0.122241","44,912,300","490,203,000"]
["Jan 18, 2018","0.095271","0.117459","0.090706","0.111291","22,565,700","421,013,000"]
["Jan 17, 2018","0.085094","0.097653","0.061945","0.095050","20,074,900","376,036,000"]
["Jan 16, 2018","0.122015","0.122155","0.061580","0.085204","20,859,200","518,550,000"]
["Jan 15, 2018","0.129670","0.143330","0.122314","0.122314","22,038,600","551,083,000"]
["Jan 14, 2018","0.138812","0.138812","0.118297","0.131146","15,949,000","589,933,000"]
["Jan 13, 2018","0.141895","0.148734","0.135387","0.138567","19,531,900","603,034,000"]
["Jan 12, 2018","0.132522","0.149746","0.127522","0.142072","20,861,000","563,201,000"]
["Jan 11, 2018","0.162538","0.169111","0.123488","0.131223","26,597,700","690,766,000"]
["Jan 10, 2018","0.176808","0.177023","0.143732","0.162330","46,785,200","751,412,000"]
["Jan 09, 2018","0.192071","0.195778","0.170578","0.177338","117,367,000","816,277,000"]
["Jan 08, 2018","0.167964","0.196429","0.128271","0.192615","82,403,300","713,827,000"]
["Jan 07, 2018","0.172849","0.194227","0.159468","0.167692","51,203,500","734,586,000"]
["Jan 06, 2018","0.163562","0.184515","0.157315","0.172800","48,098,700","695,118,000"]
["Jan 05, 2018","0.167685","0.189302","0.143586","0.160535","64,546,500","712,640,000"]
["Jan 04, 2018","0.110277","0.189511","0.107192","0.174164","131,221,000","468,662,000"]
["Jan 03, 2018","0.089325","0.108342","0.084614","0.108342","41,199,200","379,620,000"]
["Jan 02, 2018","0.085631","0.093666","0.077151","0.089483","30,096,800","363,920,000"]
["Jan 01, 2018","0.085611","0.093457","0.083372","0.085914","36,808,800","363,838,000"]
["Dec 31, 2017","0.091305","0.125977","0.080964","0.084824","87,329,500","388,037,000"]
["Dec 30, 2017","0.060553","0.101727","0.054477","0.090940","53,384,700","257,342,000"]
["Dec 29, 2017","0.054983","0.063860","0.053840","0.061076","10,373,900","233,671,000"]
["Dec 28, 2017","0.056523","0.056571","0.048909","0.054485","5,162,520","240,216,000"]
["Dec 27, 2017","0.057070","0.061739","0.051917","0.056327","6,387,220","242,540,000"]
["Dec 26, 2017","0.057895","0.061577","0.052304","0.056605","6,468,310","246,047,000"]
["Dec 25, 2017","0.057979","0.067347","0.056674","0.057649","6,612,320","246,402,000"]
["Dec 24, 2017","0.061935","0.061935","0.048267","0.057590","8,618,970","263,217,000"]
["Dec 23, 2017","0.047068","0.070628","0.047068","0.061680","13,730,900","200,034,000"]
["Dec 22, 2017","0.060624","0.062044","0.034631","0.046831","9,797,660","257,643,000"]
["Dec 21, 2017","0.053389","0.069748","0.052841","0.060154","20,214,200","226,898,000"]
["Dec 20, 2017","0.056815","0.057690","0.048266","0.053108","17,049,900","241,455,000"]
["Dec 19, 2017","0.063628","0.065284","0.053820","0.056961","16,081,000","270,411,000"]
["Dec 18, 2017","0.046802","0.066801","0.043976","0.063505","22,331,600","198,903,000"]
["Dec 17, 2017","0.041973","0.050418","0.041397","0.046757","11,758,400","178,380,000"]
["Dec 16, 2017","0.039946","0.044336","0.039897","0.041571","6,583,660","169,765,000"]
["Dec 15, 2017","0.040064","0.044190","0.037138","0.040445","4,617,320","170,267,000"]
["Dec 14, 2017","0.042264","0.043035","0.036900","0.040176","6,016,280","179,615,000"]
["Dec 13, 2017","0.035880","0.043269","0.035432","0.042410","5,491,570","152,484,000"]
["Dec 12, 2017","0.031523","0.036557","0.029978","0.035930","3,127,600","133,967,000"]
["Dec 11, 2017","0.028527","0.034451","0.028444","0.031728","2,137,410","121,237,000"]
["Dec 10, 2017","0.031605","0.031605","0.025812","0.028762","1,470,340","134,317,000"]
["Dec 09, 2017","0.031791","0.034129","0.028729","0.031622","2,285,380","135,108,000"]
["Dec 08, 2017","0.029646","0.032661","0.025933","0.031608","3,271,200","125,990,000"]
["Dec 07, 2017","0.037430","0.037430","0.029683","0.029683","5,212,120","159,075,000"]
["Dec 06, 2017","0.029623","0.040295","0.029015","0.038486","3,895,850","125,893,000"]
["Dec 05, 2017","0.032140","0.033296","0.029413","0.029618","2,230,080","136,590,000"]
["Dec 04, 2017","0.027264","0.032817","0.026158","0.032327","2,052,080","115,867,000"]
["Dec 03, 2017","0.025416","0.030157","0.025220","0.027136","1,148,140","108,014,000"]
["Dec 02, 2017","0.026699","0.027791","0.024338","0.025527","1,201,520","113,469,000"]
["Dec 01, 2017","0.025782","0.027984","0.024440","0.026820","1,256,520","109,569,000"]
["Nov 30, 2017","0.024766","0.027287","0.023188","0.025944","1,561,920","105,252,000"]
["Nov 29, 2017","0.027141","0.032178","0.024074","0.024179","3,892,940","115,345,000"]
["Nov 28, 2017","0.023252","0.029247","0.023211","0.027416","2,116,580","98,818,100"]
["Nov 27, 2017","0.022992","0.023788","0.021999","0.023243","1,194,750","97,712,200"]
["Nov 26, 2017","0.022516","0.023482","0.020434","0.023247","1,337,430","95,692,200"]
["Nov 25, 2017","0.023390","0.023954","0.021655","0.022556","1,538,280","99,405,900"]
["Nov 24, 2017","0.023195","0.023932","0.022226","0.023502","1,291,610","98,576,100"]
["Nov 23, 2017","0.022258","0.024538","0.021614","0.023198","1,844,370","94,592,000"]
["Nov 22, 2017","0.019512","0.024978","0.019457","0.022252","3,346,260","78,049,700"]
["Nov 21, 2017","0.017986","0.019988","0.017531","0.019468","1,473,070","71,944,500"]
["Nov 20, 2017","0.016968","0.018724","0.016759","0.017957","1,412,660","67,873,500"]
["Nov 19, 2017","0.016304","0.018229","0.016003","0.016945","1,215,510","65,215,500"]
["Nov 18, 2017","0.015819","0.016435","0.014838","0.016303",976.47299999999996,"63,277,300"]
["Nov 17, 2017","0.016765","0.017299","0.015751","0.015950",805.85400000000004,"67,057,900"]
["Nov 16, 2017","0.016214","0.017795","0.015949","0.016858","1,453,230","64,855,300"]
["Nov 15, 2017","0.014765","0.017083","0.014765","0.016164","1,004,220","59,058,700"]
["Nov 14, 2017","0.014326","0.015097","0.013884","0.014862",866.75900000000001,"57,305,700"]
["Nov 13, 2017","0.012837","0.014769","0.012828","0.014389",689.15099999999995,"51,347,000"]
["Nov 12, 2017","0.014663","0.014694","0.012058","0.012794","1,080,610","58,653,800"]
["Nov 11, 2017","0.014975","0.015925","0.014147","0.014552",787.81700000000001,"59,899,200"]
["Nov 10, 2017","0.017288","0.017679","0.014260","0.015027","1,183,330","69,150,500"]
["Nov 09, 2017","0.016733","0.018189","0.016282","0.017060","1,111,760","66,930,300"]
["Nov 08, 2017","0.015363","0.017976","0.015131","0.016744","2,067,770","61,451,900"]
["Nov 07, 2017","0.015114","0.016355","0.014350","0.015342","1,545,370","60,454,100"]
["Nov 06, 2017","0.015387","0.015750","0.014440","0.015164",903.26199999999994,"61,546,800"]
["Nov 05, 2017","0.016342","0.016547","0.014842","0.015391",803.40200000000004,"65,366,600"]
["Nov 04, 2017","0.016554","0.016957","0.015956","0.016404",656.75099999999998,"66,215,500"]
["Nov 03, 2017","0.016284","0.017235","0.014984","0.016513",910.27300000000002,"65,134,700"]
["Nov 02, 2017","0.016058","0.017607","0.014127","0.016103","1,358,600","64,231,600"]
["Nov 01, 2017","0.018488","0.018488","0.015669","0.016097","1,352,300","73,951,600"]
["Oct 31, 2017","0.019679","0.019856","0.017891","0.018378","1,123,700","78,717,400"]
["Oct 30, 2017","0.019003","0.020166","0.018068","0.019501","1,587,670","76,011,200"]
["Oct 29, 2017","0.019336","0.019606","0.018066","0.018949","1,031,270","77,343,800"]
["Oct 28, 2017","0.018769","0.020104","0.018611","0.019517",901.53099999999995,"75,077,400"]
["Oct 27, 2017","0.017966","0.019833","0.017729","0.018715",969.31600000000003,"71,863,400"]
["Oct 26, 2017","0.018267","0.019104","0.017674","0.017963",904.66399999999999,"73,068,600"]
["Oct 25, 2017","0.018577","0.019180","0.017599","0.018194",852.55100000000004,"74,307,000"]
["Oct 24, 2017","0.017865","0.020965","0.017181","0.018492","1,430,670","71,459,300"]
["Oct 23, 2017","0.019225","0.019438","0.016934","0.017872","1,139,830","76,898,300"]
["Oct 22, 2017","0.019163","0.019647","0.017953","0.019358","1,003,550","76,650,500"]
["Oct 21, 2017","0.020188","0.020274","0.016906","0.019185","1,311,250","80,751,400"]
["Oct 20, 2017","0.021659","0.022571","0.019911","0.019911","1,875,270","86,634,700"]
["Oct 19, 2017","0.023791","0.024095","0.021583","0.021625","2,398,190","95,164,100"]
["Oct 18, 2017","0.027469","0.027469","0.023310","0.023753","3,131,460","109,876,000"]
["Oct 17, 2017","0.029057","0.031277","0.025646","0.027623","4,776,660","116,227,000"]
["Oct 16, 2017","0.024875","0.039936","0.023260","0.029356","7,769,340","99,502,200"]
["Oct 15, 2017","0.023587","0.024406","0.022311","0.024406",469.31200000000001,"94,346,800"]
["Oct 14, 2017","0.024214","0.025126","0.023148","0.023597",573.47500000000002,"96,855,500"]
["Oct 13, 2017","0.026236","0.026335","0.023521","0.024378",912.601,"104,944,000"]
["Oct 12, 2017","0.025771","0.026618","0.024823","0.026166","1,194,550","103,085,000"]
["Oct 11, 2017","0.024191","0.026599","0.024191","0.025835",847.46799999999996,"96,762,500"]
["Oct 10, 2017","0.022163","0.024842","0.022040","0.024188","1,146,360","88,651,000"]
["Oct 09, 2017","0.024115","0.027881","0.022038","0.022163","1,592,160","96,459,700"]
["Oct 08, 2017","0.026167","0.026330","0.023649","0.024167",747.13699999999994,"104,668,000"]
["Oct 07, 2017","0.026434","0.027351","0.024864","0.026367","1,188,310","105,737,000"]
["Oct 06, 2017","0.027351","0.027940","0.026155","0.026359","1,211,170","109,404,000"]
["Oct 05, 2017","0.029288","0.029462","0.026716","0.027157","1,368,400","117,151,000"]
["Oct 04, 2017","0.030676","0.032601","0.028988","0.029250","1,103,380","122,702,000"]
["Oct 03, 2017","0.032916","0.033524","0.030154","0.030417","1,964,480","131,664,000"]
["Oct 02, 2017","0.032835","0.034513","0.032150","0.032957","2,689,860","131,340,000"]
["Oct 01, 2017","0.031597","0.034116","0.029537","0.033353","3,392,900","126,388,000"]
["Sep 30, 2017","0.030595","0.035284","0.030595","0.031759","5,302,840","117,468,000"]
["Sep 29, 2017","0.026999","0.033662","0.024754","0.030835","5,902,170","103,664,000"]
["Sep 28, 2017","0.025567","0.027265","0.024448","0.027017","1,392,610","98,162,000"]
["Sep 27, 2017","0.022677","0.025641","0.022377","0.025323",442.24200000000002,"87,069,400"]
["Sep 26, 2017","0.020853","0.025125","0.020445","0.022800",861.30700000000002,"80,064,200"]
["Sep 25, 2017","0.019713","0.021533","0.019683","0.020814",271.78399999999999,"75,688,800"]
["Sep 24, 2017","0.020406","0.020669","0.019278","0.019725",150.90700000000001,"78,347,700"]
["Sep 23, 2017","0.019965","0.021089","0.018771","0.020407",324.83499999999998,"76,655,100"]
["Sep 22, 2017","0.020702","0.021547","0.018036","0.020066",521.13599999999997,"79,485,100"]
["Sep 21, 2017","0.022303","0.023813","0.020433","0.020723",264.24299999999999,"85,633,200"]
["Sep 20, 2017","0.023405","0.024247","0.022020","0.022377",244.095,"89,861,400"]
["Sep 19, 2017","0.024792","0.025301","0.022378","0.023434",557.24699999999996,"95,186,000"]
["Sep 18, 2017","0.024589","0.026876","0.024156","0.024934",748.63099999999997,"94,407,200"]
["Sep 17, 2017","0.021339","0.024696","0.020822","0.024696","1,449,410","81,931,800"]
["Sep 16, 2017","0.020699","0.022201","0.020446","0.021389",476.75,"79,471,400"]
["Sep 15, 2017","0.015689","0.021639","0.014391","0.020776",464.47300000000001,"60,236,600"]
["Sep 14, 2017","0.020869","0.021667","0.015494","0.015553",349.95299999999997,"80,125,600"]
["Sep 13, 2017","0.023721","0.023884","0.019727","0.020816",301.82400000000001,"91,075,100"]
["Sep 12, 2017","0.024134","0.025019","0.022714","0.023534",261.99099999999999,"92,662,400"]
["Sep 11, 2017","0.024133","0.025183","0.023145","0.024137",377.45499999999998,"92,657,400"]
["Sep 10, 2017","0.024651","0.024860","0.022439","0.024326",251.68700000000001,"94,648,600"]
["Sep 09, 2017","0.025519","0.025735","0.023677","0.024633",230.006,"97,980,000"]
["Sep 08, 2017","0.027975","0.029250","0.023558","0.025315",579.48599999999999,"107,410,000"]
["Sep 07, 2017","0.027650","0.028586","0.025637","0.027847",920.77700000000004,"106,161,000"]
["Sep 06, 2017","0.027384","0.029959","0.026593","0.027522",995.10599999999999,"105,138,000"]
["Sep 05, 2017","0.023580","0.027646","0.021311","0.027243",697.69399999999996,"90,534,300"]
["Sep 04, 2017","0.029865","0.030031","0.021825","0.023245","1,021,880","114,668,000"]
["Sep 03, 2017","0.032537","0.032982","0.028994","0.030398",497.96899999999999,"124,924,000"]
["Sep 02, 2017","0.037024","0.037298","0.029530","0.032537",760.68299999999999,"142,154,000"]
["Sep 01, 2017","0.031682","0.038477","0.029968","0.037319","2,366,000","121,643,000"]
["Aug 31, 2017","0.029691","0.036435","0.028885","0.031678","1,695,340","113,999,000"]
["Aug 30, 2017","0.027784","0.031183","0.026696","0.030595",642.83100000000002,"106,675,000"]
["Aug 29, 2017","0.027733","0.029568","0.027267","0.027804",915.48699999999997,"106,481,000"]
["Aug 28, 2017","0.025740","0.028227","0.024768","0.027772",544.27599999999995,"98,828,800"]
["Aug 27, 2017","0.027240","0.027240","0.025019","0.025857",548.35400000000004,"104,586,000"]
["Aug 26, 2017","0.025554","0.027726","0.024765","0.027053",618.548,"98,113,600"]
["Aug 25, 2017","0.028062","0.028718","0.023983","0.025471","1,537,340","107,744,000"]
["Aug 24, 2017","0.028485","0.030386","0.027923","0.028101",698.95100000000002,"109,366,000"]
["Aug 23, 2017","0.029336","0.031632","0.027423","0.028321",892.93600000000004,"112,632,000"]
["Aug 22, 2017","0.028309","0.031505","0.025821","0.029433",678.15499999999997,"108,690,000"]
["Aug 21, 2017","0.031266","0.040488","0.028289","0.028289",933.75800000000004,"120,045,000"]
["Aug 20, 2017","0.031280","0.035951","0.030318","0.031369",820.96799999999996,"120,100,000"]
["Aug 19, 2017","0.030039","0.044616","0.027647","0.030823",688.178,"115,334,000"]
["Aug 18, 2017","0.033058","0.035120","0.026740","0.029334","1,399,670","126,925,000"]
["Aug 17, 2017","0.025741","0.038330","0.024778","0.032533","4,157,260","98,831,400"]
["Aug 16, 2017","0.024498","0.027794","0.024089","0.025873","1,100,330","94,057,500"]
["Aug 15, 2017","0.026476","0.026866","0.021883","0.024369",989.45,"101,655,000"]
["Aug 14, 2017","0.030088","0.031940","0.025414","0.026922","1,356,670","115,521,000"]
["Aug 13, 2017","0.027055","0.032037","0.023252","0.029960","1,878,590","103,878,000"]
["Aug 12, 2017","0.033608","0.034496","0.027105","0.027105","2,262,110","129,035,000"]
["Aug 11, 2017","0.026812","0.040196","0.024706","0.032959","7,417,180","102,945,000"]
["Aug 10, 2017","0.019758","0.026873","0.018840","0.026585","2,559,630","75,860,500"]
["Aug 09, 2017","0.019536","0.020199","0.017344","0.020046",566.20799999999997,"75,009,200"]
["Aug 08, 2017","0.017112","0.020009","0.016574","0.019663",953.548,"65,700,100"]
["Aug 07, 2017","0.017839","0.018800","0.015950","0.017348",897.43799999999999,"68,493,700"]
["Aug 06, 2017","0.014690","0.019855","0.014465","0.017683","1,868,120","56,401,400"]
["Aug 05, 2017","0.013091","0.015337","0.012783","0.014735",523.66099999999994,"50,261,500"]
["Aug 04, 2017","0.013122","0.013701","0.012503","0.013322",572.20500000000004,"50,380,100"]
["Aug 03, 2017","0.012056","0.013480","0.011906","0.013274",307.81700000000001,"46,287,200"]
["Aug 02, 2017","0.012478","0.013099","0.011655","0.012208",335.03100000000001,"47,909,600"]
["Aug 01, 2017","0.011566","0.012802","0.011379","0.012475",600.15099999999995,"44,407,600"]
["Jul 31, 2017","0.011391","0.011855","0.010676","0.011556",442.09699999999998,"43,734,600"]
["Jul 30, 2017","0.011564","0.011965","0.011026","0.011258",142.36799999999999,"44,400,600"]
["Jul 29, 2017","0.011267","0.011775","0.010710","0.011573",211.393,"43,260,800"]
["Jul 28, 2017","0.010909","0.012420","0.010867","0.011301",658.726,"41,886,100"]
["Jul 27, 2017","0.010639","0.011411","0.010569","0.010980",431.99299999999999,"40,850,100"]
["Jul 26, 2017","0.011080","0.011706","0.010150","0.010608",513.28800000000001,"42,540,900"]
["Jul 25, 2017","0.013099","0.013203","0.010800","0.010967",541.69299999999998,"50,294,600"]
["Jul 24, 2017","0.013579","0.014871","0.012629","0.013098","1,074,080","52,134,900"]
["Jul 23, 2017","0.011666","0.013791","0.011353","0.013705",714.33500000000004,"44,790,200"]
["Jul 22, 2017","0.011145","0.015927","0.010766","0.011835",604.149,"42,791,700"]
["Jul 21, 2017","0.012422","0.013201","0.010518","0.011220",734.58699999999999,"47,693,300"]
["Jul 20, 2017","0.011456","0.013496","0.010911","0.012569",518.28499999999997,"43,985,600"]
["Jul 19, 2017","0.013267","0.013787","0.010467","0.011474",594.13800000000003,"50,937,500"]
["Jul 18, 2017","0.012900","0.014603","0.011985","0.013626",557.57000000000005,"49,529,500"]
["Jul 17, 2017","0.011009","0.013272","0.010148","0.012885",580.59,"42,268,300"]
["Jul 16, 2017","0.010416","0.011602","0.008429","0.011602",424.29300000000001,"39,991,000"]
["Jul 15, 2017","0.012832","0.013056","0.010054","0.010398",292.39,"49,268,800"]
["Jul 14, 2017","0.015147","0.015206","0.012438","0.012882",363.14800000000002,"58,155,800"]
["Jul 13, 2017","0.017995","0.018976","0.013797","0.015222",826.01900000000001,"69,089,400"]
["Jul 12, 2017","0.015485","0.018600","0.012636","0.017949","1,315,430","59,455,600"]
["Jul 11, 2017","0.012210","0.017102","0.011937","0.015629","2,749,220","46,880,100"]
["Jul 10, 2017","0.012349","0.013968","0.011033","0.012087",935.06,"47,414,600"]
["Jul 09, 2017","0.012932","0.013353","0.010141","0.012139","1,276,830","49,650,100"]
["Jul 08, 2017","0.013453","0.014385","0.011224","0.012703",825.65599999999995,"51,652,300"]
["Jul 07, 2017","0.019907","0.020920","0.010538","0.012896","1,493,760","76,432,900"]
["Jul 06, 2017","0.022878","0.026018","0.015174","0.019737","3,178,290","87,839,200"]
["Jul 05, 2017","0.019001","0.082337","0.019001","0.023303","4,821,760","72,954,500"]
["Jul 04, 2017","0.024583","0.197060","0.018222","0.020114",323.34800000000001,"94,384,600"]
["Jul 03, 2017","0.090013","0.090013","0.003316","0.024629",96.912999999999997,"345,602,000"]
["Jul 02, 2017","0.019183","0.090707","0.013812","0.090707",96.683999999999997,"-"]
["Jul 01, 2017","0.337854","0.337854","0.015202","0.019166",109.529,"-"]
["Jun 30, 2017","0.020367","0.148304","0.011830","0.033141",177.53100000000001,"-"]
["Jun 29, 2017","0.018567","0.254108","0.011891","0.020344",46.735999999999997,"-"]
["Jun 28, 2017","0.014053","0.022747","0.011963","0.018610",28.675999999999998,"-"]
["Jun 27, 2017","0.017410","0.017410","0.007840","0.013975",8.7829999999999995,"-"]

{"sheet":"KNC","index":68,"n_rows":169,"n_cols":7,"rows_kept":169,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.30","1.36","1.21","1.22","5,126,940","174,455,000"]
["Mar 09, 2018","1.37","1.38","1.13","1.29","4,859,010","183,843,000"]
["Mar 08, 2018","1.52","1.54","1.37","1.38","3,250,810","203,803,000"]
["Mar 07, 2018","1.75","1.84","1.42","1.52","6,734,160","234,822,000"]
["Mar 06, 2018","2.01","2.09","1.74","1.75","8,111,770","269,240,000"]
["Mar 05, 2018","1.83","2.16","1.82","2.02","17,030,600","245,216,000"]
["Mar 04, 2018","1.82","1.86","1.77","1.83","5,308,880","243,609,000"]
["Mar 03, 2018","1.81","1.82","1.75","1.82","5,753,160","243,173,000"]
["Mar 02, 2018","1.89","1.91","1.79","1.82","5,090,810","253,003,000"]
["Mar 01, 2018","1.73","1.94","1.72","1.89","3,383,640","231,807,000"]
["Feb 28, 2018","1.99","2.00","1.73","1.73","3,686,690","266,567,000"]
["Feb 27, 2018","2.01","2.04","1.94","2.01","3,529,410","270,244,000"]
["Feb 26, 2018","1.95","2.09","1.91","2.02","2,570,910","261,901,000"]
["Feb 25, 2018","1.98","2.00","1.89","1.95","2,605,200","265,833,000"]
["Feb 24, 2018","2.13","2.18","1.93","1.98","3,204,390","286,018,000"]
["Feb 23, 2018","2.08","2.22","2.02","2.14","3,038,190","278,768,000"]
["Feb 22, 2018","2.17","2.38","2.06","2.07","4,092,330","291,399,000"]
["Feb 21, 2018","2.28","2.54","2.11","2.16","7,569,490","305,871,000"]
["Feb 20, 2018","2.59","2.61","2.23","2.27","6,848,230","347,377,000"]
["Feb 19, 2018","2.57","2.66","2.56","2.58","4,760,120","344,490,000"]
["Feb 18, 2018","2.92","2.92","2.57","2.58","5,362,450","391,987,000"]
["Feb 17, 2018","2.93","2.96","2.83","2.92","6,526,550","392,882,000"]
["Feb 16, 2018","2.74","2.99","2.74","2.93","6,878,010","367,724,000"]
["Feb 15, 2018","2.70","2.82","2.56","2.76","10,666,700","361,966,000"]
["Feb 14, 2018","2.63","2.79","2.62","2.70","9,502,420","353,425,000"]
["Feb 13, 2018","2.82","2.87","2.58","2.64","11,222,400","377,790,000"]
["Feb 12, 2018","2.82","3.03","2.78","2.83","10,051,900","377,801,000"]
["Feb 11, 2018","3.20","3.20","2.79","2.79","10,079,100","429,807,000"]
["Feb 10, 2018","3.36","3.55","3.04","3.21","10,380,200","450,627,000"]
["Feb 09, 2018","3.10","3.41","2.93","3.39","3,555,750","416,052,000"]
["Feb 08, 2018","2.80","3.24","2.80","3.10","6,316,880","375,791,000"]
["Feb 07, 2018","3.06","3.36","2.80","2.80","6,382,420","410,367,000"]
["Feb 06, 2018","2.58","3.13","2.04","3.07","11,161,400","345,984,000"]
["Feb 05, 2018","3.31","3.37","2.42","2.58","7,429,440","443,875,000"]
["Feb 04, 2018","3.89","4.06","3.14","3.35","11,530,400","521,605,000"]
["Feb 03, 2018","3.43","3.92","3.11","3.89","8,116,920","460,091,000"]
["Feb 02, 2018","3.54","3.65","2.70","3.42","12,133,700","474,310,000"]
["Feb 01, 2018","4.09","4.36","3.26","3.54","16,993,000","549,124,000"]
["Jan 31, 2018","3.66","4.33","3.33","4.11","24,615,000","491,458,000"]
["Jan 30, 2018","3.96","4.21","3.46","3.60","18,877,600","531,263,000"]
["Jan 29, 2018","3.93","4.04","3.61","3.94","28,884,900","526,492,000"]
["Jan 28, 2018","3.80","4.08","3.78","3.93","19,506,000","509,491,000"]
["Jan 27, 2018","3.76","4.12","3.67","3.79","14,706,400","504,560,000"]
["Jan 26, 2018","3.39","3.76","3.19","3.76","25,988,700","454,976,000"]
["Jan 25, 2018","3.41","3.67","3.33","3.40","43,859,700","457,994,000"]
["Jan 24, 2018","3.38","3.54","3.25","3.36","37,875,300","452,869,000"]
["Jan 23, 2018","3.46","3.53","2.97","3.37","34,745,900","464,485,000"]
["Jan 22, 2018","3.67","4.08","3.10","3.46","39,804,000","492,218,000"]
["Jan 21, 2018","4.44","4.44","3.49","3.63","43,106,800","595,237,000"]
["Jan 20, 2018","4.05","4.67","4.05","4.44","36,904,700","543,672,000"]
["Jan 19, 2018","3.22","4.36","3.14","4.01","55,232,300","432,118,000"]
["Jan 18, 2018","3.21","3.52","2.88","3.25","25,672,400","431,197,000"]
["Jan 17, 2018","3.42","3.48","2.30","3.19","21,311,900","458,356,000"]
["Jan 16, 2018","4.64","4.64","2.78","3.44","25,537,400","622,180,000"]
["Jan 15, 2018","4.17","5.13","4.12","4.65","34,848,700","559,132,000"]
["Jan 14, 2018","4.50","4.59","3.98","4.18","20,195,300","603,921,000"]
["Jan 13, 2018","4.63","4.69","4.44","4.49","25,910,900","620,675,000"]
["Jan 12, 2018","4.20","4.84","4.00","4.63","22,352,600","562,806,000"]
["Jan 11, 2018","5.17","5.24","3.89","4.20","20,044,800","693,617,000"]
["Jan 10, 2018","5.69","5.72","4.52","5.20","26,237,500","762,549,000"]
["Jan 09, 2018","4.82","6.00","4.77","5.74","37,437,600","646,479,000"]
["Jan 08, 2018","5.08","5.72","3.87","4.80","41,314,100","681,871,000"]
["Jan 07, 2018","3.97","5.32","3.97","5.10","61,758,700","532,028,000"]
["Jan 06, 2018","3.17","3.98","3.14","3.98","34,950,900","425,567,000"]
["Jan 05, 2018","3.36","3.75","3.03","3.17","31,078,100","450,247,000"]
["Jan 04, 2018","3.59","3.60","3.13","3.41","23,788,600","481,817,000"]
["Jan 03, 2018","3.42","3.63","3.05","3.59","24,648,600","458,889,000"]
["Jan 02, 2018","3.08","3.63","3.06","3.42","27,472,100","412,475,000"]
["Jan 01, 2018","2.62","3.17","2.57","3.06","22,476,900","351,759,000"]
["Dec 31, 2017","2.23","2.64","2.22","2.62","14,615,300","298,681,000"]
["Dec 30, 2017","2.49","2.49","2.12","2.25","10,866,200","334,477,000"]
["Dec 29, 2017","2.44","2.51","2.27","2.51","10,801,600","326,988,000"]
["Dec 28, 2017","2.39","2.45","2.17","2.42","11,990,700","321,090,000"]
["Dec 27, 2017","2.52","2.55","2.30","2.40","10,329,300","338,676,000"]
["Dec 26, 2017","2.41","2.72","2.35","2.52","12,686,800","323,811,000"]
["Dec 25, 2017","2.37","2.68","2.33","2.41","12,568,500","318,226,000"]
["Dec 24, 2017","2.25","2.37","1.97","2.37","11,938,200","302,230,000"]
["Dec 23, 2017","2.12","2.50","2.06","2.25","11,332,800","284,090,000"]
["Dec 22, 2017","2.56","2.61","1.65","2.15","13,412,200","342,930,000"]
["Dec 21, 2017","2.61","2.81","2.42","2.59","16,736,300","349,610,000"]
["Dec 20, 2017","2.76","2.86","2.41","2.61","17,779,200","370,458,000"]
["Dec 19, 2017","2.90","3.10","2.48","2.72","25,007,500","388,760,000"]
["Dec 18, 2017","2.29","2.89","2.15","2.88","28,833,800","307,787,000"]
["Dec 17, 2017","1.74","2.56","1.72","2.28","24,405,200","232,920,000"]
["Dec 16, 2017","1.59","1.77","1.59","1.73","11,477,300","213,736,000"]
["Dec 15, 2017","1.67","1.75","1.39","1.58","12,895,600","223,367,000"]
["Dec 14, 2017","1.29","1.78","1.29","1.66","20,394,800","173,331,000"]
["Dec 13, 2017","1.32","1.40","1.22","1.29","10,077,300","176,673,000"]
["Dec 12, 2017","1.29","1.40","1.19","1.32","12,071,700","172,363,000"]
["Dec 11, 2017","1.21","1.37","1.21","1.28","12,061,600","162,714,000"]
["Dec 10, 2017","1.32","1.36","1.17","1.22","11,857,300","176,624,000"]
["Dec 09, 2017","1.34","1.42","1.25","1.31","11,555,400","179,294,000"]
["Dec 08, 2017","1.30","1.38","1.17","1.34","15,028,900","174,622,000"]
["Dec 07, 2017","1.51","1.62","1.26","1.30","17,081,800","202,709,000"]
["Dec 06, 2017","1.53","1.60","1.30","1.52","18,240,500","204,563,000"]
["Dec 05, 2017","1.29","1.56","1.26","1.53","21,937,700","173,080,000"]
["Dec 04, 2017","1.16","1.39","1.16","1.29","17,105,500","155,822,000"]
["Dec 03, 2017","1.09","1.31","1.08","1.16","14,703,900","146,838,000"]
["Dec 02, 2017","1.10","1.13","1.05","1.08","6,350,120","147,882,000"]
["Dec 01, 2017","1.09","1.11","1.02","1.10","5,718,590","146,004,000"]
["Nov 30, 2017","1.06","1.12","0.966658","1.09","6,932,710","141,810,000"]
["Nov 29, 2017","1.19","1.24","0.984371","1.04","7,987,200","160,282,000"]
["Nov 28, 2017","1.25","1.27","1.18","1.19","6,956,870","167,139,000"]
["Nov 27, 2017","1.34","1.34","1.23","1.25","7,203,350","180,129,000"]
["Nov 26, 2017","1.13","1.41","1.13","1.34","8,519,500","150,965,000"]
["Nov 25, 2017","1.10","1.15","1.09","1.13","4,326,530","147,403,000"]
["Nov 24, 2017","1.10","1.13","1.03","1.10","3,881,350","147,208,000"]
["Nov 23, 2017","1.11","1.13","1.08","1.09","3,389,830","149,478,000"]
["Nov 22, 2017","1.08","1.13","1.07","1.11","2,462,030","144,697,000"]
["Nov 21, 2017","1.10","1.11","1.06","1.08","2,273,720","146,934,000"]
["Nov 20, 2017","1.11","1.13","1.09","1.10","2,329,790","148,571,000"]
["Nov 19, 2017","1.12","1.16","1.10","1.11","1,865,000","149,694,000"]
["Nov 18, 2017","1.07","1.13","1.07","1.13","2,322,650","143,704,000"]
["Nov 17, 2017","1.10","1.13","1.06","1.08","2,472,740","146,901,000"]
["Nov 16, 2017","1.06","1.10","1.04","1.09","2,711,870","142,054,000"]
["Nov 15, 2017","1.10","1.11","1.05","1.05","2,040,950","146,985,000"]
["Nov 14, 2017","1.10","1.13","1.07","1.09","2,103,320","147,259,000"]
["Nov 13, 2017","1.03","1.16","1.03","1.10","2,533,900","138,259,000"]
["Nov 12, 2017","1.15","1.15","1.01","1.03","4,044,360","154,734,000"]
["Nov 11, 2017","1.18","1.26","1.14","1.16","3,341,260","158,005,000"]
["Nov 10, 2017","1.16","1.28","1.12","1.19","4,331,320","156,232,000"]
["Nov 09, 2017","1.08","1.17","1.07","1.16","3,713,980","145,512,000"]
["Nov 08, 2017","1.02","1.11","1.01","1.10","3,162,230","136,394,000"]
["Nov 07, 2017","0.977155","1.02","0.968491","1.01","1,827,370","131,068,000"]
["Nov 06, 2017","0.987037","1.01","0.968645","0.975155","1,641,020","132,394,000"]
["Nov 05, 2017","1.05","1.05","0.977584","0.992220","1,471,530","140,524,000"]
["Nov 04, 2017","0.991559","1.06","0.968152","1.05","2,074,870","133,000,000"]
["Nov 03, 2017","0.954365","1.07","0.943979","0.994894","3,303,530","128,011,000"]
["Nov 02, 2017","0.976271","0.976271","0.923113","0.955285","2,677,130","130,950,000"]
["Nov 01, 2017","0.949209","1.09","0.935429","0.969523","4,692,730","127,320,000"]
["Oct 31, 2017","0.985966","1.01","0.947389","0.952349","1,840,830","132,250,000"]
["Oct 30, 2017","0.970894","0.999891","0.963641","0.988590","1,764,840","130,229,000"]
["Oct 29, 2017","0.940198","1.01","0.935279","0.974032","1,598,860","126,111,000"]
["Oct 28, 2017","1.01","1.02","0.931122","0.938338","1,458,920","135,186,000"]
["Oct 27, 2017","1.05","1.06","0.999185","1.01","1,480,770","140,364,000"]
["Oct 26, 2017","1.09","1.09","1.03","1.05","1,273,230","145,662,000"]
["Oct 25, 2017","1.07","1.09","1.02","1.08","1,806,630","143,240,000"]
["Oct 24, 2017","0.958708","1.16","0.928185","1.06","2,674,010","128,594,000"]
["Oct 23, 2017","1.03","1.03","0.886744","0.959859","1,818,730","137,817,000"]
["Oct 22, 2017","1.04","1.07","1.01","1.03","1,008,560","138,967,000"]
["Oct 21, 2017","1.04","1.06","0.993162","1.03","1,222,700","139,223,000"]
["Oct 20, 2017","1.10","1.12","1.05","1.05","1,750,820","147,755,000"]
["Oct 19, 2017","1.18","1.23","1.09","1.11","1,718,040","157,638,000"]
["Oct 18, 2017","1.09","1.19","1.02","1.17","2,117,500","145,975,000"]
["Oct 17, 2017","1.12","1.14","1.06","1.09","1,584,850","155,015,000"]
["Oct 16, 2017","1.13","1.19","1.10","1.12","1,708,690","156,550,000"]
["Oct 15, 2017","1.20","1.23","1.11","1.12","1,581,870","165,467,000"]
["Oct 14, 2017","1.13","1.26","1.12","1.19","1,665,910","156,511,000"]
["Oct 13, 2017","1.21","1.25","1.11","1.14","3,801,870","167,655,000"]
["Oct 12, 2017","1.36","1.38","1.20","1.21","3,191,600","187,762,000"]
["Oct 11, 2017","1.41","1.45","1.33","1.35","2,490,110","194,220,000"]
["Oct 10, 2017","1.32","1.51","1.28","1.41","3,865,780","182,709,000"]
["Oct 09, 2017","1.49","1.60","1.25","1.34","4,111,030","205,720,000"]
["Oct 08, 2017","1.74","1.74","1.47","1.49","3,154,360","239,711,000"]
["Oct 07, 2017","1.69","1.81","1.68","1.73","3,343,770","232,691,000"]
["Oct 06, 2017","1.71","1.71","1.58","1.68","3,614,010","236,075,000"]
["Oct 05, 2017","1.69","1.73","1.65","1.71","2,388,130","233,811,000"]
["Oct 04, 2017","1.74","1.77","1.67","1.69","2,997,490","239,513,000"]
["Oct 03, 2017","1.88","1.90","1.68","1.74","4,315,990","260,007,000"]
["Oct 02, 2017","2.16","2.16","1.86","1.88","5,359,390","297,983,000"]
["Oct 01, 2017","1.78","2.23","1.76","2.15","9,558,870","245,657,000"]
["Sep 30, 2017","1.75","1.79","1.71","1.78","2,964,430","241,157,000"]
["Sep 29, 2017","1.74","1.83","1.57","1.75","5,894,070","239,539,000"]
["Sep 28, 2017","1.75","1.80","1.58","1.75","6,194,970","241,833,000"]
["Sep 27, 2017","1.88","1.95","1.37","1.75","13,061,200","259,508,000"]
["Sep 26, 2017","2.39","2.46","1.75","1.86","17,221,400","329,963,000"]
["Sep 25, 2017","1.85","2.57","1.84","2.37","20,214,300","255,726,000"]
["Sep 24, 2017","1.85","1.89","1.58","1.85","16,343,900","255,074,000"]

{"sheet":"R","index":69,"n_rows":131,"n_cols":7,"rows_kept":131,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.11","1.13","1.01","1.02","6,253,690","204,540,000"]
["Mar 09, 2018","1.12","1.13","1.03","1.11","3,183,560","206,402,000"]
["Mar 08, 2018","1.10","1.23","1.06","1.12","3,398,920","203,632,000"]
["Mar 07, 2018","1.28","1.30","1.02","1.11","4,913,490","236,256,000"]
["Mar 06, 2018","1.39","1.45","1.27","1.28","6,965,800","256,670,000"]
["Mar 05, 2018","1.63","1.65","1.39","1.39","6,689,010","300,488,000"]
["Mar 04, 2018","1.68","1.80","1.52","1.62","5,975,830","309,865,000"]
["Mar 03, 2018","1.83","1.86","1.65","1.68","10,827,200","337,463,000"]
["Mar 02, 2018","2.16","2.17","1.72","1.83","14,566,100","398,197,000"]
["Mar 01, 2018","2.31","2.32","2.11","2.16","11,185,900","425,208,000"]
["Feb 28, 2018","2.41","2.50","2.29","2.29","13,621,500","444,172,000"]
["Feb 27, 2018","2.35","2.45","2.31","2.41","12,616,800","433,365,000"]
["Feb 26, 2018","2.28","2.42","2.15","2.35","19,613,500","420,004,000"]
["Feb 25, 2018","2.29","2.38","2.23","2.28","19,473,300","422,856,000"]
["Feb 24, 2018","2.34","2.47","2.21","2.29","21,562,400","431,074,000"]
["Feb 23, 2018","2.38","2.63","2.27","2.36","21,864,400","439,284,000"]
["Feb 22, 2018","2.67","2.72","2.29","2.42","18,863,000","492,774,000"]
["Feb 21, 2018","2.80","3.06","2.64","2.67","29,122,000","515,849,000"]
["Feb 20, 2018","3.30","3.36","2.77","2.79","16,192,500","609,011,000"]
["Feb 19, 2018","3.15","3.39","3.15","3.30","29,908,600","581,659,000"]
["Feb 18, 2018","4.10","4.49","3.13","3.16","29,905,700","755,908,000"]
["Feb 17, 2018","2.82","4.07","2.56","4.07","27,954,500","520,092,000"]
["Feb 16, 2018","3.05","3.19","2.76","2.82","20,006,100","562,790,000"]
["Feb 15, 2018","2.44","3.35","2.38","3.07","26,750,000","449,488,000"]
["Feb 14, 2018","3.38","3.54","2.39","2.42","32,664,600","623,298,000"]
["Feb 13, 2018","3.15","3.62","2.95","3.39","34,030,400","581,325,000"]
["Feb 12, 2018","2.49","3.11","2.49","3.11","21,913,200","459,017,000"]
["Feb 11, 2018","2.49","2.55","2.28","2.47","17,442,800","458,758,000"]
["Feb 10, 2018","2.47","2.67","2.32","2.50","16,386,100","454,917,000"]
["Feb 09, 2018","1.99","2.48","1.79","2.45","5,684,530","367,311,000"]
["Feb 08, 2018","1.90","2.24","1.87","1.98","2,617,040","350,159,000"]
["Feb 07, 2018","1.73","2.10","1.62","1.90","3,828,630","319,305,000"]
["Feb 06, 2018","1.29","1.86","1.15","1.74","4,679,520","237,620,000"]
["Feb 05, 2018","1.62","1.68","1.20","1.29","4,275,670","299,208,000"]
["Feb 04, 2018","1.55","1.97","1.47","1.62","6,036,520","286,566,000"]
["Feb 03, 2018","1.44","1.70","1.33","1.54","4,667,890","265,229,000"]
["Feb 02, 2018","1.48","1.71","1.27","1.43","5,709,550","272,820,000"]
["Feb 01, 2018","1.99","2.25","1.38","1.47","3,699,570","366,257,000"]
["Jan 31, 2018","1.59","2.77","1.50","1.95","9,967,260","293,182,000"]
["Jan 30, 2018","1.11","1.76","1.05","1.60","7,961,140","204,506,000"]
["Jan 29, 2018","0.801373","1.31","0.768671","1.11","5,329,130","147,813,000"]
["Jan 28, 2018","0.687430","0.818189","0.681159","0.803490","1,817,180","126,796,000"]
["Jan 27, 2018","0.711714","0.720134","0.663723","0.684194","2,009,000","131,276,000"]
["Jan 26, 2018","0.775564","0.805321","0.662642","0.712254","1,453,820","143,053,000"]
["Jan 25, 2018","0.733929","0.801984","0.723298","0.777644","2,546,910","135,373,000"]
["Jan 24, 2018","0.747848","0.807297","0.726948","0.728294","1,833,720","137,941,000"]
["Jan 23, 2018","0.769294","0.799124","0.701517","0.748824","2,006,270","141,896,000"]
["Jan 22, 2018","0.821366","0.852754","0.718604","0.771954","2,719,930","151,501,000"]
["Jan 21, 2018","0.880102","0.880102","0.767371","0.804478","2,476,400","162,335,000"]
["Jan 20, 2018","0.812445","0.914517","0.803843","0.878199","2,406,730","149,855,000"]
["Jan 19, 2018","0.830495","0.853800","0.774659","0.803779","3,309,370","153,185,000"]
["Jan 18, 2018","0.807387","0.888865","0.766900","0.838031","1,989,240","148,922,000"]
["Jan 17, 2018","0.878495","0.898959","0.654191","0.805119","2,338,200","162,038,000"]
["Jan 16, 2018","1.09","1.09","0.800452","0.882260","1,560,500","200,850,000"]
["Jan 15, 2018","1.05","1.17","1.03","1.09","1,973,850","194,139,000"]
["Jan 14, 2018","1.15","1.16","1.05","1.06","2,016,620","212,089,000"]
["Jan 13, 2018","1.14","1.19","1.14","1.15","2,275,780","210,628,000"]
["Jan 12, 2018","1.13","1.17","1.10","1.14","3,106,650","208,879,000"]
["Jan 11, 2018","1.24","1.25","1.09","1.12","2,511,060","229,243,000"]
["Jan 10, 2018","1.13","1.25","1.06","1.25","3,434,700","208,679,000"]
["Jan 09, 2018","1.23","1.25","1.10","1.13","1,000,540","226,525,000"]
["Jan 08, 2018","1.37","1.37","1.12","1.24","1,258,850","252,167,000"]
["Jan 07, 2018","1.41","1.43","1.31","1.37","1,583,970","260,117,000"]
["Jan 06, 2018","1.36","1.41","1.32","1.41","1,030,500","251,474,000"]
["Jan 05, 2018","1.28","1.40","1.22","1.36","1,223,310","235,480,000"]
["Jan 04, 2018","1.30","1.34","1.25","1.27",695.25800000000004,"239,493,000"]
["Jan 03, 2018","1.10","1.29","1.08","1.29","1,490,230","202,926,000"]
["Jan 02, 2018","0.900977","1.14","0.860479","1.10",903.73500000000001,"166,185,000"]
["Jan 01, 2018","0.901402","0.919222","0.834430","0.907538","1,042,040","166,264,000"]
["Dec 31, 2017","0.758968","0.919990","0.752412","0.889093",703.69399999999996,"139,992,000"]
["Dec 30, 2017","0.877276","0.880297","0.688404","0.767645",903.73500000000001,"161,814,000"]
["Dec 29, 2017","0.718225","0.954453","0.697925","0.879381",800.00699999999995,"132,477,000"]
["Dec 28, 2017","0.661381","0.753515","0.583756","0.710590",839.66800000000001,"121,992,000"]
["Dec 27, 2017","0.634691","0.699696","0.602532","0.663042",862.72,"117,069,000"]
["Dec 26, 2017","0.582460","0.691084","0.561736","0.633916",885.05100000000004,"107,435,000"]
["Dec 25, 2017","0.531032","0.585432","0.499480","0.567880",842.39,"97,948,800"]
["Dec 24, 2017","0.528777","0.528777","0.446923","0.525945","1,042,470","97,532,900"]
["Dec 23, 2017","0.465962","0.566143","0.454695","0.521227",596.928,"85,946,800"]
["Dec 22, 2017","0.475368","0.510226","0.371734","0.462174",841.00099999999998,"87,681,700"]
["Dec 21, 2017","0.593475","0.621073","0.447893","0.474591",748.65800000000002,"109,466,000"]
["Dec 20, 2017","0.660740","0.663370","0.571579","0.593110",835.68499999999995,"121,874,000"]
["Dec 19, 2017","0.705960","0.766943","0.647906","0.660814",884.86,"130,214,000"]
["Dec 18, 2017","0.715520","0.726599","0.665204","0.707191",849.40599999999995,"131,978,000"]
["Dec 17, 2017","0.738634","0.750364","0.675820","0.713545",864.35199999999998,"136,241,000"]
["Dec 16, 2017","0.668242","0.746601","0.639200","0.740757",827.73199999999997,"123,257,000"]
["Dec 15, 2017","0.556016","0.669081","0.554941","0.666533",915.66800000000001,"102,557,000"]
["Dec 14, 2017","0.515317","0.552062","0.494240","0.550969",880.07899999999995,"95,050,100"]
["Dec 13, 2017","0.542900","0.552328","0.485716","0.516410",767.54899999999998,"100,138,000"]
["Dec 12, 2017","0.494132","0.553202","0.461312","0.543314",806.68600000000004,"91,142,700"]
["Dec 11, 2017","0.416764","0.508068","0.411394","0.493074",914.26499999999999,"76,872,100"]
["Dec 10, 2017","0.417565","0.440673","0.375996","0.415603",612.072,"77,019,900"]
["Dec 09, 2017","0.429397","0.429873","0.376372","0.417460",602.02300000000002,"79,202,200"]
["Dec 08, 2017","0.453912","0.465357","0.379610","0.429685",495.55700000000002,"83,724,100"]
["Dec 07, 2017","0.362859","0.454664","0.362859","0.454664",952.56100000000004,"66,929,400"]
["Dec 06, 2017","0.315553","0.363451","0.315553","0.363451","1,031,540","58,203,800"]
["Dec 05, 2017","0.254864","0.323471","0.239433","0.316202",919.279,"47,009,600"]
["Dec 04, 2017","0.228783","0.283975","0.220270","0.254501",848.678,"42,199,000"]
["Dec 03, 2017","0.225445","0.241185","0.211648","0.228330",266.70400000000001,"41,583,400"]
["Dec 02, 2017","0.224076","0.230935","0.196633","0.225265",484.41500000000002,"41,330,800"]
["Dec 01, 2017","0.210259","0.227921","0.201753","0.224007",520.05399999999997,"38,782,400"]
["Nov 30, 2017","0.219129","0.233212","0.173933","0.211173",496.71100000000001,"40,418,300"]
["Nov 29, 2017","0.222459","0.253682","0.213261","0.216942",499.63200000000001,"41,032,600"]
["Nov 28, 2017","0.213929","0.223048","0.166085","0.222669",581.90499999999997,"39,459,100"]
["Nov 27, 2017","0.207729","0.217985","0.204202","0.213445",15.612,"38,315,600"]
["Nov 26, 2017","0.195967","0.212910","0.195013","0.207726",313.45100000000002,"36,146,200"]
["Nov 25, 2017","0.183365","0.198810","0.182449","0.196017",282.245,"33,821,800"]
["Nov 24, 2017","0.175445","0.186608","0.173069","0.183641",147.89699999999999,"32,360,800"]
["Nov 23, 2017","0.188065","0.191966","0.170005","0.175684",348.209,"34,688,700"]
["Nov 22, 2017","0.163069","0.191834","0.154856","0.188052",425.44,"30,078,000"]
["Nov 21, 2017","0.163621","0.167751","0.147503","0.162836",358.99799999999999,"30,179,900"]
["Nov 20, 2017","0.178713","0.180244","0.153720","0.163599",517.577,"32,963,600"]
["Nov 19, 2017","0.169185","0.182240","0.159999","0.178796",414.46100000000001,"31,206,200"]
["Nov 18, 2017","0.156104","0.169447","0.148924","0.164611",472.38600000000002,"28,793,300"]
["Nov 17, 2017","0.142094","0.166906","0.128795","0.154506",467.642,"26,209,200"]
["Nov 16, 2017","0.109977","0.231389","0.107584","0.142069",355.31,"20,285,300"]
["Nov 15, 2017","0.085413","0.117465","0.085413","0.109359",293.291,"15,754,500"]
["Nov 14, 2017","0.082270","0.085873","0.081246","0.085288",115.82299999999999,"15,174,800"]
["Nov 13, 2017","0.070526","0.087036","0.065259","0.082099",124.92100000000001,"13,008,500"]
["Nov 12, 2017","0.070801","0.087463","0.061804","0.070424",49.253,"13,059,200"]
["Nov 11, 2017","0.106840","0.108146","0.053231","0.070852",18.530999999999999,"19,706,700"]
["Nov 10, 2017","0.079421","0.115888","0.072964","0.106858",88.747,"14,649,100"]
["Nov 09, 2017","0.092102","0.093926","0.072499","0.079204",48.738,"16,988,300"]
["Nov 08, 2017","0.083578","0.093262","0.066483","0.092193",78.790999999999997,"15,415,900"]
["Nov 07, 2017","0.080932","0.092206","0.079770","0.083864",31.221,"14,928,000"]
["Nov 06, 2017","0.095522","0.098802","0.075852","0.081176",45.65,"17,619,000"]
["Nov 05, 2017","0.085447","0.105262","0.083875","0.095310",75.066999999999993,"15,760,700"]
["Nov 04, 2017","0.093197","0.103142","0.063766","0.085600",74.034000000000006,"17,190,200"]
["Nov 03, 2017","0.070878","0.109798","0.043620","0.093439",91.173000000000002,"-"]
["Nov 02, 2017","0.070216","0.104455","0.068734","0.070405",72.376999999999995,"-"]
["Nov 01, 2017","0.087214","0.088396","0.077879","0.077879",107.14,"-"]

{"sheet":"RDD","index":70,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.006206","0.006716","0.005938","0.006035","2,795,000","178,569,000"]
["Mar 09, 2018","0.006466","0.006571","0.005393","0.006205","5,577,150","186,050,000"]
["Mar 08, 2018","0.006830","0.007110","0.006215","0.006553","4,870,290","196,530,000"]
["Mar 07, 2018","0.007934","0.008152","0.006430","0.006934","8,351,070","228,292,000"]
["Mar 06, 2018","0.008630","0.008741","0.007865","0.007945","4,866,980","248,331,000"]
["Mar 05, 2018","0.008569","0.009377","0.008370","0.008655","14,230,400","246,562,000"]
["Mar 04, 2018","0.008696","0.009110","0.008246","0.008514","6,578,360","250,232,000"]
["Mar 03, 2018","0.009036","0.009209","0.008476","0.008709","10,437,600","260,001,000"]
["Mar 02, 2018","0.009115","0.009374","0.008561","0.009049","20,675,300","262,272,000"]
["Mar 01, 2018","0.008365","0.009688","0.008227","0.009230","35,645,000","240,659,000"]
["Feb 28, 2018","0.009492","0.009502","0.008252","0.008252","15,891,700","273,078,000"]
["Feb 27, 2018","0.010104","0.010104","0.009302","0.009606","17,084,900","290,661,000"]
["Feb 26, 2018","0.010026","0.010882","0.009792","0.010177","28,506,700","288,425,000"]
["Feb 25, 2018","0.010608","0.011944","0.009521","0.010056","63,700,100","305,157,000"]
["Feb 24, 2018","0.009639","0.011086","0.009579","0.010677","43,162,400","277,268,000"]
["Feb 23, 2018","0.008621","0.010341","0.007987","0.009851","34,756,000","247,976,000"]
["Feb 22, 2018","0.009478","0.010006","0.008351","0.008574","17,764,100","272,608,000"]
["Feb 21, 2018","0.010036","0.011024","0.008876","0.009533","54,710,800","288,659,000"]
["Feb 20, 2018","0.007594","0.012066","0.007100","0.009879","112,243,000","218,370,000"]
["Feb 19, 2018","0.007381","0.007968","0.007361","0.007484","1,471,970","212,242,000"]
["Feb 18, 2018","0.008217","0.008495","0.007362","0.007519","1,599,690","236,283,000"]
["Feb 17, 2018","0.007760","0.008392","0.007651","0.008199","2,008,600","223,128,000"]
["Feb 16, 2018","0.008070","0.008206","0.007528","0.007845","1,673,010","232,044,000"]
["Feb 15, 2018","0.007674","0.008162","0.007495","0.008098","2,075,020","220,631,000"]
["Feb 14, 2018","0.006470","0.007817","0.006431","0.007668","3,425,160","186,029,000"]
["Feb 13, 2018","0.006756","0.006787","0.006324","0.006488","1,128,910","194,244,000"]
["Feb 12, 2018","0.006154","0.006894","0.006067","0.006750","1,117,430","176,936,000"]
["Feb 11, 2018","0.006506","0.006550","0.005750","0.006049",994.505,"186,992,000"]
["Feb 10, 2018","0.006621","0.007143","0.006177","0.006503","2,007,490","190,302,000"]
["Feb 09, 2018","0.006109","0.006850","0.005704","0.006679","2,060,010","175,571,000"]
["Feb 08, 2018","0.005902","0.006807","0.005824","0.006138","3,182,880","169,613,000"]
["Feb 07, 2018","0.006150","0.006934","0.005419","0.005863","2,679,380","176,760,000"]
["Feb 06, 2018","0.005055","0.006295","0.004180","0.006204","3,339,890","145,269,000"]
["Feb 05, 2018","0.006483","0.006674","0.004791","0.005055","2,641,780","186,321,000"]
["Feb 04, 2018","0.007689","0.007930","0.006213","0.006628","2,791,290","220,970,000"]
["Feb 03, 2018","0.007307","0.008112","0.006397","0.007648","5,781,240","209,996,000"]
["Feb 02, 2018","0.007353","0.007615","0.005241","0.007278","4,880,270","211,334,000"]
["Feb 01, 2018","0.008967","0.009366","0.006653","0.007377","3,682,130","257,711,000"]
["Jan 31, 2018","0.009232","0.009555","0.008583","0.008843","4,339,240","265,261,000"]
["Jan 30, 2018","0.011082","0.011082","0.009172","0.009303","3,362,160","318,416,000"]
["Jan 29, 2018","0.011730","0.011914","0.010785","0.010893","2,658,930","337,039,000"]
["Jan 28, 2018","0.011892","0.012418","0.011641","0.011823","3,276,890","341,692,000"]
["Jan 27, 2018","0.011798","0.012704","0.011172","0.011843","6,767,200","338,978,000"]
["Jan 26, 2018","0.010496","0.012016","0.009755","0.011977","5,025,740","301,575,000"]
["Jan 25, 2018","0.011287","0.011516","0.010194","0.010620","4,822,310","324,302,000"]
["Jan 24, 2018","0.010942","0.011573","0.010565","0.011134","3,006,670","314,397,000"]
["Jan 23, 2018","0.010922","0.011905","0.010101","0.010939","3,968,120","313,814,000"]
["Jan 22, 2018","0.011638","0.012768","0.009683","0.010968","5,704,550","334,365,000"]
["Jan 21, 2018","0.014050","0.014711","0.011267","0.011606","5,847,200","403,564,000"]
["Jan 20, 2018","0.014372","0.015281","0.013842","0.013912","7,202,110","412,814,000"]
["Jan 19, 2018","0.015203","0.016103","0.013221","0.014114","10,762,700","436,691,000"]
["Jan 18, 2018","0.012430","0.016879","0.011828","0.015467","20,949,900","357,038,000"]
["Jan 17, 2018","0.010526","0.012768","0.007862","0.012058","16,040,600","302,352,000"]
["Jan 16, 2018","0.015158","0.015193","0.008344","0.010908","22,247,000","435,390,000"]
["Jan 15, 2018","0.018504","0.019169","0.014888","0.015238","13,581,600","531,494,000"]
["Jan 14, 2018","0.020854","0.021118","0.017769","0.018613","10,141,800","598,981,000"]
["Jan 13, 2018","0.019650","0.021961","0.019518","0.021095","16,441,400","564,306,000"]
["Jan 12, 2018","0.018641","0.020424","0.017828","0.019538","13,342,500","535,328,000"]
["Jan 11, 2018","0.023114","0.023215","0.017416","0.018621","21,120,000","663,799,000"]
["Jan 10, 2018","0.022036","0.023344","0.017993","0.022999","35,833,800","632,840,000"]
["Jan 09, 2018","0.025267","0.025572","0.021861","0.021942","27,157,200","725,630,000"]
["Jan 08, 2018","0.025506","0.028092","0.021027","0.025354","45,192,300","732,452,000"]
["Jan 07, 2018","0.029209","0.032391","0.025941","0.026297","99,560,700","838,769,000"]
["Jan 06, 2018","0.018857","0.029635","0.018829","0.029256","86,278,800","541,450,000"]
["Jan 05, 2018","0.019138","0.020998","0.015771","0.018711","69,929,000","549,525,000"]
["Jan 04, 2018","0.018011","0.021345","0.017953","0.019460","79,646,300","517,128,000"]
["Jan 03, 2018","0.013027","0.020094","0.012433","0.018056","135,084,000","374,009,000"]
["Jan 02, 2018","0.010263","0.013286","0.009625","0.013080","35,460,200","294,657,000"]
["Jan 01, 2018","0.011586","0.012226","0.010134","0.010134","27,199,400","332,647,000"]
["Dec 31, 2017","0.008787","0.011719","0.008589","0.011546","30,462,400","252,265,000"]
["Dec 30, 2017","0.010450","0.010674","0.008649","0.008891","14,883,000","300,021,000"]
["Dec 29, 2017","0.010735","0.011868","0.009627","0.010611","29,663,400","308,179,000"]
["Dec 28, 2017","0.012876","0.012878","0.009402","0.010879","34,008,100","369,496,000"]
["Dec 27, 2017","0.016135","0.016135","0.012483","0.012761","44,206,000","463,023,000"]
["Dec 26, 2017","0.013547","0.017118","0.011918","0.015858","90,064,100","388,754,000"]
["Dec 25, 2017","0.016162","0.022578","0.012460","0.013671","158,042,000","463,784,000"]
["Dec 24, 2017","0.010125","0.019156","0.009134","0.015346","174,617,000","290,544,000"]
["Dec 23, 2017","0.008277","0.012943","0.008076","0.010284","77,540,400","237,530,000"]
["Dec 22, 2017","0.010235","0.010235","0.004826","0.007947","58,049,300","293,718,000"]
["Dec 21, 2017","0.009061","0.014089","0.008035","0.010049","184,486,000","260,013,000"]
["Dec 20, 2017","0.003346","0.010412","0.002646","0.008710","148,392,000","96,013,600"]
["Dec 19, 2017","0.002882","0.003610","0.002664","0.003182","13,528,700","82,698,800"]
["Dec 18, 2017","0.002877","0.003056","0.002462","0.002886","7,872,790","82,568,500"]
["Dec 17, 2017","0.002725","0.003484","0.002497","0.002865","21,482,700","78,189,400"]
["Dec 16, 2017","0.001599","0.002743","0.001577","0.002724","12,212,500","45,892,900"]
["Dec 15, 2017","0.001814","0.001863","0.001546","0.001756","1,228,770","52,056,000"]
["Dec 14, 2017","0.001482","0.001846","0.001462","0.001812","2,361,400","42,515,400"]
["Dec 13, 2017","0.001719","0.001738","0.001449","0.001634",939.99099999999999,"49,298,100"]
["Dec 12, 2017","0.001519","0.001770","0.001346","0.001718","1,426,780","43,565,400"]
["Dec 11, 2017","0.001522","0.001747","0.001383","0.001665",532.78700000000003,"43,642,600"]
["Dec 10, 2017","0.001503","0.001630","0.001194","0.001532",750.447,"43,110,600"]
["Dec 09, 2017","0.001622","0.001660","0.001262","0.001497","1,102,540","46,530,400"]
["Dec 08, 2017","0.001568","0.001786","0.001272","0.001471","1,097,550","44,981,800"]
["Dec 07, 2017","0.001644","0.001794","0.001376","0.001729","2,024,320","47,155,500"]
["Dec 06, 2017","0.001518","0.001646","0.001246","0.001646","1,706,450","43,534,300"]
["Dec 05, 2017","0.001512","0.001632","0.001389","0.001521","1,591,410","43,374,000"]
["Dec 04, 2017","0.001233","0.001504","0.001130","0.001399","1,566,390","35,372,000"]
["Dec 03, 2017","0.001103","0.001298","0.001077","0.001125",620.90800000000002,"31,646,400"]
["Dec 02, 2017","0.001195","0.001222","0.001082","0.001198",358.45400000000001,"34,273,300"]
["Dec 01, 2017","0.001096","0.001250","0.000951","0.001093",674.67700000000002,"31,433,900"]
["Nov 30, 2017","0.001084","0.001280","0.000905","0.001102",555.73800000000006,"31,085,600"]
["Nov 29, 2017","0.001195","0.001409","0.001005","0.001068","1,059,710","34,278,700"]
["Nov 28, 2017","0.001268","0.001376","0.001166","0.001197",541.74099999999999,"36,364,100"]
["Nov 27, 2017","0.001215","0.001361","0.001142","0.001267",925.89300000000003,"34,831,100"]
["Nov 26, 2017","0.001224","0.001331","0.001137","0.001303",522.66,"35,086,500"]
["Nov 25, 2017","0.001150","0.001232","0.001065","0.001139",523.048,"32,986,100"]
["Nov 24, 2017","0.001204","0.001238","0.001036","0.001153",827.45100000000002,"34,535,400"]
["Nov 23, 2017","0.001072","0.001237","0.001055","0.001206","1,314,890","30,726,100"]
["Nov 22, 2017","0.001054","0.001156","0.000976","0.001072",707.29600000000005,"30,215,100"]
["Nov 21, 2017","0.000990","0.001143","0.000937","0.000973",589.94799999999998,"28,394,700"]
["Nov 20, 2017","0.001047","0.001156","0.000984","0.000991",676.89099999999996,"30,024,800"]
["Nov 19, 2017","0.001166","0.001168","0.001004","0.001125",402.68799999999999,"33,433,600"]
["Nov 18, 2017","0.001152","0.001176","0.000998","0.001094",466.37799999999999,"33,036,700"]
["Nov 17, 2017","0.001177","0.001284","0.001006","0.001081","1,319,400","33,752,300"]
["Nov 16, 2017","0.001168","0.001269","0.001040","0.001179","1,265,180","33,488,200"]
["Nov 15, 2017","0.001123","0.001204","0.001026","0.001162","1,108,540","32,204,600"]
["Nov 14, 2017","0.001044","0.001238","0.000971","0.001123","2,738,760","29,919,300"]
["Nov 13, 2017","0.000882","0.001068","0.000874","0.000979",340.33699999999999,"25,273,800"]
["Nov 12, 2017","0.001017","0.001028","0.000833","0.000881",583.41600000000005,"29,159,200"]
["Nov 11, 2017","0.001051","0.001089","0.000945","0.001018",488.12299999999999,"30,138,100"]
["Nov 10, 2017","0.001282","0.001306","0.000980","0.000991",746.39300000000003,"36,741,400"]
["Nov 09, 2017","0.001122","0.001302","0.001080","0.001209","1,177,340","32,157,600"]
["Nov 08, 2017","0.001137","0.001217","0.001027","0.001195",510.36099999999999,"32,581,400"]
["Nov 07, 2017","0.001044","0.001154","0.001044","0.001072",276.51400000000001,"29,926,800"]
["Nov 06, 2017","0.001111","0.001185","0.001013","0.001046",628.58299999999997,"31,828,800"]
["Nov 05, 2017","0.001034","0.001217","0.001034","0.001179",338.81,"29,621,600"]
["Nov 04, 2017","0.001146","0.001196","0.001031","0.001108",380.30900000000003,"32,837,400"]
["Nov 03, 2017","0.001053","0.001175","0.000973","0.001149",463.62099999999998,"30,184,400"]
["Nov 02, 2017","0.001078","0.001163","0.000977","0.000985","1,526,460","30,882,400"]
["Nov 01, 2017","0.001095","0.001143","0.001020","0.001141",356.745,"31,373,100"]
["Oct 31, 2017","0.001163","0.001172","0.001010","0.001096",803.90300000000002,"33,338,400"]
["Oct 30, 2017","0.001231","0.001231","0.001036","0.001107",752.76099999999997,"35,280,400"]
["Oct 29, 2017","0.000917","0.001277","0.000916","0.001177","19,297,100","26,277,100"]
["Oct 28, 2017","0.001037","0.001056","0.000965","0.000975",372.07499999999999,"29,703,700"]
["Oct 27, 2017","0.001060","0.001079","0.000934","0.001034",295.70100000000002,"30,357,100"]
["Oct 26, 2017","0.001036","0.001132","0.000940","0.001001",770.654,"29,680,300"]
["Oct 25, 2017","0.001158","0.001161","0.000984","0.001036",778.02,"33,183,800"]
["Oct 24, 2017","0.000823","0.001249","0.000807","0.001158","2,455,390","23,588,900"]
["Oct 23, 2017","0.001015","0.001023","0.000818","0.000825",754.27700000000004,"29,081,200"]
["Oct 22, 2017","0.001021","0.001030","0.000920","0.001017",257.149,"29,250,400"]
["Oct 21, 2017","0.001021","0.001092","0.000910","0.001021",381.38200000000001,"29,240,800"]
["Oct 20, 2017","0.001082","0.001144","0.000963","0.000964",686.88800000000003,"31,002,000"]
["Oct 19, 2017","0.001007","0.001088","0.000971","0.001028",357.10599999999999,"28,845,000"]
["Oct 18, 2017","0.001064","0.001107","0.000932","0.001061",319.43900000000002,"30,482,400"]
["Oct 17, 2017","0.001156","0.001158","0.001003","0.001064",564.01400000000001,"33,100,500"]
["Oct 16, 2017","0.001194","0.001200","0.001059","0.001098",870.22500000000002,"34,211,300"]
["Oct 15, 2017","0.001111","0.001215","0.000983","0.001139",855.28499999999997,"31,832,000"]
["Oct 14, 2017","0.001131","0.001153","0.001012","0.001052",521.39800000000002,"32,390,500"]
["Oct 13, 2017","0.001088","0.001146","0.001001","0.001075",839.49699999999996,"31,173,600"]
["Oct 12, 2017","0.001062","0.001148","0.001010","0.001085",863.31399999999996,"30,424,200"]
["Oct 11, 2017","0.001048","0.001156","0.001040","0.001061",887.24300000000005,"30,013,400"]
["Oct 10, 2017","0.001004","0.001128","0.000913","0.001095","1,217,310","28,762,500"]
["Oct 09, 2017","0.001013","0.001060","0.000895","0.001004",778.51700000000005,"29,003,500"]
["Oct 08, 2017","0.001023","0.001115","0.000967","0.000968",744.28399999999999,"29,300,800"]
["Oct 07, 2017","0.000964","0.001072","0.000954","0.001026",519.02099999999996,"27,597,200"]
["Oct 06, 2017","0.001037","0.001061","0.000918","0.000963",765.87,"29,698,200"]
["Oct 05, 2017","0.001055","0.001061","0.000957","0.000996",388.97699999999998,"30,218,300"]
["Oct 04, 2017","0.001081","0.001122","0.000948","0.001054","2,140,740","30,943,100"]
["Oct 03, 2017","0.001188","0.001195","0.001063","0.001078",546.12900000000002,"34,022,600"]
["Oct 02, 2017","0.001143","0.001239","0.001099","0.001188",993.86199999999997,"32,714,400"]
["Oct 01, 2017","0.001217","0.001266","0.001083","0.001143","1,257,630","34,857,000"]
["Sep 30, 2017","0.001168","0.001369","0.001128","0.001217","1,916,440","33,450,800"]
["Sep 29, 2017","0.001300","0.001304","0.001122","0.001127","1,417,990","37,221,000"]
["Sep 28, 2017","0.001431","0.001431","0.001245","0.001301","6,459,750","40,955,300"]
["Sep 27, 2017","0.001322","0.001476","0.001289","0.001389","5,750,970","37,839,600"]
["Sep 26, 2017","0.001416","0.001540","0.001286","0.001287","5,841,420","40,531,700"]
["Sep 25, 2017","0.001175","0.001782","0.001069","0.001416","22,814,900","33,631,500"]
["Sep 24, 2017","0.001023","0.001219","0.000919","0.001176","5,040,800","29,272,000"]
["Sep 23, 2017","0.000938","0.001030","0.000929","0.000985",899.24400000000003,"26,844,600"]
["Sep 22, 2017","0.000977","0.001015","0.000890","0.000941","2,437,060","27,970,400"]
["Sep 21, 2017","0.001009","0.001164","0.000866","0.000943","1,591,360","28,893,000"]
["Sep 20, 2017","0.000939","0.001204","0.000858","0.001053","1,954,400","26,871,700"]
["Sep 19, 2017","0.001025","0.001030","0.000857","0.000940","1,150,030","29,332,800"]
["Sep 18, 2017","0.000960","0.001065","0.000914","0.001022",559.53800000000001,"27,469,400"]
["Sep 17, 2017","0.000965","0.000985","0.000873","0.000926",167.1,"27,612,500"]
["Sep 16, 2017","0.000964","0.001008","0.000891","0.000929",671.31,"27,579,700"]
["Sep 15, 2017","0.000844","0.001006","0.000765","0.000966",514.12,"24,163,900"]
["Sep 14, 2017","0.001084","0.001098","0.000826","0.000838",706.44,"31,008,100"]
["Sep 13, 2017","0.001163","0.001167","0.000986","0.001084",465.71100000000001,"33,274,900"]
["Sep 12, 2017","0.001180","0.001312","0.001108","0.001126",923.11199999999997,"33,760,000"]
["Sep 11, 2017","0.001233","0.001267","0.001125","0.001179",827.85500000000002,"35,268,000"]
["Sep 10, 2017","0.001296","0.001296","0.001136","0.001234",596.48500000000001,"37,095,200"]
["Sep 09, 2017","0.001256","0.001315","0.001181","0.001258",363.64800000000002,"35,928,300"]
["Sep 08, 2017","0.001345","0.001445","0.001184","0.001253","1,029,710","38,477,700"]
["Sep 07, 2017","0.001386","0.001430","0.001301","0.001344",924.423,"39,642,200"]
["Sep 06, 2017","0.001414","0.001536","0.001361","0.001433","1,389,790","40,444,200"]
["Sep 05, 2017","0.001248","0.001509","0.001061","0.001369","2,175,390","35,705,500"]
["Sep 04, 2017","0.001431","0.001464","0.001054","0.001242","1,641,350","40,938,900"]
["Sep 03, 2017","0.001338","0.001453","0.001286","0.001385",705.62800000000004,"38,274,700"]
["Sep 02, 2017","0.001477","0.001529","0.001262","0.001382",930.48400000000004,"42,252,600"]
["Sep 01, 2017","0.001799","0.001802","0.001404","0.001475","2,690,590","51,469,900"]
["Aug 31, 2017","0.001325","0.001802","0.001291","0.001800","7,681,130","37,900,700"]
["Aug 30, 2017","0.001103","0.001237","0.001045","0.001237",656.01800000000003,"31,559,600"]
["Aug 29, 2017","0.001184","0.001186","0.001052","0.001149",670.39200000000005,"33,878,700"]
["Aug 28, 2017","0.001129","0.001197","0.001074","0.001182",765.98199999999997,"32,299,000"]
["Aug 27, 2017","0.001043","0.001221","0.000995","0.001173","1,618,950","29,819,500"]
["Aug 26, 2017","0.001089","0.001091","0.000984","0.001001",334.20699999999999,"31,142,800"]
["Aug 25, 2017","0.001125","0.001133","0.000996","0.001048",340.387,"32,156,400"]
["Aug 24, 2017","0.001076","0.001198","0.000998","0.001126",965.58399999999995,"30,770,800"]
["Aug 23, 2017","0.001063","0.001104","0.000987","0.001036",505.392,"30,390,600"]
["Aug 22, 2017","0.001041","0.001098","0.000935","0.001065",408.18799999999999,"29,762,700"]
["Aug 21, 2017","0.001014","0.001087","0.000963","0.001077",491.05900000000003,"28,991,900"]
["Aug 20, 2017","0.001034","0.001075","0.000973","0.001018",454.97800000000001,"29,556,700"]
["Aug 19, 2017","0.000987","0.001060","0.000920","0.001000",456.75799999999998,"28,213,700"]
["Aug 18, 2017","0.001156","0.001208","0.000981","0.000988",841.04399999999998,"33,049,700"]
["Aug 17, 2017","0.001273","0.001328","0.001094","0.001202","1,222,100","36,401,200"]
["Aug 16, 2017","0.001328","0.001528","0.001191","0.001275","3,456,280","37,967,100"]
["Aug 15, 2017","0.000745","0.001594","0.000745","0.001245","6,785,040","21,305,700"]
["Aug 14, 2017","0.000934","0.000984","0.000734","0.000739",966.59400000000005,"26,704,600"]
["Aug 13, 2017","0.001044","0.001092","0.000910","0.000934",770.89,"29,853,900"]
["Aug 12, 2017","0.001060","0.001115","0.000968","0.001007",782.36199999999997,"30,293,500"]
["Aug 11, 2017","0.000991","0.001100","0.000837","0.001024","1,177,060","28,327,200"]
["Aug 10, 2017","0.001069","0.001116","0.000956","0.000991",503.55900000000003,"30,565,400"]
["Aug 09, 2017","0.001096","0.001129","0.000987","0.001101",554.52200000000005,"31,316,200"]
["Aug 08, 2017","0.001121","0.001210","0.001025","0.001095",545.23699999999997,"32,039,700"]
["Aug 07, 2017","0.001160","0.001216","0.001081","0.001153",671.87699999999995,"33,155,400"]
["Aug 06, 2017","0.001173","0.001246","0.001138","0.001194",507.25200000000001,"33,536,900"]
["Aug 05, 2017","0.001113","0.001233","0.001085","0.001205",492.12200000000001,"31,817,600"]
["Aug 04, 2017","0.001088","0.001143","0.001077","0.001114",406.36099999999999,"31,082,600"]
["Aug 03, 2017","0.001082","0.001143","0.001058","0.001115",480.2,"30,914,800"]
["Aug 02, 2017","0.001201","0.001230","0.001054","0.001080",957.26099999999997,"34,329,100"]
["Aug 01, 2017","0.001117","0.001243","0.001053","0.001202",643.745,"31,927,500"]
["Jul 31, 2017","0.001258","0.001258","0.001062","0.001116",360.38400000000001,"35,948,300"]
["Jul 30, 2017","0.001087","0.001258","0.001016","0.001231",426.60399999999998,"31,060,300"]
["Jul 29, 2017","0.001087","0.001113","0.001026","0.001112",180.447,"31,051,800"]
["Jul 28, 2017","0.001146","0.001183","0.001003","0.001091",364.03,"32,752,300"]
["Jul 27, 2017","0.001137","0.001177","0.001098","0.001143",216.05,"32,491,600"]
["Jul 26, 2017","0.001177","0.001198","0.001072","0.001134",164.76400000000001,"33,626,600"]
["Jul 25, 2017","0.001324","0.001351","0.001087","0.001152",399.68599999999998,"37,824,700"]
["Jul 24, 2017","0.001321","0.001359","0.001283","0.001298",406.88299999999998,"37,738,100"]
["Jul 23, 2017","0.001386","0.001410","0.001278","0.001322",409.358,"39,606,600"]
["Jul 22, 2017","0.001227","0.001430","0.001197","0.001386",451.19900000000001,"35,048,100"]
["Jul 21, 2017","0.001359","0.001363","0.001202","0.001202",206.65,"38,812,600"]
["Jul 20, 2017","0.001083","0.001419","0.001070","0.001349",371.97800000000001,"30,928,600"]
["Jul 19, 2017","0.001128","0.001209","0.001049","0.001086",389.84800000000001,"32,234,800"]
["Jul 18, 2017","0.001023","0.001228","0.000975","0.001127",668.56500000000005,"29,217,800"]
["Jul 17, 2017","0.000865","0.001021","0.000860","0.001020",311.93799999999999,"24,721,800"]
["Jul 16, 2017","0.000954","0.001004","0.000776","0.000848",301.85300000000001,"27,239,200"]
["Jul 15, 2017","0.001065","0.001102","0.000953","0.000957",264.416,"30,424,400"]
["Jul 14, 2017","0.001148","0.001176","0.001009","0.001067",353.173,"32,789,600"]
["Jul 13, 2017","0.001335","0.001383","0.001116","0.001149",627.79899999999998,"38,130,900"]
["Jul 12, 2017","0.001107","0.001357","0.001040","0.001357",670.94299999999998,"31,601,100"]
["Jul 11, 2017","0.001266","0.001289","0.000930","0.001089","1,228,440","36,145,200"]
["Jul 10, 2017","0.001603","0.001630","0.001236","0.001267",594.673,"45,789,800"]
["Jul 09, 2017","0.001657","0.001688","0.001580","0.001600",338.03899999999999,"47,316,400"]
["Jul 08, 2017","0.001676","0.001744","0.001565","0.001655",602.40700000000004,"47,856,500"]
["Jul 07, 2017","0.001948","0.002073","0.001576","0.001675","1,815,010","55,636,300"]
["Jul 06, 2017","0.001613","0.002066","0.001576","0.001947","3,216,670","46,048,800"]
["Jul 05, 2017","0.001683","0.001683","0.001551","0.001586",584.03200000000004,"48,066,300"]
["Jul 04, 2017","0.001648","0.001757","0.001622","0.001684",603.36199999999997,"47,068,000"]
["Jul 03, 2017","0.001592","0.001720","0.001533","0.001652",647.95799999999997,"45,464,100"]
["Jul 02, 2017","0.001541","0.001604","0.001441","0.001598",493.26600000000002,"43,988,300"]
["Jul 01, 2017","0.001594","0.001642","0.001517","0.001541",459.76799999999997,"45,522,000"]
["Jun 30, 2017","0.001746","0.001752","0.001566","0.001595",630.745,"49,853,700"]
["Jun 29, 2017","0.001787","0.001803","0.001633","0.001743",743.053,"51,024,800"]
["Jun 28, 2017","0.001706","0.001885","0.001583","0.001789",764.47900000000004,"48,712,500"]
["Jun 27, 2017","0.001657","0.001703","0.001406","0.001695",818.97299999999996,"47,295,200"]
["Jun 26, 2017","0.001838","0.001893","0.001354","0.001657","1,071,110","52,476,200"]
["Jun 25, 2017","0.001925","0.002064","0.001781","0.001864",783.20799999999997,"54,937,500"]
["Jun 24, 2017","0.002152","0.002228","0.001856","0.001929","1,275,840","61,427,600"]
["Jun 23, 2017","0.001675","0.002400","0.001624","0.002179","2,820,260","47,803,500"]
["Jun 22, 2017","0.001749","0.001774","0.001674","0.001699",748.52800000000002,"49,923,800"]
["Jun 21, 2017","0.001774","0.001798","0.001674","0.001773",929.69799999999998,"50,632,400"]
["Jun 20, 2017","0.001724","0.001898","0.001501","0.001725","1,875,330","49,192,500"]
["Jun 19, 2017","0.002023","0.002024","0.001451","0.001772","2,254,880","57,740,100"]
["Jun 18, 2017","0.002100","0.002122","0.001975","0.002023",903.08699999999999,"59,926,300"]
["Jun 17, 2017","0.002175","0.002198","0.002076","0.002123","1,164,550","62,084,400"]
["Jun 16, 2017","0.002075","0.002246","0.001979","0.002197","1,140,320","59,203,300"]
["Jun 15, 2017","0.002187","0.002246","0.001792","0.002076","1,209,930","62,411,200"]
["Jun 14, 2017","0.002680","0.002684","0.002071","0.002186","1,646,430","76,479,100"]
["Jun 13, 2017","0.002271","0.002713","0.002133","0.002681","2,862,620","64,805,700"]
["Jun 12, 2017","0.002674","0.002734","0.002116","0.002253","1,625,610","76,299,300"]
["Jun 11, 2017","0.002721","0.002891","0.002209","0.002649","3,009,670","77,641,800"]
["Jun 10, 2017","0.003147","0.003192","0.002741","0.002751","2,451,770","89,780,800"]
["Jun 09, 2017","0.002886","0.003221","0.002804","0.003060","2,623,010","82,356,700"]
["Jun 08, 2017","0.002825","0.002936","0.002689","0.002835","2,329,700","80,594,300"]
["Jun 07, 2017","0.003267","0.003474","0.002650","0.002759","3,369,030","93,207,800"]
["Jun 06, 2017","0.003047","0.003305","0.002628","0.003238","6,051,300","86,935,000"]
["Jun 05, 2017","0.002745","0.003553","0.002745","0.003089","10,377,000","78,305,500"]
["Jun 04, 2017","0.002078","0.003420","0.001912","0.002769","11,930,100","59,279,700"]
["Jun 03, 2017","0.001660","0.002260","0.001528","0.002109","4,127,940","47,358,500"]
["Jun 02, 2017","0.001151","0.001796","0.001151","0.001637","2,941,280","32,827,300"]
["Jun 01, 2017","0.001076","0.001247","0.001013","0.001151","1,297,370","30,698,800"]
["May 31, 2017","0.001076","0.001130","0.001005","0.001075",803.34400000000005,"30,685,700"]
["May 30, 2017","0.001207","0.001330","0.001072","0.001072","1,313,300","34,420,600"]
["May 29, 2017","0.001150","0.001253","0.001089","0.001227",788.20899999999995,"32,794,900"]
["May 28, 2017","0.001002","0.001303","0.000969","0.001152","1,340,630","28,570,100"]
["May 27, 2017","0.001320","0.001355","0.000816","0.000997","1,913,320","37,657,700"]
["May 26, 2017","0.001667","0.001779","0.001130","0.001337","2,035,880","47,550,000"]
["May 25, 2017","0.002117","0.002147","0.001528","0.001679","3,976,740","60,367,500"]
["May 24, 2017","0.001584","0.002400","0.001557","0.002121","7,066,480","45,173,700"]
["May 23, 2017","0.001137","0.001859","0.000967","0.001603","5,664,060","32,408,300"]
["May 22, 2017","0.000997","0.001647","0.000678","0.001137","9,657,930","28,416,200"]
["May 21, 2017","0.000266","0.001054","0.000246","0.000974","5,822,700","7,573,490"]
["May 20, 2017","0.000333","0.000337","0.000244","0.000246",823.91300000000001,"9,406,790"]
["May 19, 2017","0.000302","0.000406","0.000268","0.000333","1,888,640","8,527,620"]
["May 18, 2017","0.000127","0.000373","0.000113","0.000301","2,566,130","3,601,160"]
["May 17, 2017","0.000086","0.000146","0.000071","0.000146",230.203,"2,441,910"]
["May 16, 2017","0.000071","0.000088","0.000067","0.000086",20.765999999999998,"2,003,360"]
["May 15, 2017","0.000074","0.000090","0.000069","0.000086",8.109,"2,086,020"]
["May 14, 2017","0.000089","0.000090","0.000071","0.000074",7.7270000000000003,"2,508,730"]
["May 13, 2017","0.000068","0.000089","0.000065","0.000088",10.842000000000001,"1,923,520"]
["May 12, 2017","0.000073","0.000091","0.000067","0.000068",15.502000000000001,"2,070,140"]
["May 11, 2017","0.000055","0.000092","0.000054","0.000073",17.843,"1,541,270"]
["May 10, 2017","0.000066","0.000089","0.000054","0.000054",13.628,"1,854,830"]
["May 09, 2017","0.000071","0.000092","0.000065","0.000065",21.347999999999999,"2,004,700"]
["May 08, 2017","0.000064","0.000086","0.000064","0.000071",14.367000000000001,"1,811,460"]
["May 07, 2017","0.000064","0.000079","0.000063","0.000064",14.106999999999999,"1,815,320"]
["May 06, 2017","0.000063","0.000079","0.000049","0.000064",15.047000000000001,"1,790,830"]
["May 05, 2017","0.000050","0.000066","0.000049","0.000063",12.236000000000001,"1,404,390"]
["May 04, 2017","0.000074","0.000079","0.000045","0.000063",16.149999999999999,"2,081,460"]
["May 03, 2017","0.000073","0.000076","0.000058","0.000074",11.289,"2,054,220"]
["May 02, 2017","0.000071","0.000074","0.000057","0.000073",5.085,"2,013,130"]
["May 01, 2017","0.000095","0.000100","0.000057","0.000071",64.418000000000006,"2,673,620"]
["Apr 30, 2017","0.000093","0.000095","0.000080","0.000095",8.6449999999999996,"2,641,420"]
["Apr 29, 2017","0.000092","0.000094","0.000080","0.000093",7.0540000000000003,"2,603,970"]
["Apr 28, 2017","0.000092","0.000093","0.000079","0.000080",4.5419999999999998,"2,609,390"]
["Apr 27, 2017","0.000089","0.000092","0.000065","0.000092",10.737,"2,524,880"]
["Apr 26, 2017","0.000077","0.000089","0.000064","0.000089",13.96,"2,179,620"]
["Apr 25, 2017","0.000075","0.000077","0.000063","0.000077",14.207000000000001,"2,113,280"]
["Apr 24, 2017","0.000073","0.000075","0.000061","0.000075",9.4589999999999996,"2,051,260"]
["Apr 23, 2017","0.000064","0.000076","0.000061","0.000073",7.1289999999999996,"1,820,180"]
["Apr 22, 2017","0.000073","0.000078","0.000061","0.000064",4.2210000000000001,"2,063,870"]
["Apr 21, 2017","0.000071","0.000074","0.000061","0.000073",6.7,"2,020,320"]
["Apr 20, 2017","0.000072","0.000074","0.000060","0.000071",17.911999999999999,"2,029,840"]
["Apr 19, 2017","0.000061","0.000075","0.000049","0.000072",31.940999999999999,"1,717,000"]
["Apr 18, 2017","0.000060","0.000073","0.000060","0.000061",10.718,"1,700,770"]
["Apr 17, 2017","0.000071","0.000072","0.000059","0.000072",7.6769999999999996,"2,005,420"]
["Apr 16, 2017","0.000070","0.000071","0.000059","0.000071",9.6989999999999998,"1,980,650"]
["Apr 15, 2017","0.000059","0.000070","0.000048","0.000070",7.2549999999999999,"1,661,870"]
["Apr 14, 2017","0.000059","0.000060","0.000047","0.000059",8.2769999999999992,"1,655,380"]
["Apr 13, 2017","0.000071","0.000072","0.000058","0.000059",24.042000000000002,"2,014,560"]
["Apr 12, 2017","0.000060","0.000072","0.000060","0.000071",6.83,"1,707,650"]
["Apr 11, 2017","0.000059","0.000072","0.000059","0.000060",12.087,"1,681,680"]
["Apr 10, 2017","0.000071","0.000071","0.000059","0.000059",14.180999999999999,"2,009,030"]
["Apr 09, 2017","0.000059","0.000072","0.000059","0.000071",9.8439999999999994,"1,666,720"]
["Apr 08, 2017","0.000070","0.000071","0.000059","0.000070",9.109,"1,987,400"]
["Apr 07, 2017","0.000059","0.000071","0.000058","0.000070",29.808,"1,672,560"]
["Apr 06, 2017","0.000056","0.000070","0.000056","0.000059",10.484,"1,590,430"]
["Apr 05, 2017","0.000067","0.000068","0.000056","0.000056",14.438000000000001,"1,903,220"]
["Apr 04, 2017","0.000058","0.000068","0.000056","0.000067",13.132999999999999,"1,628,790"]
["Apr 03, 2017","0.000055","0.000068","0.000055","0.000058",20.571999999999999,"1,559,050"]
["Apr 02, 2017","0.000054","0.000055","0.000043","0.000055",16.733000000000001,"1,515,800"]
["Apr 01, 2017","0.000043","0.000055","0.000032","0.000053",19.914000000000001,"1,207,340"]
["Mar 31, 2017","0.000032","0.000043","0.000032","0.000043",12.784000000000001,913.01099999999997]
["Mar 30, 2017","0.000041","0.000042","0.000030","0.000032",3.0859999999999999,"1,163,540"]
["Mar 29, 2017","0.000021","0.000042","0.000021","0.000041",6.8179999999999996,605.98400000000004]
["Mar 28, 2017","0.000031","0.000032","0.000021","0.000021",2.3479999999999999,886.56399999999996]
["Mar 27, 2017","0.000029","0.000031","0.000020","0.000031",782,820.18700000000001]
["Mar 26, 2017","0.000029","0.000030","0.000020","0.000029",4.1109999999999998,825.54600000000005]
["Mar 25, 2017","0.000028","0.000029","0.000020","0.000029",843,794.20399999999995]
["Mar 24, 2017","0.000031","0.000034","0.000021","0.000028",2.3359999999999999,880.077]
["Mar 23, 2017","0.000031","0.000032","0.000021","0.000031",1.341,888.31200000000001]
["Mar 22, 2017","0.000023","0.000033","0.000021","0.000031",1.621,656.01199999999994]
["Mar 21, 2017","0.000031","0.000033","0.000022","0.000023",1.486,888.846]
["Mar 20, 2017","0.000030","0.000032","0.000021","0.000031",1.401,856.21799999999996]
["Mar 19, 2017","0.000029","0.000032","0.000021","0.000030",1.141,817.64200000000005]
["Mar 18, 2017","0.000022","0.000032","0.000020","0.000029",1.099,634.596]
["Mar 17, 2017","0.000035","0.000035","0.000022","0.000022",2.6840000000000002,987.01499999999999]
["Mar 16, 2017","0.000037","0.000037","0.000025","0.000035",851,"1,051,660"]
["Mar 15, 2017","0.000025","0.000037","0.000025","0.000037",2.3370000000000002,713.38199999999995]
["Mar 14, 2017","0.000037","0.000037","0.000025","0.000025",2.851,"1,034,250"]
["Mar 13, 2017","0.000035","0.000037","0.000024","0.000037",2.0990000000000002,989.13300000000004]
["Mar 12, 2017","0.000033","0.000036","0.000024","0.000035",1.708,927.36]
["Mar 11, 2017","0.000033","0.000035","0.000023","0.000033",365,943.74199999999996]

{"sheet":"IOST","index":71,"n_rows":55,"n_cols":7,"rows_kept":55,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.019216","0.019717","0.017534","0.017698","21,337,100","161,415,000"]
["Mar 09, 2018","0.019740","0.019976","0.016192","0.019208","40,552,600","134,114,000"]
["Mar 08, 2018","0.024116","0.024988","0.019173","0.019799","48,801,300","163,844,000"]
["Mar 07, 2018","0.031111","0.031880","0.023520","0.024244","33,781,600","211,370,000"]
["Mar 06, 2018","0.035021","0.035368","0.030778","0.031095","34,712,000","237,940,000"]
["Mar 05, 2018","0.034600","0.036859","0.034118","0.035174","40,693,400","235,080,000"]
["Mar 04, 2018","0.034310","0.034614","0.032885","0.034599","25,935,500","233,105,000"]
["Mar 03, 2018","0.034477","0.035598","0.034073","0.034320","24,855,400","234,237,000"]
["Mar 02, 2018","0.034740","0.036624","0.034101","0.034444","29,294,200","236,026,000"]
["Mar 01, 2018","0.033644","0.035920","0.031621","0.034755","33,971,800","228,584,000"]
["Feb 28, 2018","0.037510","0.037928","0.033511","0.033564","17,705,500","254,849,000"]
["Feb 27, 2018","0.034906","0.038115","0.034207","0.037579","42,812,900","237,154,000"]
["Feb 26, 2018","0.034608","0.036108","0.032670","0.034896","23,165,600","235,128,000"]
["Feb 25, 2018","0.035178","0.035946","0.032884","0.034609","32,895,300","239,004,000"]
["Feb 24, 2018","0.037248","0.038922","0.034335","0.035268","22,365,800","253,068,000"]
["Feb 23, 2018","0.036025","0.038480","0.034405","0.037311","43,966,100","244,759,000"]
["Feb 22, 2018","0.038625","0.041655","0.035152","0.036098","57,118,000","262,424,000"]
["Feb 21, 2018","0.042828","0.043418","0.037015","0.038633","28,149,000","290,981,000"]
["Feb 20, 2018","0.046684","0.047862","0.042625","0.042954","37,832,000","317,175,000"]
["Feb 19, 2018","0.045769","0.048967","0.045769","0.046651","46,883,000","310,961,000"]
["Feb 18, 2018","0.052477","0.054401","0.044615","0.045997","60,928,300","356,535,000"]
["Feb 17, 2018","0.044297","0.054125","0.043963","0.052484","90,199,900","300,960,000"]
["Feb 16, 2018","0.041204","0.044361","0.040064","0.043997","50,956,400","279,944,000"]
["Feb 15, 2018","0.041117","0.041920","0.039317","0.041144","38,058,200","279,350,000"]
["Feb 14, 2018","0.036900","0.041805","0.036782","0.041251","44,178,200","250,700,000"]
["Feb 13, 2018","0.037900","0.038652","0.035433","0.036824","43,936,400","257,500,000"]
["Feb 12, 2018","0.035367","0.039186","0.035367","0.037856","26,960,200","240,289,000"]
["Feb 11, 2018","0.039615","0.039615","0.033519","0.035152","50,003,200","269,148,000"]
["Feb 10, 2018","0.041201","0.046195","0.037520","0.039571","48,500,500","279,923,000"]
["Feb 09, 2018","0.038370","0.041650","0.035550","0.041391","27,286,600","260,688,000"]
["Feb 08, 2018","0.032782","0.039559","0.032782","0.038384","41,676,500","222,723,000"]
["Feb 07, 2018","0.034648","0.040063","0.030764","0.032878","52,582,100","235,405,000"]
["Feb 06, 2018","0.029588","0.035739","0.024345","0.035528","57,222,900","201,025,000"]
["Feb 05, 2018","0.039389","0.040941","0.026701","0.029220","40,203,400","267,614,000"]
["Feb 04, 2018","0.048007","0.049084","0.037947","0.040066","34,465,800","326,166,000"]
["Feb 03, 2018","0.046490","0.049821","0.040724","0.048056","52,686,400","315,855,000"]
["Feb 02, 2018","0.053866","0.053866","0.038166","0.046382","98,446,300","365,971,000"]
["Feb 01, 2018","0.056332","0.068181","0.048717","0.054420","127,018,000","382,724,000"]
["Jan 31, 2018","0.056424","0.057689","0.050933","0.055796","108,212,000","383,352,000"]
["Jan 30, 2018","0.070460","0.070460","0.054299","0.055984","76,512,800","478,712,000"]
["Jan 29, 2018","0.076494","0.081220","0.064110","0.070731","168,422,000","519,705,000"]
["Jan 28, 2018","0.088401","0.089174","0.075746","0.076161","95,810,400","600,608,000"]
["Jan 27, 2018","0.092181","0.095991","0.086912","0.088252","101,940,000","626,289,000"]
["Jan 26, 2018","0.100435","0.106512","0.082453","0.092180","177,693,000","682,363,000"]
["Jan 25, 2018","0.125822","0.135383","0.085817","0.101158","618,930,000","854,848,000"]
["Jan 24, 2018","0.037826","0.136496","0.034821","0.126760","619,237,000","-"]
["Jan 23, 2018","0.031968","0.045461","0.030730","0.037938","85,930,400","-"]
["Jan 22, 2018","0.035424","0.039071","0.027925","0.031950","96,426,600","-"]
["Jan 21, 2018","0.045308","0.045308","0.032549","0.034814","65,779,900","-"]
["Jan 20, 2018","0.040985","0.046921","0.039277","0.045300","162,727,000","-"]
["Jan 19, 2018","0.037217","0.042651","0.030777","0.040732","154,513,000","-"]
["Jan 18, 2018","0.027640","0.038539","0.024605","0.037479","143,293,000","-"]
["Jan 17, 2018","0.026965","0.030731","0.018878","0.026997","113,277,000","-"]
["Jan 16, 2018","0.023525","0.029004","0.019169","0.026628","98,024,200","-"]

{"sheet":"GXS","index":72,"n_rows":31,"n_cols":7,"rows_kept":31,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","2.94","3.12","2.84","2.85","4,916,740","176,298,000"]
["Mar 09, 2018","2.96","2.99","2.75","2.94","5,182,470","177,747,000"]
["Mar 08, 2018","3.17","3.32","2.91","2.97","4,640,840","190,478,000"]
["Mar 07, 2018","3.55","3.60","3.18","3.18","5,743,090","213,106,000"]
["Mar 06, 2018","3.83","3.83","3.53","3.55","6,733,100","230,078,000"]
["Mar 05, 2018","3.93","3.97","3.83","3.83","6,253,170","235,824,000"]
["Mar 04, 2018","3.87","3.93","3.79","3.93","6,021,260","232,455,000"]
["Mar 03, 2018","3.98","4.03","3.85","3.87","6,459,480","239,029,000"]
["Mar 02, 2018","4.14","4.17","3.96","3.99","6,316,770","248,153,000"]
["Mar 01, 2018","3.99","4.17","3.97","4.14","6,513,770","239,547,000"]
["Feb 28, 2018","4.09","4.22","3.99","3.99","8,318,350","245,481,000"]
["Feb 27, 2018","4.16","4.24","4.06","4.11","6,235,930","249,880,000"]
["Feb 26, 2018","3.94","4.20","3.89","4.15","7,690,830","236,149,000"]
["Feb 25, 2018","4.10","4.43","3.85","3.94","5,421,200","245,979,000"]
["Feb 24, 2018","4.30","4.58","4.01","4.10","7,126,440","258,207,000"]
["Feb 23, 2018","4.15","4.37","4.08","4.30","8,192,700","249,197,000"]
["Feb 22, 2018","4.25","4.42","4.13","4.17","8,666,660","254,817,000"]
["Feb 21, 2018","4.71","4.71","4.19","4.26","8,879,890","282,649,000"]
["Feb 20, 2018","4.99","4.99","4.69","4.70","10,315,400","299,416,000"]
["Feb 19, 2018","4.65","5.06","4.64","4.93","10,265,900","278,985,000"]
["Feb 18, 2018","5.01","5.04","4.64","4.65","8,577,660","300,548,000"]
["Feb 17, 2018","4.96","5.14","4.92","5.01","11,120,600","297,356,000"]
["Feb 16, 2018","4.87","4.99","4.67","4.95","10,179,900","292,333,000"]
["Feb 15, 2018","4.89","5.07","4.78","4.89","11,466,800","293,679,000"]
["Feb 14, 2018","4.61","5.00","4.61","4.90","10,864,400","276,886,000"]
["Feb 13, 2018","4.79","4.88","4.52","4.62","11,642,800","287,692,000"]
["Feb 12, 2018","4.64","4.86","4.62","4.79","11,328,600","278,493,000"]
["Feb 11, 2018","4.72","5.05","4.31","4.63","17,959,000","283,490,000"]
["Feb 10, 2018","4.51","4.89","4.48","4.73","19,711,100","270,565,000"]
["Feb 09, 2018","4.24","4.54","4.12","4.51","14,960,500","254,304,000"]

{"sheet":"BLOCK","index":73,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","26.97","29.24","23.56","24.34",562.64700000000005,"136,111,000"]
["Mar 09, 2018","29.33","29.77","24.58","26.97",291.488,"147,987,000"]
["Mar 08, 2018","34.84","37.76","29.27","29.27","1,425,060","175,769,000"]
["Mar 07, 2018","37.44","41.24","33.50","34.97","1,265,630","188,842,000"]
["Mar 06, 2018","39.09","44.19","37.12","37.98","1,699,910","197,059,000"]
["Mar 05, 2018","37.61","42.45","36.78","39.40","1,212,120","189,588,000"]
["Mar 04, 2018","36.44","39.65","35.30","37.87",368.291,"183,609,000"]
["Mar 03, 2018","38.60","38.72","36.13","36.71",536.44299999999998,"194,449,000"]
["Mar 02, 2018","39.18","41.67","34.17","38.70","1,889,930","197,334,000"]
["Mar 01, 2018","34.48","43.01","33.36","39.02","3,822,430","173,601,000"]
["Feb 28, 2018","33.84","37.98","31.27","34.43",743.54200000000003,"170,308,000"]
["Feb 27, 2018","27.96","38.95","26.82","33.84","1,443,320","140,696,000"]
["Feb 26, 2018","27.58","30.75","27.00","28.27",529.44200000000001,"138,734,000"]
["Feb 25, 2018","29.82","30.82","27.48","27.48",177.28800000000001,"149,971,000"]
["Feb 24, 2018","32.93","34.23","29.10","29.87",63.180999999999997,"165,561,000"]
["Feb 23, 2018","32.14","33.89","31.03","32.97",82.781999999999996,"161,522,000"]
["Feb 22, 2018","34.60","37.86","31.58","32.28",216.05500000000001,"173,838,000"]
["Feb 21, 2018","37.26","37.60","33.58","34.63",96.069000000000003,"187,166,000"]
["Feb 20, 2018","39.90","43.20","36.82","37.22",482.858,"200,397,000"]
["Feb 19, 2018","40.17","41.58","38.84","39.86",316.40699999999998,"201,657,000"]
["Feb 18, 2018","42.85","44.97","37.98","40.35",655.87400000000002,"215,040,000"]
["Feb 17, 2018","39.62","45.14","38.42","42.71",505.49299999999999,"198,815,000"]
["Feb 16, 2018","36.50","39.63","35.55","38.89",293.02,"183,120,000"]
["Feb 15, 2018","34.29","37.15","33.48","36.98",241.06200000000001,"171,967,000"]
["Feb 14, 2018","30.30","35.97","30.30","35.46",463.99900000000002,"151,897,000"]
["Feb 13, 2018","32.09","32.09","29.84","30.39",105.931,"160,853,000"]
["Feb 12, 2018","26.51","33.54","26.51","32.03",946.45399999999995,"132,853,000"]
["Feb 11, 2018","27.86","27.95","25.55","26.35",45.139000000000003,"139,549,000"]
["Feb 10, 2018","28.66","29.42","26.49","27.88",114.72799999999999,"143,501,000"]
["Feb 09, 2018","26.58","28.74","25.05","28.63",278.15499999999997,"133,074,000"]
["Feb 08, 2018","24.75","28.02","24.75","26.49",90.846999999999994,"123,877,000"]
["Feb 07, 2018","25.06","27.60","23.28","24.85",200.875,"125,384,000"]
["Feb 06, 2018","23.03","25.71","19.77","25.31",767.899,"115,221,000"]
["Feb 05, 2018","27.45","28.01","22.01","22.88",171.16,"137,292,000"]
["Feb 04, 2018","30.59","30.98","26.00","27.72",164.31800000000001,"152,906,000"]
["Feb 03, 2018","29.14","33.04","26.57","30.81",402.81400000000002,"145,639,000"]
["Feb 02, 2018","29.17","37.69","24.64","29.04","3,373,900","145,725,000"]
["Feb 01, 2018","35.79","36.25","27.83","29.24",294.64299999999997,"178,776,000"]
["Jan 31, 2018","36.41","36.97","32.87","36.02",704.32,"181,833,000"]
["Jan 30, 2018","45.76","45.76","35.66","36.35","1,692,560","228,426,000"]
["Jan 29, 2018","38.78","54.27","37.87","46.35","10,855,300","193,555,000"]
["Jan 28, 2018","39.11","41.08","37.30","39.39",567.58600000000001,"195,117,000"]
["Jan 27, 2018","35.93","39.91","34.19","38.62",427.291,"179,231,000"]
["Jan 26, 2018","33.28","36.84","30.38","36.02",430.06400000000002,"165,925,000"]
["Jan 25, 2018","34.79","35.98","32.62","33.36",363.49200000000002,"173,449,000"]
["Jan 24, 2018","35.45","38.13","33.56","34.23",535.14400000000001,"176,655,000"]
["Jan 23, 2018","32.98","37.39","30.85","35.07",410.19099999999997,"164,297,000"]
["Jan 22, 2018","34.84","35.94","30.36","33.06",583.08900000000006,"173,515,000"]
["Jan 21, 2018","39.77","39.77","33.64","34.79",179.04300000000001,"198,025,000"]
["Jan 20, 2018","35.72","40.38","35.68","39.68",201.22200000000001,"177,805,000"]
["Jan 19, 2018","36.46","37.47","33.84","35.33",249.67099999999999,"181,469,000"]
["Jan 18, 2018","34.49","40.44","33.55","36.54",359.66,"171,589,000"]
["Jan 17, 2018","37.35","38.22","28.87","34.34",295.67399999999998,"185,763,000"]
["Jan 16, 2018","49.33","49.33","33.20","37.54",534.12900000000002,"245,310,000"]
["Jan 15, 2018","46.41","57.13","45.75","49.44","1,302,810","230,678,000"]
["Jan 14, 2018","48.29","50.42","44.45","46.74",301.45600000000002,"240,002,000"]
["Jan 13, 2018","47.45","50.36","46.32","49.51",371.72899999999998,"235,723,000"]
["Jan 12, 2018","47.00","48.80","44.23","47.50",488.96,"233,453,000"]
["Jan 11, 2018","49.68","51.44","42.28","47.44",516.61800000000005,"246,668,000"]
["Jan 10, 2018","51.21","52.37","45.79","49.68",511.50400000000002,"254,183,000"]
["Jan 09, 2018","47.55","53.87","46.95","52.57",697.85,"235,974,000"]
["Jan 08, 2018","51.52","52.45","43.50","47.96",549.40700000000004,"255,609,000"]
["Jan 07, 2018","55.95","57.03","48.44","51.36",904.76599999999996,"277,510,000"]
["Jan 06, 2018","53.27","57.24","49.83","57.16",383.803,"264,098,000"]
["Jan 05, 2018","50.35","56.19","48.05","53.31",673.64300000000003,"249,580,000"]
["Jan 04, 2018","50.17","56.70","45.40","50.34",886.01199999999994,"248,595,000"]
["Jan 03, 2018","44.55","51.01","42.79","49.89","1,070,390","220,703,000"]
["Jan 02, 2018","41.99","49.64","40.72","44.67",874.12099999999998,"207,960,000"]
["Jan 01, 2018","43.60","44.63","39.56","41.99",396.24400000000003,"215,865,000"]
["Dec 31, 2017","40.13","44.78","38.28","44.57",525.53099999999995,"198,618,000"]
["Dec 30, 2017","44.79","44.84","35.87","41.35",543.08799999999997,"221,649,000"]
["Dec 29, 2017","43.40","54.91","39.35","45.35","2,337,080","214,714,000"]
["Dec 28, 2017","36.99","54.67","29.39","42.28","2,754,060","182,926,000"]
["Dec 27, 2017","34.13","38.06","32.52","36.59",881.93200000000002,"168,757,000"]
["Dec 26, 2017","37.82","42.00","32.06","34.34","1,035,430","186,935,000"]
["Dec 25, 2017","35.22","38.93","33.65","38.90",593.59500000000003,"174,025,000"]
["Dec 24, 2017","35.60","35.60","29.27","34.72",470.92200000000003,"175,844,000"]
["Dec 23, 2017","31.99","39.09","31.50","35.18",518.57600000000002,"157,965,000"]
["Dec 22, 2017","35.30","36.83","21.04","31.62",720.52200000000005,"174,269,000"]
["Dec 21, 2017","31.09","42.39","31.06","34.72","1,340,180","153,453,000"]
["Dec 20, 2017","33.47","33.53","27.94","31.01",675.79100000000005,"165,171,000"]
["Dec 19, 2017","31.96","36.45","29.18","33.21",802.346,"157,668,000"]
["Dec 18, 2017","26.78","32.39","26.07","31.94",901.74900000000002,"132,088,000"]
["Dec 17, 2017","24.58","29.53","24.29","26.71",476.49400000000003,"121,179,000"]
["Dec 16, 2017","23.84","25.52","23.75","24.58",278.47699999999998,"117,481,000"]
["Dec 15, 2017","24.89","25.52","23.10","23.80",318.077,"122,662,000"]
["Dec 14, 2017","23.14","27.07","22.77","24.83",493.14699999999999,"113,964,000"]
["Dec 13, 2017","23.36","24.16","21.38","23.23",318.09100000000001,"115,019,000"]
["Dec 12, 2017","22.71","28.75","21.45","23.11",661.39300000000003,"111,817,000"]
["Dec 11, 2017","22.34","24.02","19.93","22.64",328.77800000000002,"109,948,000"]
["Dec 10, 2017","21.77","24.12","18.93","22.50",100.134,"107,092,000"]
["Dec 09, 2017","22.95","25.07","20.56","22.06",221.261,"112,875,000"]
["Dec 08, 2017","22.76","23.78","18.66","22.97",235.58600000000001,"111,902,000"]
["Dec 07, 2017","24.45","27.17","21.16","22.70",563.31500000000005,"120,191,000"]
["Dec 06, 2017","23.40","32.87","23.27","24.76","2,044,290","115,005,000"]
["Dec 05, 2017","25.61","27.16","22.78","23.45",729.13099999999997,"125,825,000"]
["Dec 04, 2017","22.15","26.73","21.71","25.24",468.709,"108,782,000"]
["Dec 03, 2017","22.51","23.91","20.71","21.96",169.86199999999999,"110,543,000"]
["Dec 02, 2017","23.22","23.22","21.36","22.50",404.09500000000003,"113,969,000"]
["Dec 01, 2017","21.19","25.21","19.98","23.23",274.55700000000002,"103,992,000"]
["Nov 30, 2017","20.85","23.06","18.39","21.29",219.59,"102,295,000"]
["Nov 29, 2017","24.01","25.29","19.09","20.54",608.31299999999999,"117,746,000"]
["Nov 28, 2017","25.25","25.76","22.99","24.03",472.68200000000002,"123,829,000"]
["Nov 27, 2017","23.26","25.99","23.12","25.19",321.12599999999998,"114,013,000"]
["Nov 26, 2017","23.42","24.39","22.48","23.25",224.91300000000001,"114,747,000"]
["Nov 25, 2017","21.53","23.92","21.51","23.42",129.71700000000001,"105,454,000"]
["Nov 24, 2017","21.37","21.71","20.77","21.57",73.242999999999995,"104,686,000"]
["Nov 23, 2017","21.80","22.51","21.08","21.17",107.818,"106,725,000"]
["Nov 22, 2017","21.10","22.85","20.54","21.94",132.57300000000001,"103,264,000"]
["Nov 21, 2017","22.25","23.35","20.26","20.82",249.93700000000001,"108,887,000"]
["Nov 20, 2017","22.72","23.28","21.94","22.25",61.19,"111,157,000"]
["Nov 19, 2017","22.05","23.68","21.71","23.30",165.88200000000001,"107,816,000"]
["Nov 18, 2017","20.66","22.84","19.90","22.09",87.304000000000002,"101,008,000"]
["Nov 17, 2017","21.19","22.97","20.40","20.74",134.142,"103,563,000"]
["Nov 16, 2017","22.72","23.27","20.95","21.22",359.28500000000003,"111,009,000"]
["Nov 15, 2017","21.93","23.69","21.47","22.66",192.34700000000001,"107,112,000"]
["Nov 14, 2017","22.62","23.33","20.66","21.80",190.798,"110,440,000"]
["Nov 13, 2017","19.66","23.14","19.65","22.57",137.08600000000001,"95,954,800"]
["Nov 12, 2017","21.45","21.55","18.07","19.63",149.80099999999999,"104,669,000"]
["Nov 11, 2017","22.56","23.91","21.32","21.71",241.16200000000001,"110,067,000"]
["Nov 10, 2017","28.34","28.99","21.10","22.66",843.45,"138,230,000"]
["Nov 09, 2017","28.66","31.25","25.19","28.22","1,122,350","139,730,000"]
["Nov 08, 2017","19.90","30.39","18.85","28.52","1,516,350","96,988,800"]
["Nov 07, 2017","18.23","21.38","18.23","19.96",252.07,"88,863,600"]
["Nov 06, 2017","19.14","19.56","17.53","18.10",124.18899999999999,"93,248,600"]
["Nov 05, 2017","18.11","19.98","17.65","18.65",166.37,"88,222,500"]
["Nov 04, 2017","17.62","19.36","17.15","18.15",205.548,"85,787,600"]
["Nov 03, 2017","17.21","18.40","17.02","17.46",109.03100000000001,"83,786,500"]
["Nov 02, 2017","17.23","21.55","16.64","17.23",599.02,"83,833,100"]
["Nov 01, 2017","19.00","19.00","15.99","17.21",426.01100000000002,"92,441,600"]
["Oct 31, 2017","17.98","21.33","17.82","19.15",332.315,"87,450,700"]
["Oct 30, 2017","18.16","18.46","17.29","17.78",75.135999999999996,"88,301,500"]
["Oct 29, 2017","17.97","18.89","17.01","18.27",156.34700000000001,"87,337,100"]
["Oct 28, 2017","18.79","20.44","17.50","18.17",157.64599999999999,"91,323,100"]
["Oct 27, 2017","19.65","20.72","17.77","18.23",148.11000000000001,"95,479,100"]
["Oct 26, 2017","20.78","21.31","19.03","19.65",236.31899999999999,"100,930,000"]
["Oct 25, 2017","20.64","21.09","19.41","20.95",176.99100000000001,"100,219,000"]
["Oct 24, 2017","19.54","23.53","18.22","20.63",328.34899999999999,"94,838,900"]
["Oct 23, 2017","24.16","24.64","19.36","19.45",140.83600000000001,"117,261,000"]
["Oct 22, 2017","24.05","24.26","20.41","24.20",134.983,"116,677,000"]
["Oct 21, 2017","21.78","26.20","21.76","23.44",335.88200000000001,"105,617,000"]
["Oct 20, 2017","21.04","23.00","19.67","21.35",49.534999999999997,"101,988,000"]
["Oct 19, 2017","20.72","21.28","19.51","21.17",80.997,"100,448,000"]
["Oct 18, 2017","20.62","20.83","17.65","20.73",60.192,"99,913,900"]
["Oct 17, 2017","20.36","20.65","19.39","20.61",46.667999999999999,"98,631,000"]
["Oct 16, 2017","22.13","22.43","19.77","20.39",114.60599999999999,"107,187,000"]
["Oct 15, 2017","23.29","23.70","20.04","22.13",72.004999999999995,"112,774,000"]
["Oct 14, 2017","23.36","24.47","22.27","23.25",90.427999999999997,"113,035,000"]
["Oct 13, 2017","22.42","24.77","21.89","23.35",125.5,"108,474,000"]
["Oct 12, 2017","21.50","22.98","20.80","22.35",90.965000000000003,"104,008,000"]
["Oct 11, 2017","21.54","23.73","20.78","21.48",129.09200000000001,"104,169,000"]
["Oct 10, 2017","19.15","22.72","18.46","21.55",211.92599999999999,"92,576,800"]
["Oct 09, 2017","22.24","22.58","18.66","18.90",271.97399999999999,"107,497,000"]
["Oct 08, 2017","23.68","23.71","21.64","21.64",261.11099999999999,"114,385,000"]
["Oct 07, 2017","23.92","24.66","22.34","23.57",100.331,"115,513,000"]
["Oct 06, 2017","24.71","24.89","22.91","23.91",143.54400000000001,"119,310,000"]
["Oct 05, 2017","19.89","25.49","17.58","24.88",640.21799999999996,"96,003,400"]
["Oct 04, 2017","18.79","20.50","17.30","19.87",142.15,"90,676,100"]
["Oct 03, 2017","18.94","20.10","18.34","19.13",56.69,"91,372,400"]
["Oct 02, 2017","19.47","19.96","18.89","18.94",103.27500000000001,"93,889,600"]
["Oct 01, 2017","21.85","22.31","18.90","19.03",168.13800000000001,"105,340,000"]
["Sep 30, 2017","20.02","22.57","19.67","21.82",197.66499999999999,"96,518,600"]
["Sep 29, 2017","19.04","20.04","17.81","20.02",136.51900000000001,"91,760,500"]
["Sep 28, 2017","20.11","21.22","18.36","19.06",367.93900000000002,"95,900,400"]
["Sep 27, 2017","21.78","23.21","18.83","20.11","1,390,900","93,266,800"]
["Sep 26, 2017","22.42","23.14","21.36","21.84",112.672,"94,809,200"]
["Sep 25, 2017","20.38","22.90","19.75","22.42",217.25800000000001,"86,163,300"]
["Sep 24, 2017","20.84","21.86","20.10","20.40",108.40300000000001,"88,056,700"]
["Sep 23, 2017","20.20","21.39","19.91","20.84",78.935000000000002,"85,344,800"]
["Sep 22, 2017","19.91","21.22","18.52","20.26",185.35300000000001,"84,103,900"]
["Sep 21, 2017","21.72","22.46","18.57","19.94",189.06700000000001,"91,717,200"]
["Sep 20, 2017","24.02","25.13","22.21","22.34",220.74299999999999,"101,387,000"]
["Sep 19, 2017","24.09","27.25","22.74","24.05",415.00099999999998,"101,628,000"]
["Sep 18, 2017","20.76","25.67","20.49","24.03",329.14299999999997,"87,549,200"]
["Sep 17, 2017","20.18","22.25","19.52","20.80",114.965,"85,065,600"]
["Sep 16, 2017","19.94","21.69","18.64","20.19",236.24,"84,034,300"]
["Sep 15, 2017","15.04","24.19","13.42","19.98",587.33399999999995,"63,376,200"]
["Sep 14, 2017","18.39","20.06","14.65","14.93",241.33199999999999,"77,454,500"]
["Sep 13, 2017","20.33","21.50","16.91","18.23",299.11,"85,594,500"]
["Sep 12, 2017","18.21","22.49","17.46","20.41",359.85500000000002,"76,648,500"]
["Sep 11, 2017","20.82","21.40","17.70","18.19",235.93299999999999,"87,617,000"]
["Sep 10, 2017","21.81","21.81","17.94","20.75",476.363,"91,732,200"]
["Sep 09, 2017","22.84","23.20","20.99","21.89",143.732,"96,022,200"]
["Sep 08, 2017","25.12","25.78","20.10","21.60",441.31099999999998,"105,602,000"]
["Sep 07, 2017","25.16","27.16","23.56","25.12",331.42700000000002,"105,702,000"]
["Sep 06, 2017","26.08","28.95","24.46","25.73",399.64800000000002,"109,544,000"]
["Sep 05, 2017","24.67","29.30","20.81","26.05",702.86800000000005,"103,590,000"]
["Sep 04, 2017","28.68","29.83","19.11","24.51",906.78899999999999,"120,384,000"]
["Sep 03, 2017","29.29","30.70","27.55","28.67",220.53100000000001,"122,924,000"]
["Sep 02, 2017","34.93","34.93","26.61","28.72",405.459,"146,547,000"]
["Sep 01, 2017","32.22","36.00","30.47","34.29",931.32899999999995,"135,110,000"]
["Aug 31, 2017","29.05","35.53","28.26","32.15","1,461,370","121,762,000"]
["Aug 30, 2017","26.25","29.73","24.53","29.68",774.85,"104,100,000"]
["Aug 29, 2017","26.55","28.74","21.50","26.29","1,240,220","105,276,000"]
["Aug 28, 2017","25.64","27.96","22.06","26.55",713.89499999999998,"101,672,000"]
["Aug 27, 2017","23.54","29.95","22.08","25.67","2,673,080","93,338,600"]
["Aug 26, 2017","15.77","23.49","14.88","23.03","1,154,930","62,522,300"]
["Aug 25, 2017","16.23","16.67","15.26","15.74",176.09899999999999,"64,346,300"]
["Aug 24, 2017","13.73","16.38","13.02","16.30",243.23,"54,430,600"]
["Aug 23, 2017","12.18","13.89","12.15","13.72",109.47,"48,270,500"]
["Aug 22, 2017","12.94","12.96","11.65","12.20",189.23099999999999,"51,285,800"]
["Aug 21, 2017","13.34","14.26","12.79","12.91",76.013999999999996,"52,892,600"]
["Aug 20, 2017","13.49","14.09","12.93","13.39",129.40299999999999,"53,483,200"]
["Aug 19, 2017","14.05","14.71","13.09","13.56",130.35,"55,698,900"]
["Aug 18, 2017","17.41","18.14","13.64","14.60",414.62099999999998,"68,992,100"]
["Aug 17, 2017","14.06","17.76","13.73","17.17",607.875,"55,718,000"]
["Aug 16, 2017","14.37","14.68","13.13","14.66",109.64100000000001,"56,969,800"]
["Aug 15, 2017","12.94","15.02","11.84","14.36",258.44799999999998,"51,296,300"]
["Aug 14, 2017","14.35","15.76","12.13","12.75",366.935,"56,883,300"]
["Aug 13, 2017","15.06","16.04","13.13","14.34",592.07899999999995,"59,698,000"]
["Aug 12, 2017","13.93","15.20","13.67","15.08",205.67,"55,191,800"]
["Aug 11, 2017","13.41","14.32","13.21","13.94",247.887,"53,139,500"]
["Aug 10, 2017","14.00","14.00","12.70","13.42",328.15800000000002,"55,472,900"]
["Aug 09, 2017","15.16","15.57","12.71","14.00",529.76700000000005,"60,077,100"]
["Aug 08, 2017","14.10","15.54","13.81","14.86",371.98200000000003,"55,868,000"]
["Aug 07, 2017","12.21","15.01","12.10","14.30",291.61399999999998,"48,360,500"]
["Aug 06, 2017","12.38","12.95","11.99","12.23",169.24299999999999,"49,047,500"]
["Aug 05, 2017","10.85","12.90","10.80","12.38",253.44200000000001,"42,978,500"]
["Aug 04, 2017","12.01","12.38","10.70","10.85",331.75099999999998,"47,584,500"]
["Aug 03, 2017","10.83","12.34","10.82","12.02",340.56700000000001,"42,892,500"]
["Aug 02, 2017","10.30","10.80","9.83","10.80",232.49100000000001,"40,817,100"]
["Aug 01, 2017","10.10","10.97","8.68","10.31",262.72500000000002,"40,024,300"]
["Jul 31, 2017","10.22","11.17","9.54","10.10",290.44499999999999,"40,488,500"]
["Jul 30, 2017","9.64","10.89","8.61","10.45",296.07299999999998,"38,196,700"]
["Jul 29, 2017","10.51","10.55","8.19","9.86",199.47200000000001,"41,638,500"]
["Jul 28, 2017","10.95","11.52","8.80","10.74",516.80999999999995,"43,379,500"]
["Jul 27, 2017","8.87","11.94","8.84","10.92",716.67200000000003,"35,136,500"]
["Jul 26, 2017","7.70","9.32","7.19","8.86",332.03300000000002,"30,502,400"]
["Jul 25, 2017","8.71","10.33","6.53","7.68",534.86300000000006,"34,474,000"]
["Jul 24, 2017","8.24","9.41","7.60","8.88",262.66199999999998,"32,621,900"]
["Jul 23, 2017","8.12","9.73","7.80","8.27",182.67699999999999,"32,164,500"]
["Jul 22, 2017","7.30","9.04","6.79","8.11",138.53100000000001,"28,910,100"]
["Jul 21, 2017","6.15","8.13","5.83","7.30",161.32499999999999,"24,330,600"]
["Jul 20, 2017","4.68","6.29","4.68","6.10",35.098999999999997,"18,544,600"]
["Jul 19, 2017","4.79","5.23","4.64","4.80",67.135000000000005,"18,962,200"]
["Jul 18, 2017","4.45","4.96","4.31","4.78",41.473999999999997,"17,629,100"]
["Jul 17, 2017","4.24","4.44","3.91","4.44",29.015000000000001,"16,794,400"]
["Jul 16, 2017","4.32","4.64","3.37","4.25",67.564999999999998,"17,117,500"]
["Jul 15, 2017","4.66","5.16","3.82","4.34",117.90600000000001,"18,440,900"]
["Jul 14, 2017","4.69","4.70","4.02","4.67",29.643999999999998,"18,554,700"]
["Jul 13, 2017","5.01","5.12","4.33","4.69",61.872999999999998,"19,835,400"]
["Jul 12, 2017","4.17","5.01","3.89","5.01",148.42599999999999,"16,522,500"]
["Jul 11, 2017","4.47","4.83","3.47","4.20",82.510999999999996,"17,703,200"]
["Jul 10, 2017","6.51","6.51","4.36","4.48",128.75,"25,780,500"]
["Jul 09, 2017","7.14","7.37","6.14","6.50",54.323999999999998,"28,252,700"]
["Jul 08, 2017","5.76","7.41","4.98","7.02",122.16200000000001,"22,792,200"]
["Jul 07, 2017","6.24","6.36","5.64","5.75",61.481999999999999,"24,682,000"]
["Jul 06, 2017","6.24","6.47","6.02","6.23",23.350999999999999,"24,692,800"]
["Jul 05, 2017","6.44","6.57","5.85","6.24",27.827999999999999,"25,499,300"]
["Jul 04, 2017","6.13","6.73","5.91","6.45",28.068000000000001,"24,269,500"]
["Jul 03, 2017","5.88","6.42","5.87","6.14",50.491999999999997,"23,248,500"]
["Jul 02, 2017","5.97","6.35","5.50","5.90",75.347999999999999,"23,620,600"]
["Jul 01, 2017","6.37","7.44","5.79","5.97",67.128,"25,223,300"]
["Jun 30, 2017","6.94","8.03","6.34","6.38",143.99799999999999,"27,456,000"]
["Jun 29, 2017","6.36","7.40","6.32","6.93",42.23,"25,157,600"]
["Jun 28, 2017","6.26","6.95","6.02","6.36",72.378,"24,785,000"]
["Jun 27, 2017","6.26","6.49","5.17","6.22",65.424999999999997,"24,769,600"]
["Jun 26, 2017","6.90","7.14","5.32","6.26",144.53200000000001,"27,288,700"]
["Jun 25, 2017","7.36","8.75","6.24","6.90",292.24799999999999,"29,128,800"]
["Jun 24, 2017","6.73","7.84","6.61","7.38",156.30600000000001,"26,604,600"]
["Jun 23, 2017","5.94","6.82","5.65","6.73",45.19,"23,478,600"]
["Jun 22, 2017","6.11","6.27","5.88","5.94",52.499000000000002,"24,168,900"]
["Jun 21, 2017","6.28","6.28","5.87","6.11",52.573,"24,861,600"]
["Jun 20, 2017","5.50","7.05","5.42","6.28",140.52799999999999,"21,738,400"]
["Jun 19, 2017","5.22","6.67","5.22","5.50",74.75,"20,416,300"]
["Jun 18, 2017","5.22","5.51","5.00","5.22",44.066000000000003,"20,416,600"]
["Jun 17, 2017","4.89","5.19","4.63","5.19",60.293999999999997,"19,113,200"]
["Jun 16, 2017","5.15","5.48","4.60","4.90",86.7,"20,141,600"]
["Jun 15, 2017","4.70","5.15","4.22","5.15",117.77800000000001,"18,365,000"]
["Jun 14, 2017","5.63","6.14","4.66","4.70",48.905000000000001,"22,026,200"]
["Jun 13, 2017","5.81","6.18","4.93","5.64",64.41,"22,724,000"]
["Jun 12, 2017","6.58","7.60","4.41","5.83",193.63399999999999,"25,717,500"]
["Jun 11, 2017","6.96","7.60","6.05","6.59",104.274,"27,232,700"]
["Jun 10, 2017","6.95","8.16","6.46","7.13",117.22799999999999,"27,172,400"]
["Jun 09, 2017","7.72","7.84","6.44","6.94",103.52500000000001,"30,191,600"]
["Jun 08, 2017","6.90","7.86","6.81","7.73",85.649000000000001,"26,985,400"]
["Jun 07, 2017","6.91","8.06","6.64","6.87",128.65799999999999,"27,027,000"]
["Jun 06, 2017","7.60","8.46","6.04","6.91",407.822,"29,726,800"]
["Jun 05, 2017","5.37","7.84","5.37","7.58",182.06700000000001,"21,011,300"]
["Jun 04, 2017","6.99","7.36","5.34","5.34",159.63300000000001,"27,332,100"]
["Jun 03, 2017","6.98","8.65","6.43","7.01",223.875,"27,292,300"]
["Jun 02, 2017","5.64","6.98","5.54","6.98",218.55600000000001,"22,052,200"]
["Jun 01, 2017","4.16","5.58","4.08","5.58",145.69300000000001,"16,276,000"]
["May 31, 2017","4.03","4.25","3.55","4.16",39.978000000000002,"15,755,900"]
["May 30, 2017","3.83","4.27","3.72","4.01",46.003999999999998,"14,972,400"]
["May 29, 2017","2.98","4.13","2.98","3.82",40.829000000000001,"11,665,900"]
["May 28, 2017","3.17","3.94","2.99","2.99",34.476999999999997,"12,403,700"]
["May 27, 2017","3.05","3.20","2.65","3.15",39.311,"11,929,100"]
["May 26, 2017","3.20","3.56","2.63","3.04",41.429000000000002,"12,531,400"]
["May 25, 2017","3.88","4.10","2.59","3.24",70.56,"15,180,700"]
["May 24, 2017","3.78","4.16","3.63","3.89",46.625,"14,791,300"]
["May 23, 2017","2.96","3.95","2.82","3.78",27.326000000000001,"11,587,000"]
["May 22, 2017","3.70","3.70","2.72","2.97",56.46,"14,480,300"]
["May 21, 2017","3.60","3.81","3.36","3.69",67.777000000000001,"14,062,300"]
["May 20, 2017","2.71","3.65","2.71","3.60",84.811000000000007,"10,591,100"]
["May 19, 2017","2.16","3.08","2.06","2.71",97.759,"8,428,530"]
["May 18, 2017","1.70","2.25","1.70","2.15",48.718000000000004,"6,663,480"]
["May 17, 2017","1.63","1.88","1.61","1.70",17.841999999999999,"6,359,870"]
["May 16, 2017","1.73","1.92","1.53","1.63",40.947000000000003,"6,752,950"]
["May 15, 2017","1.96","2.09","1.71","1.73",27.015999999999998,"7,646,390"]
["May 14, 2017","1.80","2.16","1.72","1.94",26.606999999999999,"7,027,350"]
["May 13, 2017","1.76","1.86","1.53","1.79",14.249000000000001,"6,883,720"]
["May 12, 2017","1.93","2.04","1.67","1.76",30.931000000000001,"7,538,070"]
["May 11, 2017","1.95","2.27","1.89","1.93",22.469000000000001,"7,644,790"]
["May 10, 2017","1.98","2.25","1.74","1.95",36.783000000000001,"7,746,620"]
["May 09, 2017","2.13","2.25","1.72","1.98",51.152999999999999,"8,335,230"]
["May 08, 2017","1.60","2.38","1.60","2.13",138.60300000000001,"6,270,900"]
["May 07, 2017","1.59","1.72","1.47","1.60",62.435000000000002,"6,210,800"]
["May 06, 2017","1.33","1.70","1.23","1.59",41.192999999999998,"5,183,660"]
["May 05, 2017","1.54","1.74","1.23","1.33",73.625,"6,019,110"]
["May 04, 2017","1.66","2.00","1.49","1.54",86.424999999999997,"6,510,190"]
["May 03, 2017","1.86","1.90","1.61","1.66",22.991,"7,276,840"]
["May 02, 2017","1.96","2.04","1.38","1.86",46.186,"7,675,840"]
["May 01, 2017","1.94","2.08","1.80","1.96",51.13,"7,577,720"]
["Apr 30, 2017","1.91","2.18","1.81","1.94",74.028999999999996,"7,463,140"]
["Apr 29, 2017","1.59","1.92","1.51","1.91",42.55,"6,213,150"]
["Apr 28, 2017","1.45","1.81","1.31","1.59",50.621000000000002,"5,669,860"]
["Apr 27, 2017","1.55","1.91","1.32","1.45",61.783999999999999,"6,047,850"]
["Apr 26, 2017","1.25","2.42","1.25","1.55",214.82300000000001,"4,891,630"]
["Apr 25, 2017","1.30","1.32","0.932126","1.26",212.7,"5,085,510"]
["Apr 24, 2017","1.75","1.75","1.11","1.30",76.528000000000006,"6,844,620"]
["Apr 23, 2017","1.54","1.79","1.41","1.65",47.957000000000001,"6,004,010"]
["Apr 22, 2017","1.59","1.92","1.33","1.54",69.399000000000001,"6,216,780"]
["Apr 21, 2017","1.86","2.22","1.29","1.59",102.919,"7,257,800"]
["Apr 20, 2017","2.12","2.42","1.86","1.86",161.32900000000001,"8,281,890"]
["Apr 19, 2017","1.10","2.38","1.06","2.12",218.874,"4,314,860"]
["Apr 18, 2017","1.07","1.15","1.03","1.10",28.657,"4,186,830"]
["Apr 17, 2017","0.863536","1.08","0.846825","1.07",188.19300000000001,"3,376,870"]
["Apr 16, 2017","0.816957","0.894720","0.592526","0.863310",44.116,"3,194,720"]
["Apr 15, 2017","0.677022","0.816925","0.650450","0.816895",12.053000000000001,"2,647,510"]
["Apr 14, 2017","0.617981","0.682769","0.571173","0.677318",11.58,"2,416,620"]
["Apr 13, 2017","0.591326","0.680006","0.585415","0.617427",10.955,"2,312,390"]
["Apr 12, 2017","0.495803","0.668486","0.449284","0.591563",19.3,"1,938,850"]
["Apr 11, 2017","0.417048","0.527355","0.417048","0.495886",18.128,"1,630,870"]
["Apr 10, 2017","0.361723","0.445244","0.360894","0.416932",2.2029999999999998,"1,414,520"]
["Apr 09, 2017","0.382821","0.426164","0.358858","0.361896",3.4830000000000001,"1,497,030"]
["Apr 08, 2017","0.383257","0.415364","0.362003","0.382619",3.2669999999999999,"1,498,730"]
["Apr 07, 2017","0.365106","0.436503","0.357467","0.384646",7.51,"1,427,750"]
["Apr 06, 2017","0.296482","0.436312","0.258532","0.366264",5.6260000000000003,"1,159,400"]
["Apr 05, 2017","0.334821","0.334874","0.293496","0.296211",528,"1,309,320"]
["Apr 04, 2017","0.331227","0.369562","0.256135","0.334558",7.806,"1,295,270"]
["Apr 03, 2017","0.381301","0.409589","0.317641","0.330733",3.875,"1,491,080"]
["Apr 02, 2017","0.308233","0.397184","0.277520","0.381031",2.2120000000000002,"1,205,350"]
["Apr 01, 2017","0.335306","0.335738","0.274437","0.308202",1.518,"1,311,220"]
["Mar 31, 2017","0.311277","0.350394","0.311277","0.335331",496,"1,217,250"]
["Mar 30, 2017","0.343940","0.366126","0.306357","0.311214",3.601,"1,344,980"]
["Mar 29, 2017","0.366128","0.368441","0.334651","0.343201",5.1550000000000002,"1,431,750"]
["Mar 28, 2017","0.440155","0.440155","0.339252","0.366502",3.0209999999999999,"1,721,230"]
["Mar 27, 2017","0.397561","0.440922","0.385030","0.440656",4.0279999999999996,"1,554,670"]
["Mar 26, 2017","0.374548","0.431457","0.364501","0.395381",1.0529999999999999,"1,464,680"]
["Mar 25, 2017","0.356185","0.375219","0.314823","0.374072",3.423,"1,392,870"]
["Mar 24, 2017","0.399845","0.417194","0.307011","0.356558",16.084,"1,563,600"]
["Mar 23, 2017","0.435697","0.456820","0.315458","0.379833",12.442,"1,703,800"]
["Mar 22, 2017","0.325067","0.488214","0.324939","0.435309",24.652000000000001,"1,271,180"]
["Mar 21, 2017","0.253286","0.436251","0.253286","0.325035",22.085999999999999,990.47900000000004]
["Mar 20, 2017","0.239405","0.265652","0.234322","0.253015",583,936.197]
["Mar 19, 2017","0.206871","0.245688","0.206871","0.239290",3.55,808.97199999999998]
["Mar 18, 2017","0.209095","0.234480","0.188861","0.206255",1.1759999999999999,817.66899999999998]
["Mar 17, 2017","0.236032","0.236383","0.208446","0.209198",5.1779999999999999,923.00699999999995]
["Mar 16, 2017","0.207571","0.238488","0.174330","0.237562",6.8479999999999999,811.71]
["Mar 15, 2017","0.161208","0.207285","0.138590","0.207285",2.3719999999999999,630.40700000000004]
["Mar 14, 2017","0.171800","0.174273","0.161120","0.161188",303,671.827]
["Mar 13, 2017","0.146003","0.172392","0.137148","0.171767",542,570.947]
["Mar 12, 2017","0.156561","0.161507","0.127918","0.145955",407,612.23400000000004]
["Mar 11, 2017","0.136783","0.176282","0.136783","0.156456",1.2849999999999999,534.89200000000005]

{"sheet":"SALT","index":74,"n_rows":164,"n_cols":7,"rows_kept":164,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.20","3.45","2.90","2.92","3,262,550","177,087,000"]
["Mar 09, 2018","3.09","3.21","2.70","3.19","3,543,590","170,454,000"]
["Mar 08, 2018","3.39","3.48","2.99","3.10","4,568,460","183,626,000"]
["Mar 07, 2018","3.89","3.94","3.05","3.37","5,285,930","211,002,000"]
["Mar 06, 2018","4.23","4.23","3.83","3.90","3,713,720","229,095,000"]
["Mar 05, 2018","4.33","4.39","4.21","4.23","3,801,760","234,736,000"]
["Mar 04, 2018","4.44","4.48","4.10","4.31","4,492,660","240,750,000"]
["Mar 03, 2018","4.47","4.67","4.34","4.44","5,905,070","241,689,000"]
["Mar 02, 2018","4.08","4.59","4.06","4.52","13,586,300","220,863,000"]
["Mar 01, 2018","3.91","4.23","3.71","4.08","7,067,680","211,680,000"]
["Feb 28, 2018","4.16","4.30","3.89","3.90","5,546,170","225,262,000"]
["Feb 27, 2018","4.15","4.43","3.97","4.16","4,722,260","225,173,000"]
["Feb 26, 2018","4.21","4.36","3.99","4.11","4,549,720","228,295,000"]
["Feb 25, 2018","4.50","4.65","4.00","4.19","8,091,020","243,866,000"]
["Feb 24, 2018","4.23","4.79","4.11","4.51","15,467,300","227,491,000"]
["Feb 23, 2018","3.91","4.22","3.76","4.22","4,390,580","210,651,000"]
["Feb 22, 2018","3.95","4.33","3.69","3.91","3,609,040","213,090,000"]
["Feb 21, 2018","4.33","4.46","3.88","3.95","4,594,930","232,860,000"]
["Feb 20, 2018","4.70","4.81","4.28","4.31","6,223,760","252,030,000"]
["Feb 19, 2018","4.68","5.06","4.63","4.70","6,276,290","250,445,000"]
["Feb 18, 2018","5.34","5.40","4.68","4.71","5,161,320","285,994,000"]
["Feb 17, 2018","5.42","5.76","5.27","5.35","7,030,850","289,350,000"]
["Feb 16, 2018","4.91","5.45","4.62","5.42","9,043,360","261,893,000"]
["Feb 15, 2018","4.35","4.89","4.23","4.89","7,778,470","231,557,000"]
["Feb 14, 2018","4.06","4.43","4.05","4.35","4,726,930","215,443,000"]
["Feb 13, 2018","4.33","4.36","4.03","4.06","2,446,450","229,871,000"]
["Feb 12, 2018","3.93","4.38","3.93","4.32","3,173,750","207,778,000"]
["Feb 11, 2018","4.43","4.44","3.90","3.90","3,031,990","234,515,000"]
["Feb 10, 2018","4.68","4.91","4.20","4.45","3,975,030","247,283,000"]
["Feb 09, 2018","4.42","4.75","4.18","4.68","3,704,030","234,256,000"]
["Feb 08, 2018","4.09","4.65","4.09","4.42","6,599,090","216,651,000"]
["Feb 07, 2018","4.34","5.16","3.79","4.11","8,832,610","236,118,000"]
["Feb 06, 2018","3.56","4.47","2.85","4.36","8,237,130","193,456,000"]
["Feb 05, 2018","4.38","4.43","2.92","3.53","7,480,310","237,429,000"]
["Feb 04, 2018","5.33","5.54","3.97","4.43","9,261,420","288,302,000"]
["Feb 03, 2018","4.76","5.61","4.42","5.33","9,070,050","255,253,000"]
["Feb 02, 2018","5.16","5.16","3.51","4.76","7,187,960","276,273,000"]
["Feb 01, 2018","6.06","6.26","4.66","5.18","10,779,700","323,319,000"]
["Jan 31, 2018","6.15","6.40","5.66","6.05","11,780,200","326,753,000"]
["Jan 30, 2018","7.61","7.61","5.95","6.18","11,705,600","404,231,000"]
["Jan 29, 2018","7.71","7.77","7.23","7.62","10,633,100","408,827,000"]
["Jan 28, 2018","7.95","8.16","7.68","7.72","14,353,800","421,285,000"]
["Jan 27, 2018","7.93","8.24","7.62","7.88","11,862,100","419,299,000"]
["Jan 26, 2018","7.50","8.20","7.02","7.92","17,761,400","393,300,000"]
["Jan 25, 2018","8.04","8.08","7.33","7.54","14,523,300","421,495,000"]
["Jan 24, 2018","7.53","8.14","7.32","7.91","15,163,100","395,031,000"]
["Jan 23, 2018","7.39","7.96","6.78","7.56","10,705,900","525,752,000"]
["Jan 22, 2018","8.22","8.33","6.91","7.46","12,546,800","584,619,000"]
["Jan 21, 2018","9.93","10.01","7.92","8.14","10,749,100","706,370,000"]
["Jan 20, 2018","7.99","9.91","7.99","9.83","19,744,600","567,825,000"]
["Jan 19, 2018","8.17","8.98","7.87","7.91","20,608,700","581,109,000"]
["Jan 18, 2018","8.55","9.13","7.82","8.23","16,360,400","608,296,000"]
["Jan 17, 2018","8.26","8.62","5.99","8.44","17,122,300","579,313,000"]
["Jan 16, 2018","10.32","10.34","6.68","8.30","20,321,200","558,690,000"]
["Jan 15, 2018","11.26","11.59","10.34","10.34","20,113,900","609,834,000"]
["Jan 14, 2018","11.73","11.84","10.43","11.33","19,307,300","635,399,000"]
["Jan 13, 2018","12.20","12.65","11.65","11.73","22,171,100","660,935,000"]
["Jan 12, 2018","11.55","13.01","11.18","12.20","21,515,000","625,728,000"]
["Jan 11, 2018","13.03","13.18","10.34","11.43","26,521,200","709,930,000"]
["Jan 10, 2018","14.54","14.68","12.59","13.14","35,351,900","792,632,000"]
["Jan 09, 2018","14.44","16.27","13.62","14.54","52,787,400","787,175,000"]
["Jan 08, 2018","13.17","16.58","11.26","14.64","85,218,400","718,074,000"]
["Jan 07, 2018","12.59","13.98","12.10","13.13","45,933,200","686,038,000"]
["Jan 06, 2018","11.03","13.45","10.77","12.53","41,980,300","601,296,000"]
["Jan 05, 2018","12.93","13.45","10.74","11.06","43,428,800","705,070,000"]
["Jan 04, 2018","11.65","13.91","11.47","12.92","59,457,600","635,369,000"]
["Jan 03, 2018","11.95","12.78","11.10","11.53","44,618,100","651,912,000"]
["Jan 02, 2018","12.45","12.75","11.79","11.94","45,439,100","673,909,000"]
["Jan 01, 2018","12.86","13.07","11.64","12.41","35,137,200","697,227,000"]
["Dec 31, 2017","12.18","13.49","12.14","12.81","33,189,700","661,143,000"]
["Dec 30, 2017","14.36","14.73","11.74","12.39","40,654,100","779,372,000"]
["Dec 29, 2017","16.68","17.74","14.28","14.33","66,210,600","905,906,000"]
["Dec 28, 2017","16.04","16.85","13.18","16.36","130,469,000","862,960,000"]
["Dec 27, 2017","12.61","15.02","11.89","15.02","42,588,800","678,343,000"]
["Dec 26, 2017","11.90","12.87","10.42","12.75","32,470,100","640,325,000"]
["Dec 25, 2017","10.06","12.65","9.87","11.87","34,627,100","541,472,000"]
["Dec 24, 2017","10.10","10.27","8.73","9.95","13,424,700","543,720,000"]
["Dec 23, 2017","8.89","10.91","8.83","10.02","17,854,100","460,273,000"]
["Dec 22, 2017","11.25","11.25","6.55","8.76","27,288,000","579,611,000"]
["Dec 21, 2017","9.12","11.28","8.88","11.28","33,123,300","470,384,000"]
["Dec 20, 2017","10.20","10.20","8.66","9.08","27,937,400","526,042,000"]
["Dec 19, 2017","11.17","11.67","9.75","10.11","36,828,800","569,346,000"]
["Dec 18, 2017","9.95","11.39","9.38","11.16","32,649,100","506,984,000"]
["Dec 17, 2017","10.19","10.51","9.85","9.96","17,546,300","519,983,000"]
["Dec 16, 2017","9.01","10.63","8.74","10.17","23,375,500","459,718,000"]
["Dec 15, 2017","9.38","9.38","8.17","9.06","25,707,100","478,509,000"]
["Dec 14, 2017","7.63","9.52","7.54","9.45","24,991,300","389,285,000"]
["Dec 13, 2017","7.67","8.02","7.23","7.65","16,650,600","391,145,000"]
["Dec 12, 2017","7.40","7.99","7.24","7.68","20,261,300","373,749,000"]
["Dec 11, 2017","7.27","8.29","7.23","7.36","15,579,400","367,340,000"]
["Dec 10, 2017","8.08","8.08","7.06","7.28","14,546,100","408,553,000"]
["Dec 09, 2017","7.77","8.54","7.44","8.07","19,052,200","392,636,000"]
["Dec 08, 2017","7.04","8.04","6.56","7.75","20,075,900","356,246,000"]
["Dec 07, 2017","7.44","8.65","6.71","7.04","31,185,000","376,578,000"]
["Dec 06, 2017","6.38","8.15","5.60","7.48","35,772,100","323,762,000"]
["Dec 05, 2017","6.68","6.75","6.23","6.39","13,171,800","338,931,000"]
["Dec 04, 2017","5.58","6.83","5.52","6.71","19,911,800","283,357,000"]
["Dec 03, 2017","5.07","5.74","5.05","5.56","12,708,800","257,036,000"]
["Dec 02, 2017","4.60","5.56","4.60","5.18","16,700,600","233,160,000"]
["Dec 01, 2017","4.38","4.66","4.11","4.58","7,879,480","217,661,000"]
["Nov 30, 2017","3.61","4.37","3.39","4.37","8,971,200","179,775,000"]
["Nov 29, 2017","4.21","4.64","3.53","3.55","7,243,310","208,328,000"]
["Nov 28, 2017","4.33","4.40","4.10","4.23","6,433,560","213,329,000"]
["Nov 27, 2017","4.41","4.61","4.20","4.35","6,660,970","215,699,000"]
["Nov 26, 2017","3.92","4.60","3.83","4.37","6,857,590","191,937,000"]
["Nov 25, 2017","3.65","3.92","3.57","3.92","4,452,600","178,604,000"]
["Nov 24, 2017","3.61","3.71","3.45","3.65","4,521,800","176,742,000"]
["Nov 23, 2017","3.67","3.74","3.47","3.62","5,002,100","179,844,000"]
["Nov 22, 2017","3.69","3.76","3.48","3.67","4,335,110","180,485,000"]
["Nov 21, 2017","3.75","3.81","3.46","3.66","4,021,460","183,684,000"]
["Nov 20, 2017","3.63","3.85","3.53","3.74","5,253,100","177,773,000"]
["Nov 19, 2017","3.94","4.03","3.36","3.57","7,020,010","192,781,000"]
["Nov 18, 2017","3.37","4.06","3.34","3.95","4,922,050","164,922,000"]
["Nov 17, 2017","3.56","3.74","3.24","3.37","4,069,920","173,996,000"]
["Nov 16, 2017","3.82","3.90","3.50","3.59","5,030,580","187,189,000"]
["Nov 15, 2017","3.88","3.98","3.76","3.84","4,302,840","190,015,000"]
["Nov 14, 2017","3.96","4.08","3.74","3.87","4,635,890","194,348,000"]
["Nov 13, 2017","3.45","3.97","3.45","3.95","4,445,720","161,456,000"]
["Nov 12, 2017","3.88","3.89","2.92","3.42","5,216,980","181,196,000"]
["Nov 11, 2017","3.78","4.37","3.71","3.89","6,157,120","176,728,000"]
["Nov 10, 2017","4.14","4.26","3.59","3.81","6,291,400","193,321,000"]
["Nov 09, 2017","3.66","4.24","3.48","4.19","10,186,400","171,178,000"]
["Nov 08, 2017","3.13","4.09","2.94","3.67","10,930,800","146,252,000"]
["Nov 07, 2017","2.79","3.26","2.79","3.14","6,463,600","130,316,000"]
["Nov 06, 2017","2.59","3.06","2.48","2.84","6,400,980","121,071,000"]
["Nov 05, 2017","2.35","2.64","2.35","2.60","3,216,540","110,083,000"]
["Nov 04, 2017","2.57","2.68","2.34","2.34","3,843,900","120,223,000"]
["Nov 03, 2017","2.30","2.70","2.22","2.58","4,608,760","107,618,000"]
["Nov 02, 2017","2.26","2.61","2.16","2.30","4,052,270","105,729,000"]
["Nov 01, 2017","2.66","2.67","2.14","2.25","4,220,950","124,172,000"]
["Oct 31, 2017","2.68","2.90","2.59","2.65","4,393,950","125,514,000"]
["Oct 30, 2017","2.95","2.99","2.65","2.71","3,316,740","138,111,000"]
["Oct 29, 2017","2.85","3.07","2.78","2.97","3,768,150","133,098,000"]
["Oct 28, 2017","2.94","3.03","2.77","2.85","3,545,970","137,541,000"]
["Oct 27, 2017","3.04","3.10","2.89","2.92","3,240,800","142,242,000"]
["Oct 26, 2017","3.27","3.36","2.95","3.04","5,668,710","152,880,000"]
["Oct 25, 2017","3.05","3.32","2.81","3.29","6,644,420","142,405,000"]
["Oct 24, 2017","3.06","3.45","2.85","3.05","6,991,420","143,132,000"]
["Oct 23, 2017","3.56","3.84","2.75","3.07","13,532,400","166,425,000"]
["Oct 22, 2017","2.51","3.47","2.51","3.47","5,401,130","117,315,000"]
["Oct 21, 2017","2.75","2.81","2.40","2.53","5,154,440","150,237,000"]
["Oct 20, 2017","2.97","3.02","2.61","2.76","4,634,470","162,640,000"]
["Oct 19, 2017","2.96","3.04","2.89","2.98","3,695,910","161,803,000"]
["Oct 18, 2017","3.08","3.19","2.74","2.96","4,956,180","168,367,000"]
["Oct 17, 2017","3.46","3.51","2.86","3.05","6,084,920","189,382,000"]
["Oct 16, 2017","3.00","4.08","2.84","3.43","5,613,960","164,118,000"]
["Oct 15, 2017","2.94","3.17","2.70","2.96","1,371,840","160,713,000"]
["Oct 14, 2017","3.27","3.44","2.88","2.95","1,515,720","178,682,000"]
["Oct 13, 2017","3.58","3.58","2.84","3.26","2,599,040","195,851,000"]
["Oct 12, 2017","3.86","3.87","3.17","3.59","2,160,950","210,884,000"]
["Oct 11, 2017","3.33","4.04","3.27","3.83","3,229,530","181,908,000"]
["Oct 10, 2017","3.05","3.34","2.74","3.32","2,384,720","166,755,000"]
["Oct 09, 2017","3.45","3.49","3.03","3.07","2,942,420","188,748,000"]
["Oct 08, 2017","3.35","3.79","3.24","3.47","2,501,230","182,975,000"]
["Oct 07, 2017","3.98","3.98","3.09","3.33","3,388,420","217,867,000"]
["Oct 06, 2017","4.22","4.54","3.77","4.05","2,282,420","230,475,000"]
["Oct 05, 2017","4.25","4.28","3.77","4.19","3,646,930","232,177,000"]
["Oct 04, 2017","5.40","5.41","3.88","4.24","4,136,630","198,035,000"]
["Oct 03, 2017","6.52","6.60","4.94","5.41","5,546,400","238,819,000"]
["Oct 02, 2017","7.27","7.39","6.38","6.53","13,543,300","247,626,000"]
["Oct 01, 2017","5.78","7.69","4.92","7.28","15,741,400","191,963,000"]
["Sep 30, 2017","4.18","6.29","4.18","5.68","6,410,870","32,679,300"]
["Sep 29, 2017","6.91","8.48","3.52","4.34","4,174,650","53,970,200"]

{"sheet":"KIN","index":75,"n_rows":166,"n_cols":7,"rows_kept":166,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.000220","0.000236","0.000214","0.000217",182.92400000000001,"166,618,000"]
["Mar 09, 2018","0.000237","0.000237","0.000213","0.000220",317.34800000000001,"178,947,000"]
["Mar 08, 2018","0.000256","0.000261","0.000230","0.000236",289.49099999999999,"193,314,000"]
["Mar 07, 2018","0.000267","0.000289","0.000238","0.000256",373.233,"201,570,000"]
["Mar 06, 2018","0.000276","0.000289","0.000266","0.000268",211.44900000000001,"208,673,000"]
["Mar 05, 2018","0.000269","0.000307","0.000262","0.000277",389.38900000000001,"203,087,000"]
["Mar 04, 2018","0.000272","0.000302","0.000262","0.000269",302.13600000000002,"205,369,000"]
["Mar 03, 2018","0.000289","0.000295","0.000261","0.000272",469.14400000000001,"218,219,000"]
["Mar 02, 2018","0.000295","0.000302","0.000280","0.000287",432.63,"223,332,000"]
["Mar 01, 2018","0.000289","0.000311","0.000266","0.000294",544.28499999999997,"218,643,000"]
["Feb 28, 2018","0.000300","0.000313","0.000267","0.000288",424.584,"226,621,000"]
["Feb 27, 2018","0.000257","0.000305","0.000246","0.000298",758.34100000000001,"194,043,000"]
["Feb 26, 2018","0.000282","0.000288","0.000235","0.000259",564.97299999999996,"213,203,000"]
["Feb 25, 2018","0.000271","0.000291","0.000264","0.000279",169.71799999999999,"204,785,000"]
["Feb 24, 2018","0.000275","0.000293","0.000261","0.000272",386.13900000000001,"208,096,000"]
["Feb 23, 2018","0.000290","0.000309","0.000251","0.000274",601.83399999999995,"219,249,000"]
["Feb 22, 2018","0.000311","0.000317","0.000277","0.000290",339.99700000000001,"235,090,000"]
["Feb 21, 2018","0.000317","0.000366","0.000273","0.000310",678.70699999999999,"239,508,000"]
["Feb 20, 2018","0.000360","0.000398","0.000309","0.000317",731.63699999999994,"272,351,000"]
["Feb 19, 2018","0.000294","0.000366","0.000277","0.000360",650.32600000000002,"222,649,000"]
["Feb 18, 2018","0.000381","0.000385","0.000274","0.000295",562.18700000000001,"288,122,000"]
["Feb 17, 2018","0.000340","0.000379","0.000274","0.000379",300.899,"257,328,000"]
["Feb 16, 2018","0.000319","0.000340","0.000293","0.000339",379.33499999999998,"240,977,000"]
["Feb 15, 2018","0.000315","0.000329","0.000303","0.000304",244.42500000000001,"238,136,000"]
["Feb 14, 2018","0.000269","0.000315","0.000267","0.000310",640.65499999999997,"203,742,000"]
["Feb 13, 2018","0.000295","0.000301","0.000236","0.000270",242.78,"223,014,000"]
["Feb 12, 2018","0.000261","0.000298","0.000252","0.000295",238.214,"197,376,000"]
["Feb 11, 2018","0.000298","0.000299","0.000232","0.000261",459.25099999999998,"225,044,000"]
["Feb 10, 2018","0.000306","0.000322","0.000266","0.000295",263.40600000000001,"231,128,000"]
["Feb 09, 2018","0.000278","0.000307","0.000264","0.000288",181.14,"210,142,000"]
["Feb 08, 2018","0.000261","0.000304","0.000253","0.000278",507.42500000000001,"197,510,000"]
["Feb 07, 2018","0.000285","0.000323","0.000252","0.000261",476.51400000000001,"215,126,000"]
["Feb 06, 2018","0.000224","0.000286","0.000189","0.000284",529.42899999999997,"169,736,000"]
["Feb 05, 2018","0.000287","0.000305","0.000219","0.000224",371.97,"216,810,000"]
["Feb 04, 2018","0.000321","0.000353","0.000270","0.000289",376.05900000000003,"242,409,000"]
["Feb 03, 2018","0.000322","0.000350","0.000282","0.000320",415.971,"243,776,000"]
["Feb 02, 2018","0.000300","0.000324","0.000227","0.000321",703.57600000000002,"226,823,000"]
["Feb 01, 2018","0.000336","0.000375","0.000278","0.000301",408.92200000000003,"254,271,000"]
["Jan 31, 2018","0.000343","0.000351","0.000305","0.000335",594.48500000000001,"259,419,000"]
["Jan 30, 2018","0.000384","0.000387","0.000313","0.000324",644.1,"290,203,000"]
["Jan 29, 2018","0.000415","0.000422","0.000365","0.000393",604.27,"314,135,000"]
["Jan 28, 2018","0.000365","0.000431","0.000365","0.000424",502.41,"276,207,000"]
["Jan 27, 2018","0.000400","0.000400","0.000324","0.000374","1,171,870","302,442,000"]
["Jan 26, 2018","0.000420","0.000436","0.000362","0.000400",954.71299999999997,"317,264,000"]
["Jan 25, 2018","0.000416","0.000447","0.000395","0.000421",882.50099999999998,"314,880,000"]
["Jan 24, 2018","0.000374","0.000413","0.000342","0.000413","1,720,210","282,524,000"]
["Jan 23, 2018","0.000471","0.000496","0.000373","0.000373","1,729,800","355,947,000"]
["Jan 22, 2018","0.000498","0.000510","0.000406","0.000472","1,466,880","376,792,000"]
["Jan 21, 2018","0.000590","0.000590","0.000449","0.000495",791.48800000000006,"445,786,000"]
["Jan 20, 2018","0.000531","0.000614","0.000511","0.000593","1,097,490","401,753,000"]
["Jan 19, 2018","0.000484","0.000567","0.000480","0.000527","1,247,160","366,133,000"]
["Jan 18, 2018","0.000386","0.000556","0.000375","0.000530","2,083,880","291,599,000"]
["Jan 17, 2018","0.000435","0.000464","0.000297","0.000384","1,645,830","328,713,000"]
["Jan 16, 2018","0.000529","0.000529","0.000343","0.000438",803.86400000000003,"399,883,000"]
["Jan 15, 2018","0.000628","0.000638","0.000492","0.000526","2,531,570","475,071,000"]
["Jan 14, 2018","0.000685","0.000747","0.000566","0.000628","3,012,810","517,708,000"]
["Jan 13, 2018","0.000600","0.000747","0.000554","0.000684","3,081,840","453,752,000"]
["Jan 12, 2018","0.000713","0.000752","0.000494","0.000600","5,200,620","539,223,000"]
["Jan 11, 2018","0.000853","0.000953","0.000659","0.000666","2,713,920","644,679,000"]
["Jan 10, 2018","0.000816","0.000931","0.000734","0.000853","3,839,860","616,907,000"]
["Jan 09, 2018","0.001113","0.001127","0.000734","0.000813","6,499,060","841,402,000"]
["Jan 08, 2018","0.001261","0.001383","0.000849","0.001109","4,189,820","953,421,000"]
["Jan 07, 2018","0.001322","0.001434","0.000971","0.001250","5,366,240","999,563,000"]
["Jan 06, 2018","0.000872","0.001493","0.000871","0.001229","16,813,400","659,640,000"]
["Jan 05, 2018","0.000511","0.000909","0.000481","0.000875","8,001,870","386,519,000"]
["Jan 04, 2018","0.000454","0.000546","0.000429","0.000467","2,733,460","343,636,000"]
["Jan 03, 2018","0.000395","0.000497","0.000394","0.000455","1,164,250","298,612,000"]
["Jan 02, 2018","0.000365","0.000407","0.000338","0.000394","1,568,590","275,748,000"]
["Jan 01, 2018","0.000453","0.000459","0.000323","0.000364","3,381,860","342,448,000"]
["Dec 31, 2017","0.000242","0.000506","0.000240","0.000449","4,031,490","183,203,000"]
["Dec 30, 2017","0.000241","0.000277","0.000191","0.000245","1,054,930","182,423,000"]
["Dec 29, 2017","0.000139","0.000259","0.000137","0.000244","1,764,120","104,882,000"]
["Dec 28, 2017","0.000138","0.000140","0.000126","0.000138",499.04500000000002,"104,196,000"]
["Dec 27, 2017","0.000136","0.000179","0.000134","0.000138",552.45299999999997,"102,547,000"]
["Dec 26, 2017","0.000134","0.000139","0.000128","0.000135",405.34399999999999,"101,351,000"]
["Dec 25, 2017","0.000127","0.000139","0.000126","0.000134",475.76,"95,661,300"]
["Dec 24, 2017","0.000132","0.000133","0.000105","0.000126",450.32799999999997,"99,693,300"]
["Dec 23, 2017","0.000124","0.000150","0.000124","0.000130",515.15700000000004,"93,532,000"]
["Dec 22, 2017","0.000145","0.000179","0.000111","0.000123",568.76,"109,434,000"]
["Dec 21, 2017","0.000132","0.000144","0.000128","0.000144",162.60599999999999,"99,635,200"]
["Dec 20, 2017","0.000144","0.000146","0.000126","0.000132",381.42899999999997,"109,045,000"]
["Dec 19, 2017","0.000153","0.000170","0.000142","0.000144",635.27099999999996,"115,310,000"]
["Dec 18, 2017","0.000125","0.000163","0.000119","0.000153",585.62699999999995,"94,419,600"]
["Dec 17, 2017","0.000088","0.000137","0.000083","0.000125",557.97199999999998,"66,221,100"]
["Dec 16, 2017","0.000067","0.000087","0.000063","0.000087",159.941,"50,782,000"]
["Dec 15, 2017","0.000071","0.000076","0.000065","0.000067",101.764,"53,673,300"]
["Dec 14, 2017","0.000068","0.000080","0.000063","0.000071",142.095,"51,749,100"]
["Dec 13, 2017","0.000062","0.000072","0.000053","0.000068",170.26,"46,842,100"]
["Dec 12, 2017","0.000067","0.000068","0.000051","0.000062",190.09800000000001,"50,905,300"]
["Dec 11, 2017","0.000056","0.000068","0.000056","0.000068",87.116,"42,511,900"]
["Dec 10, 2017","0.000066","0.000067","0.000055","0.000056",75.745000000000005,"49,711,600"]
["Dec 09, 2017","0.000062","0.000073","0.000061","0.000066",79.591999999999999,"46,841,200"]
["Dec 08, 2017","0.000065","0.000067","0.000060","0.000062",172.32300000000001,"48,990,200"]
["Dec 07, 2017","0.000066","0.000072","0.000061","0.000065",29.661999999999999,"49,556,600"]
["Dec 06, 2017","0.000069","0.000073","0.000064","0.000065",36.804000000000002,"52,379,500"]
["Dec 05, 2017","0.000065","0.000070","0.000060","0.000069",20.832999999999998,"48,916,200"]
["Dec 04, 2017","0.000074","0.000075","0.000064","0.000065",74.381,"55,942,000"]
["Dec 03, 2017","0.000069","0.000079","0.000067","0.000074",74.563999999999993,"51,911,200"]
["Dec 02, 2017","0.000071","0.000072","0.000065","0.000069",86.391999999999996,"53,328,300"]
["Dec 01, 2017","0.000069","0.000072","0.000059","0.000068",56.901000000000003,"51,956,500"]
["Nov 30, 2017","0.000060","0.000071","0.000053","0.000069",65.174000000000007,"45,213,000"]
["Nov 29, 2017","0.000062","0.000066","0.000053","0.000059",114.599,"47,125,100"]
["Nov 28, 2017","0.000062","0.000068","0.000059","0.000062",105.33799999999999,"47,138,300"]
["Nov 27, 2017","0.000068","0.000068","0.000058","0.000062",32.146000000000001,"51,090,600"]
["Nov 26, 2017","0.000070","0.000070","0.000058","0.000068",44.67,"52,908,500"]
["Nov 25, 2017","0.000076","0.000076","0.000063","0.000070",61.052,"57,165,500"]
["Nov 24, 2017","0.000063","0.000079","0.000062","0.000076",43.286999999999999,"47,681,600"]
["Nov 23, 2017","0.000064","0.000069","0.000062","0.000063",48.963000000000001,"48,238,400"]
["Nov 22, 2017","0.000062","0.000069","0.000061","0.000064",62.283000000000001,"46,785,900"]
["Nov 21, 2017","0.000076","0.000078","0.000060","0.000062",39.58,"57,427,300"]
["Nov 20, 2017","0.000076","0.000079","0.000065","0.000076",61.338000000000001,"57,506,600"]
["Nov 19, 2017","0.000067","0.000079","0.000063","0.000076",47.073,"50,648,200"]
["Nov 18, 2017","0.000059","0.000068","0.000056","0.000067",48.442999999999998,"44,551,200"]
["Nov 17, 2017","0.000057","0.000063","0.000055","0.000060",58.875,"43,140,600"]
["Nov 16, 2017","0.000056","0.000063","0.000054","0.000057",32.439,"41,963,900"]
["Nov 15, 2017","0.000056","0.000062","0.000053","0.000056",88.513000000000005,"42,172,300"]
["Nov 14, 2017","0.000053","0.000061","0.000051","0.000056",31.297999999999998,"39,962,500"]
["Nov 13, 2017","0.000050","0.000056","0.000050","0.000053",30.495999999999999,"37,581,400"]
["Nov 12, 2017","0.000051","0.000055","0.000047","0.000050",74.942999999999998,"38,692,000"]
["Nov 11, 2017","0.000053","0.000056","0.000047","0.000051",144.505,"40,234,300"]
["Nov 10, 2017","0.000060","0.000062","0.000053","0.000053",34.676000000000002,"45,364,500"]
["Nov 09, 2017","0.000062","0.000066","0.000054","0.000060",60.472000000000001,"46,508,600"]
["Nov 08, 2017","0.000048","0.000065","0.000048","0.000062",77.855000000000004,"36,205,300"]
["Nov 07, 2017","0.000044","0.000049","0.000044","0.000048",53.832999999999998,"32,923,300"]
["Nov 06, 2017","0.000046","0.000050","0.000043","0.000043",26.815000000000001,"34,520,800"]
["Nov 05, 2017","0.000046","0.000051","0.000044","0.000046",28.353999999999999,"34,909,800"]
["Nov 04, 2017","0.000049","0.000049","0.000041","0.000046",37.030999999999999,"37,252,800"]
["Nov 03, 2017","0.000041","0.000049","0.000037","0.000049",81.745999999999995,"30,676,700"]
["Nov 02, 2017","0.000048","0.000049","0.000040","0.000040",70.67,"36,338,400"]
["Nov 01, 2017","0.000049","0.000055","0.000046","0.000048",39.286999999999999,"37,291,500"]
["Oct 31, 2017","0.000053","0.000057","0.000049","0.000049",28.608000000000001,"39,910,400"]
["Oct 30, 2017","0.000056","0.000059","0.000052","0.000053",52.100999999999999,"42,260,700"]
["Oct 29, 2017","0.000055","0.000073","0.000054","0.000056",25.454000000000001,"41,426,100"]
["Oct 28, 2017","0.000053","0.000057","0.000050","0.000055",38.25,"39,996,200"]
["Oct 27, 2017","0.000050","0.000060","0.000050","0.000053",149.697,"37,960,000"]
["Oct 26, 2017","0.000054","0.000056","0.000049","0.000050",122.483,"41,167,000"]
["Oct 25, 2017","0.000059","0.000062","0.000053","0.000055",48.39,"44,602,000"]
["Oct 24, 2017","0.000058","0.000076","0.000057","0.000059",95.552999999999997,"44,157,600"]
["Oct 23, 2017","0.000060","0.000071","0.000056","0.000058",58.829000000000001,"45,654,700"]
["Oct 22, 2017","0.000063","0.000077","0.000060","0.000060",76.945999999999998,"47,704,100"]
["Oct 21, 2017","0.000064","0.000064","0.000059","0.000063",44.929000000000002,"48,085,200"]
["Oct 20, 2017","0.000063","0.000068","0.000060","0.000064",71.299000000000007,"47,885,000"]
["Oct 19, 2017","0.000070","0.000071","0.000063","0.000063",80.707999999999998,"53,234,000"]
["Oct 18, 2017","0.000066","0.000076","0.000057","0.000071",183.23,"49,729,000"]
["Oct 17, 2017","0.000069","0.000201","0.000063","0.000066",51.835999999999999,"52,491,600"]
["Oct 16, 2017","0.000069","0.000219","0.000061","0.000070",55.276000000000003,"51,859,100"]
["Oct 15, 2017","0.000070","0.000072","0.000063","0.000068",97.730999999999995,"53,011,000"]
["Oct 14, 2017","0.000084","0.000087","0.000062","0.000070",110.032,"63,687,400"]
["Oct 13, 2017","0.000085","0.000090","0.000063","0.000084",159.065,"64,500,900"]
["Oct 12, 2017","0.000079","0.000118","0.000064","0.000086",103.42700000000001,"59,548,100"]
["Oct 11, 2017","0.000073","0.000079","0.000068","0.000079",89.590999999999994,"55,496,300"]
["Oct 10, 2017","0.000072","0.000076","0.000065","0.000073",141.32599999999999,"54,112,900"]
["Oct 09, 2017","0.000081","0.000085","0.000065","0.000071",159.87899999999999,"61,548,200"]
["Oct 08, 2017","0.000106","0.000107","0.000078","0.000086",145.58199999999999,"79,778,700"]
["Oct 07, 2017","0.000103","0.000109","0.000084","0.000106",213.93299999999999,"77,706,300"]
["Oct 06, 2017","0.000097","0.000104","0.000090","0.000103",166.02799999999999,"73,611,200"]
["Oct 05, 2017","0.000095","0.000100","0.000088","0.000097",227.64699999999999,"71,582,400"]
["Oct 04, 2017","0.000088","0.000102","0.000084","0.000094",349.608,"66,640,200"]
["Oct 03, 2017","0.000107","0.000181","0.000081","0.000088",304.88299999999998,"81,083,800"]
["Oct 02, 2017","0.000088","0.000108","0.000078","0.000107",390.98500000000001,"66,220,600"]
["Oct 01, 2017","0.000088","0.000095","0.000056","0.000087",399.23599999999999,"66,173,700"]
["Sep 30, 2017","0.000096","0.000105","0.000083","0.000087",267.48099999999999,"72,388,000"]
["Sep 29, 2017","0.000111","0.000115","0.000092","0.000096",289.875,"83,559,500"]
["Sep 28, 2017","0.000116","0.000124","0.000093","0.000111",424.899,"87,954,500"]
["Sep 27, 2017","0.000093","0.000146","0.000089","0.000116",372.04899999999998,"-"]

{"sheet":"DENT","index":76,"n_rows":212,"n_cols":7,"rows_kept":212,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.015666","0.016052","0.013798","0.013933",856.47799999999995,"166,290,000"]
["Mar 09, 2018","0.014446","0.015742","0.011237","0.015706","2,738,870","153,337,000"]
["Mar 08, 2018","0.016960","0.017230","0.013965","0.014292","2,476,480","180,022,000"]
["Mar 07, 2018","0.019362","0.019686","0.016664","0.017056","2,859,080","205,520,000"]
["Mar 06, 2018","0.022588","0.022588","0.018143","0.019231","2,106,600","239,767,000"]
["Mar 05, 2018","0.021217","0.024394","0.019520","0.022631","3,787,730","225,212,000"]
["Mar 04, 2018","0.021655","0.021700","0.019609","0.021164","3,063,530","229,858,000"]
["Mar 03, 2018","0.022490","0.023233","0.021507","0.021755","2,344,930","238,724,000"]
["Mar 02, 2018","0.024260","0.024260","0.021993","0.022509","5,779,060","257,515,000"]
["Mar 01, 2018","0.024322","0.025025","0.023383","0.024274","2,129,670","258,172,000"]
["Feb 28, 2018","0.026676","0.027700","0.024156","0.024156","2,518,610","283,161,000"]
["Feb 27, 2018","0.028393","0.029006","0.026302","0.026814","3,975,200","301,388,000"]
["Feb 26, 2018","0.030329","0.031645","0.028285","0.028532","6,166,200","321,938,000"]
["Feb 25, 2018","0.027311","0.031703","0.026633","0.030229","5,729,270","289,906,000"]
["Feb 24, 2018","0.029491","0.030454","0.026525","0.027342","3,135,090","313,036,000"]
["Feb 23, 2018","0.027772","0.030258","0.026003","0.029578","5,305,630","294,797,000"]
["Feb 22, 2018","0.029472","0.038843","0.026809","0.027806","19,274,800","312,844,000"]
["Feb 21, 2018","0.024359","0.032360","0.023412","0.029534","12,174,300","258,567,000"]
["Feb 20, 2018","0.027068","0.027134","0.023947","0.024214","2,757,230","287,323,000"]
["Feb 19, 2018","0.024372","0.027041","0.024197","0.027041","1,809,150","258,705,000"]
["Feb 18, 2018","0.026409","0.026491","0.023581","0.024858","2,216,380","280,324,000"]
["Feb 17, 2018","0.026258","0.026999","0.025104","0.026204","2,686,850","278,721,000"]
["Feb 16, 2018","0.025840","0.026686","0.025163","0.025881","2,527,020","274,289,000"]
["Feb 15, 2018","0.025275","0.026668","0.024763","0.025883","1,782,320","268,283,000"]
["Feb 14, 2018","0.022857","0.025401","0.022857","0.025295","2,204,130","242,624,000"]
["Feb 13, 2018","0.024835","0.024861","0.022259","0.022825","1,664,020","263,623,000"]
["Feb 12, 2018","0.023041","0.025236","0.023041","0.024759","2,353,910","244,572,000"]
["Feb 11, 2018","0.024310","0.024456","0.021135","0.022928","2,836,270","258,044,000"]
["Feb 10, 2018","0.026971","0.028170","0.023425","0.024324","4,810,050","286,293,000"]
["Feb 09, 2018","0.025899","0.027417","0.024456","0.027231","3,423,970","274,911,000"]
["Feb 08, 2018","0.022968","0.026964","0.022968","0.025718","3,996,720","243,796,000"]
["Feb 07, 2018","0.024316","0.027814","0.021721","0.023097","5,593,420","258,110,000"]
["Feb 06, 2018","0.018475","0.026574","0.014976","0.024761","31,767,500","196,109,000"]
["Feb 05, 2018","0.025010","0.025566","0.016603","0.018518","10,905,100","265,473,000"]
["Feb 04, 2018","0.032570","0.032704","0.023838","0.025395","8,510,830","345,721,000"]
["Feb 03, 2018","0.024528","0.033194","0.021702","0.032724","17,538,800","260,360,000"]
["Feb 02, 2018","0.025625","0.025625","0.015114","0.024429","13,074,100","272,005,000"]
["Feb 01, 2018","0.030811","0.031116","0.022787","0.025605","6,233,370","327,051,000"]
["Jan 31, 2018","0.032198","0.032281","0.028637","0.030530","5,722,510","341,771,000"]
["Jan 30, 2018","0.041273","0.041726","0.030826","0.032162","10,826,600","438,109,000"]
["Jan 29, 2018","0.033575","0.044281","0.030680","0.041517","19,713,600","356,391,000"]
["Jan 28, 2018","0.034442","0.036219","0.033047","0.033670","4,320,580","365,591,000"]
["Jan 27, 2018","0.033398","0.035529","0.032012","0.034036","5,692,110","354,511,000"]
["Jan 26, 2018","0.034386","0.035955","0.029266","0.033595","9,200,790","364,995,000"]
["Jan 25, 2018","0.035581","0.037840","0.033614","0.034399","6,338,710","377,682,000"]
["Jan 24, 2018","0.035049","0.036288","0.032913","0.035048","9,564,350","372,031,000"]
["Jan 23, 2018","0.036781","0.037310","0.031261","0.035015","8,258,470","390,419,000"]
["Jan 22, 2018","0.040218","0.041826","0.031763","0.036874","10,722,300","426,905,000"]
["Jan 21, 2018","0.046414","0.047101","0.036696","0.040003","11,811,600","492,672,000"]
["Jan 20, 2018","0.045602","0.048224","0.040863","0.046102","14,949,800","484,054,000"]
["Jan 19, 2018","0.050414","0.052479","0.042243","0.045223","14,086,200","535,136,000"]
["Jan 18, 2018","0.047985","0.057980","0.045165","0.050982","33,664,400","509,353,000"]
["Jan 17, 2018","0.033198","0.050228","0.028985","0.048841","47,796,100","352,392,000"]
["Jan 16, 2018","0.048130","0.048130","0.023554","0.032281","39,028,600","510,885,000"]
["Jan 15, 2018","0.057359","0.060768","0.046758","0.048057","17,434,900","608,852,000"]
["Jan 14, 2018","0.062366","0.064662","0.052371","0.057570","19,473,900","662,004,000"]
["Jan 13, 2018","0.071431","0.072902","0.061336","0.062131","24,048,600","758,222,000"]
["Jan 12, 2018","0.066505","0.075101","0.060161","0.071606","36,508,600","705,933,000"]
["Jan 11, 2018","0.080666","0.091170","0.050222","0.066897","67,511,500","856,253,000"]
["Jan 10, 2018","0.098446","0.098446","0.077530","0.082054","60,780,700","1,044,980,000"]
["Jan 09, 2018","0.077552","0.111397","0.075282","0.098937","91,694,500","823,201,000"]
["Jan 08, 2018","0.067606","0.079385","0.060972","0.079385","54,355,300","717,621,000"]
["Jan 07, 2018","0.074699","0.076360","0.065950","0.068402","35,168,300","792,907,000"]
["Jan 06, 2018","0.080390","0.083279","0.062188","0.074576","46,017,300","853,321,000"]
["Jan 05, 2018","0.056601","0.090582","0.051619","0.079163","99,149,400","600,804,000"]
["Jan 04, 2018","0.034210","0.061723","0.031364","0.057814","50,990,100","363,135,000"]
["Jan 03, 2018","0.024224","0.034140","0.024224","0.034140","20,706,800","257,134,000"]
["Jan 02, 2018","0.018301","0.027097","0.015468","0.024418","19,603,700","194,260,000"]
["Jan 01, 2018","0.019585","0.019881","0.018232","0.018232","5,310,690","207,893,000"]
["Dec 31, 2017","0.017588","0.020227","0.017437","0.019647","6,698,050","186,694,000"]
["Dec 30, 2017","0.020878","0.022187","0.013706","0.017792","9,897,250","221,616,000"]
["Dec 29, 2017","0.026307","0.026457","0.021146","0.021256","11,519,200","279,246,000"]
["Dec 28, 2017","0.030357","0.030973","0.022469","0.025965","16,548,100","322,233,000"]
["Dec 27, 2017","0.030822","0.031580","0.023980","0.030524","18,662,600","327,166,000"]
["Dec 26, 2017","0.031364","0.033993","0.027234","0.030656","15,522,100","332,925,000"]
["Dec 25, 2017","0.017452","0.035157","0.017452","0.031876","20,397,800","185,245,000"]
["Dec 24, 2017","0.017309","0.017673","0.014514","0.017300","5,529,310","183,734,000"]
["Dec 23, 2017","0.010171","0.019554","0.009971","0.016802","10,870,400","107,961,000"]
["Dec 22, 2017","0.011149","0.011277","0.007796","0.010105","3,340,720","118,341,000"]
["Dec 21, 2017","0.008993","0.012065","0.008802","0.011239","4,598,290","95,454,100"]
["Dec 20, 2017","0.010914","0.011084","0.008494","0.009029","4,331,000","115,845,000"]
["Dec 19, 2017","0.012234","0.012248","0.009146","0.010571","6,577,920","129,859,000"]
["Dec 18, 2017","0.015210","0.015430","0.010471","0.012255","13,639,400","161,451,000"]
["Dec 17, 2017","0.010464","0.016914","0.010464","0.015260","18,240,700","111,070,000"]
["Dec 16, 2017","0.004140","0.013137","0.003670","0.010633","13,977,600","43,949,000"]
["Dec 15, 2017","0.002024","0.004690","0.001589","0.003890","2,848,350","21,482,600"]
["Dec 14, 2017","0.001500","0.002151","0.001110","0.002019",276.798,"15,927,200"]
["Dec 13, 2017","0.002518","0.002569","0.001167","0.001465",195.124,"26,727,500"]
["Dec 12, 2017","0.002035","0.002455","0.001336","0.002229",188.66300000000001,"21,597,700"]
["Dec 11, 2017","0.002156","0.002756","0.001459","0.002047",544.15200000000004,"22,884,600"]
["Dec 10, 2017","0.001899","0.002677","0.001300","0.002155",730.48699999999997,"20,161,600"]
["Dec 09, 2017","0.001349","0.001944","0.000951","0.001893",172.63800000000001,"14,314,900"]
["Dec 08, 2017","0.000834","0.001383","0.000504","0.001349",281.786,"8,855,960"]
["Dec 07, 2017","0.000809","0.000861","0.000445","0.000833",85.6,"8,589,260"]
["Dec 06, 2017","0.000825","0.000843","0.000460","0.000812",12.789,"8,760,950"]
["Dec 05, 2017","0.000754","0.000876","0.000482","0.000827",17.64,"8,006,170"]
["Dec 04, 2017","0.000696","0.000754","0.000577","0.000754",15.092000000000001,"7,384,170"]
["Dec 03, 2017","0.000583","0.000806","0.000562","0.000737",10.689,"6,183,730"]
["Dec 02, 2017","0.000836","0.000871","0.000510","0.000582",20.056000000000001,"8,869,560"]
["Dec 01, 2017","0.000724","0.000882","0.000489","0.000836",54.86,"7,681,570"]
["Nov 30, 2017","0.000778","0.000815","0.000516","0.000725",25.280999999999999,"8,260,490"]
["Nov 29, 2017","0.000737","0.000938","0.000508","0.000768",26.24,"7,823,930"]
["Nov 28, 2017","0.000721","0.000811","0.000564","0.000736",14.403,"7,653,500"]
["Nov 27, 2017","0.000781","0.000794","0.000558","0.000722",31.548999999999999,"8,293,810"]
["Nov 26, 2017","0.000623","0.000875","0.000540","0.000782",23.36,"6,609,460"]
["Nov 25, 2017","0.000861","0.000895","0.000526","0.000623",51.572000000000003,"9,134,330"]
["Nov 24, 2017","0.000557","0.000871","0.000444","0.000861",54.951000000000001,"5,916,710"]
["Nov 23, 2017","0.000557","0.000632","0.000471","0.000560",9.8800000000000008,"5,914,000"]
["Nov 22, 2017","0.000494","0.000665","0.000366","0.000556",25.858000000000001,"5,248,160"]
["Nov 21, 2017","0.000659","0.000665","0.000349","0.000494",3.5840000000000001,"6,989,870"]
["Nov 20, 2017","0.000528","0.000667","0.000327","0.000660",27.911999999999999,"5,607,610"]
["Nov 19, 2017","0.000472","0.000561","0.000359","0.000529",4.6260000000000003,"5,009,970"]
["Nov 18, 2017","0.000521","0.000611","0.000336","0.000473",14.254,"5,525,270"]
["Nov 17, 2017","0.000419","0.000552","0.000339","0.000520",14.263999999999999,"4,442,820"]
["Nov 16, 2017","0.000395","0.000417","0.000338","0.000417",5.7880000000000003,"4,190,700"]
["Nov 15, 2017","0.000373","0.000549","0.000341","0.000395",12.250999999999999,"3,957,730"]
["Nov 14, 2017","0.000565","0.000576","0.000335","0.000373",12.183,"5,996,000"]
["Nov 13, 2017","0.000457","0.000576","0.000318","0.000565",6.0819999999999999,"4,847,000"]
["Nov 12, 2017","0.000499","0.000499","0.000308","0.000456",11.737,"5,295,550"]
["Nov 11, 2017","0.000533","0.000568","0.000326","0.000499",2.8149999999999999,"5,660,650"]
["Nov 10, 2017","0.000413","0.000542","0.000308","0.000535",10.654999999999999,"4,380,830"]
["Nov 09, 2017","0.000351","0.000475","0.000350","0.000411",10.869,"3,721,830"]
["Nov 08, 2017","0.000299","0.000577","0.000297","0.000353",5.2750000000000004,"3,177,410"]
["Nov 07, 2017","0.000458","0.000555","0.000292","0.000300",3.9390000000000001,"4,857,440"]
["Nov 06, 2017","0.000344","0.000506","0.000298","0.000457",1.274,"3,653,550"]
["Nov 05, 2017","0.000420","0.000466","0.000299","0.000344",8.8209999999999997,"4,455,580"]
["Nov 04, 2017","0.000370","0.000419","0.000303","0.000419",6.2430000000000003,"3,928,090"]
["Nov 03, 2017","0.000467","0.000474","0.000304","0.000370",2.74,"4,958,930"]
["Nov 02, 2017","0.000310","0.000530","0.000285","0.000465",9.2029999999999994,"3,288,590"]
["Nov 01, 2017","0.000386","0.000408","0.000312","0.000345",7.782,"4,102,090"]
["Oct 31, 2017","0.000513","0.000513","0.000322","0.000387",12.888,"5,443,860"]
["Oct 30, 2017","0.000474","0.000534","0.000320","0.000321",7.2569999999999997,"5,028,500"]
["Oct 29, 2017","0.000396","0.000474","0.000353","0.000468",3.9820000000000002,"4,204,200"]
["Oct 28, 2017","0.000413","0.000421","0.000348","0.000396",5.2869999999999999,"4,385,580"]
["Oct 27, 2017","0.000474","0.000503","0.000329","0.000413",8.5060000000000002,"5,029,160"]
["Oct 26, 2017","0.000517","0.000528","0.000310","0.000335",17.161999999999999,"5,487,890"]
["Oct 25, 2017","0.000392","0.000700","0.000293","0.000518",10.555999999999999,"4,156,150"]
["Oct 24, 2017","0.000432","0.000455","0.000299","0.000391",14.884,"4,588,320"]
["Oct 23, 2017","0.000430","0.000509","0.000277","0.000433",6.782,"4,568,050"]
["Oct 22, 2017","0.000369","0.000485","0.000288","0.000431",6.6879999999999997,"3,912,290"]
["Oct 21, 2017","0.000288","0.000481","0.000287","0.000369",2.2200000000000002,"3,062,170"]
["Oct 20, 2017","0.000466","0.000526","0.000288","0.000289",12.497,"4,941,220"]
["Oct 19, 2017","0.000472","0.000530","0.000337","0.000348",10.028,"5,011,140"]
["Oct 18, 2017","0.000445","0.000932","0.000337","0.000474",3.9580000000000002,"4,719,210"]
["Oct 17, 2017","0.000510","0.000510","0.000363","0.000445",9.0660000000000007,"5,408,600"]
["Oct 16, 2017","0.000494","0.000673","0.000313","0.000509",3.266,"5,243,670"]
["Oct 15, 2017","0.000532","0.000536","0.000366","0.000493",5.1219999999999999,"5,645,400"]
["Oct 14, 2017","0.000519","0.000595","0.000353","0.000530",5.5049999999999999,"5,508,400"]
["Oct 13, 2017","0.000463","0.000575","0.000325","0.000518",12.294,"4,918,090"]
["Oct 12, 2017","0.000408","0.000514","0.000327","0.000464",5.3010000000000002,"4,331,470"]
["Oct 11, 2017","0.000502","0.000621","0.000304","0.000408",4.1310000000000002,"5,328,060"]
["Oct 10, 2017","0.000414","0.000562","0.000300","0.000502",11.414,"4,397,400"]
["Oct 09, 2017","0.000570","0.000577","0.000332","0.000413",9.0039999999999996,"6,053,650"]
["Oct 08, 2017","0.000521","0.000595","0.000364","0.000570",4.3419999999999996,"5,530,890"]
["Oct 07, 2017","0.000549","0.000609","0.000318","0.000524",12.015000000000001,"5,830,020"]
["Oct 06, 2017","0.000547","0.000550","0.000323","0.000550",9.8930000000000007,"5,802,880"]
["Oct 05, 2017","0.000503","0.000555","0.000304","0.000547",5.8879999999999999,"5,344,490"]
["Oct 04, 2017","0.000418","0.000556","0.000311","0.000504",4.5599999999999996,"4,438,000"]
["Oct 03, 2017","0.000552","0.000556","0.000307","0.000323",6.8769999999999998,"5,861,180"]
["Oct 02, 2017","0.000458","0.000595","0.000296","0.000552",1.43,"4,858,310"]
["Oct 01, 2017","0.000327","0.000626","0.000306","0.000458",11.352,"3,470,320"]
["Sep 30, 2017","0.000558","0.000584","0.000295","0.000327",20.245000000000001,"5,927,820"]
["Sep 29, 2017","0.000345","0.000570","0.000288","0.000559",25.538,"3,663,080"]
["Sep 28, 2017","0.000358","0.000541","0.000310","0.000346",17.02,"3,797,680"]
["Sep 27, 2017","0.000634","0.000634","0.000320","0.000349",25.006,"6,727,910"]
["Sep 26, 2017","0.000542","0.000634","0.000316","0.000445",19.077000000000002,"5,750,720"]
["Sep 25, 2017","0.000505","0.000568","0.000324","0.000542",15.401,"5,355,970"]
["Sep 24, 2017","0.000425","0.000514","0.000336","0.000504",9.7850000000000001,"4,515,270"]
["Sep 23, 2017","0.000442","0.000484","0.000321","0.000425",5.6340000000000003,"4,688,990"]
["Sep 22, 2017","0.000458","0.000485","0.000301","0.000442",16.689,"4,858,280"]
["Sep 21, 2017","0.000425","0.000483","0.000356","0.000458",6.6379999999999999,"4,515,320"]
["Sep 20, 2017","0.000454","0.000478","0.000372","0.000427",15.64,"4,823,750"]
["Sep 19, 2017","0.000478","0.000515","0.000387","0.000455",5.7130000000000001,"5,073,460"]
["Sep 18, 2017","0.000481","0.000526","0.000363","0.000477",10.81,"5,107,200"]
["Sep 17, 2017","0.000410","0.000497","0.000331","0.000375",6.843,"4,354,160"]
["Sep 16, 2017","0.000462","0.003249","0.000375","0.000461",20.971,"4,903,080"]
["Sep 15, 2017","0.000413","0.000474","0.000326","0.000458",6.5739999999999998,"4,386,570"]
["Sep 14, 2017","0.000441","0.000470","0.000320","0.000339",6.4489999999999998,"4,676,540"]
["Sep 13, 2017","0.000430","0.000505","0.000321","0.000441",10.442,"4,563,250"]
["Sep 12, 2017","0.000560","0.000571","0.000339","0.000340",16.72,"5,941,690"]
["Sep 11, 2017","0.000538","0.000592","0.000368","0.000389",19.916,"5,705,690"]
["Sep 10, 2017","0.000474","0.000588","0.000464","0.000536",15.114000000000001,"5,035,070"]
["Sep 09, 2017","0.000598","0.000599","0.000384","0.000474",11.925000000000001,"6,344,470"]
["Sep 08, 2017","0.000646","0.000807","0.000412","0.000599",20.523,"6,853,470"]
["Sep 07, 2017","0.000662","0.000829","0.000475","0.000647",11.579000000000001,"7,025,040"]
["Sep 06, 2017","0.000867","0.000946","0.000394","0.000662",12.771000000000001,"9,197,500"]
["Sep 05, 2017","0.000566","0.000880","0.000351","0.000880",22.280999999999999,"6,004,690"]
["Sep 04, 2017","0.000960","0.000960","0.000395","0.000568",44.811999999999998,"10,183,500"]
["Sep 03, 2017","0.000861","0.001069","0.000683","0.000959",30.064,"9,126,910"]
["Sep 02, 2017","0.000849","0.000977","0.000622","0.000857",22.344999999999999,"9,008,120"]
["Sep 01, 2017","0.000849","0.001081","0.000789","0.000857",25.148,"9,007,590"]
["Aug 31, 2017","0.001100","0.001120","0.000777","0.000849",32.003999999999998,"11,663,800"]
["Aug 30, 2017","0.001031","0.001135","0.000483","0.001100",124.267,"10,931,000"]
["Aug 29, 2017","0.000991","0.001080","0.000731","0.001033",47.482999999999997,"10,503,700"]
["Aug 28, 2017","0.001050","0.002429","0.000763","0.000991",36.689,"11,126,800"]
["Aug 27, 2017","0.001297","0.001322","0.000799","0.001049",57.938000000000002,"13,748,000"]
["Aug 26, 2017","0.001123","0.001409","0.001060","0.001296",47.170999999999999,"11,890,100"]
["Aug 25, 2017","0.001180","0.001537","0.001121","0.001291",95.492000000000004,"12,492,800"]
["Aug 24, 2017","0.001436","0.001466","0.001090","0.001180",177.15899999999999,"15,204,400"]
["Aug 23, 2017","0.001131","0.001874","0.000988","0.001270",132.69399999999999,"11,974,900"]
["Aug 22, 2017","0.001299","0.001338","0.000946","0.001009",55.622999999999998,"13,520,200"]
["Aug 21, 2017","0.001681","0.001723","0.001042","0.001291",173.18100000000001,"17,495,000"]
["Aug 20, 2017","0.001330","0.001757","0.001274","0.001682",204.51400000000001,"13,838,200"]
["Aug 19, 2017","0.000930","0.004718","0.000900","0.001475",276.63799999999998,"9,673,440"]
["Aug 18, 2017","0.000888","0.001365","0.000654","0.000930",127.184,"9,239,620"]
["Aug 17, 2017","0.000768","0.000894","0.000605","0.000890",100.07,"7,986,880"]
["Aug 16, 2017","0.000843","0.000909","0.000659","0.000799",57.104999999999997,"8,776,510"]
["Aug 15, 2017","0.000878","0.000918","0.000653","0.000841",106.18300000000001,"9,131,840"]
["Aug 14, 2017","0.001337","0.003317","0.000651","0.000876",126.866,"13,877,500"]
["Aug 13, 2017","0.000633","0.001419","0.000442","0.001179",245.44200000000001,"6,572,050"]
["Aug 12, 2017","0.000628","0.000639","0.000622","0.000634",71.564999999999998,"-"]

{"sheet":"XZC","index":77,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","42.62","44.00","40.38","40.48",941.61800000000005,"182,095,000"]
["Mar 09, 2018","42.09","42.86","35.62","42.86","2,244,250","179,522,000"]
["Mar 08, 2018","44.18","46.78","41.09","42.37","3,828,070","188,148,000"]
["Mar 07, 2018","50.15","51.06","41.19","44.33","5,079,780","213,229,000"]
["Mar 06, 2018","50.97","52.41","48.25","50.28","4,072,160","216,342,000"]
["Mar 05, 2018","57.29","57.29","51.65","51.65","4,034,100","242,732,000"]
["Mar 04, 2018","53.78","56.82","52.39","56.82","3,609,570","227,441,000"]
["Mar 03, 2018","54.62","58.38","52.03","53.92","3,600,510","230,597,000"]
["Mar 02, 2018","57.20","58.20","54.45","54.56","3,985,150","241,087,000"]
["Mar 01, 2018","51.54","61.21","50.97","57.42","4,823,590","216,859,000"]
["Feb 28, 2018","53.38","54.79","49.80","51.29","3,789,180","224,195,000"]
["Feb 27, 2018","52.88","55.05","51.43","53.64","3,379,860","221,719,000"]
["Feb 26, 2018","52.34","54.01","48.30","52.80","4,130,380","219,067,000"]
["Feb 25, 2018","52.45","53.48","49.64","52.15","3,526,390","219,208,000"]
["Feb 24, 2018","54.40","57.13","50.44","52.74","3,772,980","226,963,000"]
["Feb 23, 2018","50.12","54.94","47.91","54.37","4,922,830","208,775,000"]
["Feb 22, 2018","54.15","58.70","47.77","50.18","6,244,840","225,115,000"]
["Feb 21, 2018","64.79","65.18","51.72","54.21","5,718,960","268,837,000"]
["Feb 20, 2018","67.06","69.27","64.40","64.40","5,083,970","277,774,000"]
["Feb 19, 2018","64.74","67.29","63.73","66.50","4,766,800","267,636,000"]
["Feb 18, 2018","67.91","72.67","62.24","65.27","10,359,200","280,180,000"]
["Feb 17, 2018","63.25","67.81","61.12","67.74","5,202,840","260,466,000"]
["Feb 16, 2018","58.28","63.64","56.97","63.14","3,593,000","239,576,000"]
["Feb 15, 2018","57.55","59.55","53.31","58.13","4,717,130","236,181,000"]
["Feb 14, 2018","51.75","58.32","51.75","58.26","6,171,650","212,031,000"]
["Feb 13, 2018","55.72","56.14","51.50","51.90","5,383,320","227,939,000"]
["Feb 12, 2018","49.11","56.70","49.11","55.60","5,619,220","200,563,000"]
["Feb 11, 2018","52.68","54.90","46.98","48.67","6,029,960","214,786,000"]
["Feb 10, 2018","53.51","58.55","49.21","52.90","6,084,790","217,786,000"]
["Feb 09, 2018","51.69","54.28","46.14","53.50","6,245,140","210,025,000"]
["Feb 08, 2018","42.77","52.73","42.77","51.48","6,817,420","173,459,000"]
["Feb 07, 2018","46.30","56.02","42.04","43.14","5,399,680","187,489,000"]
["Feb 06, 2018","39.33","48.64","30.75","47.42","9,799,470","158,987,000"]
["Feb 05, 2018","49.92","51.04","36.93","38.14","5,855,050","201,405,000"]
["Feb 04, 2018","60.59","62.61","45.97","49.16","5,539,230","243,995,000"]
["Feb 03, 2018","54.93","62.33","49.95","60.45","6,227,780","220,777,000"]
["Feb 02, 2018","60.95","60.95","41.63","54.88","6,830,490","244,506,000"]
["Feb 01, 2018","71.74","73.14","57.47","60.98","6,400,680","287,232,000"]
["Jan 31, 2018","66.53","73.00","63.43","71.31","4,840,710","265,895,000"]
["Jan 30, 2018","78.43","78.70","62.15","66.56","4,862,850","313,002,000"]
["Jan 29, 2018","82.03","84.35","74.91","78.80","6,814,060","326,710,000"]
["Jan 28, 2018","75.48","84.16","74.98","81.01","7,653,900","299,999,000"]
["Jan 27, 2018","73.40","77.45","71.75","75.05","5,145,990","291,168,000"]
["Jan 26, 2018","73.71","77.46","65.64","73.54","6,029,000","291,776,000"]
["Jan 25, 2018","74.34","78.10","73.48","74.11","5,746,880","293,747,000"]
["Jan 24, 2018","71.66","76.43","69.73","73.46","4,816,120","282,716,000"]
["Jan 23, 2018","70.11","93.84","65.15","71.89","14,048,200","276,166,000"]
["Jan 22, 2018","78.34","79.82","65.81","70.29","3,814,790","305,770,000"]
["Jan 21, 2018","88.75","88.82","76.06","78.00","3,283,520","346,290,000"]
["Jan 20, 2018","79.84","90.23","79.84","88.79","5,254,950","311,416,000"]
["Jan 19, 2018","77.04","80.03","73.10","79.21","3,702,610","300,434,000"]
["Jan 18, 2018","77.89","84.63","73.63","77.68","5,351,040","303,674,000"]
["Jan 17, 2018","75.24","79.71","58.29","77.11","7,786,460","293,094,000"]
["Jan 16, 2018","89.40","90.11","63.37","75.15","9,671,480","347,438,000"]
["Jan 15, 2018","97.17","99.31","88.18","89.44","6,685,340","377,024,000"]
["Jan 14, 2018","108.19","108.50","95.68","98.08","5,788,610","418,966,000"]
["Jan 13, 2018","99.49","110.11","98.48","108.02","11,774,500","384,561,000"]
["Jan 12, 2018","93.61","101.51","91.22","100.24","10,001,700","361,193,000"]
["Jan 11, 2018","98.32","108.71","85.66","93.07","15,598,200","378,780,000"]
["Jan 10, 2018","99.68","100.71","92.73","98.55","9,754,380","383,373,000"]
["Jan 09, 2018","101.67","108.66","98.69","98.75","12,186,300","390,379,000"]
["Jan 08, 2018","112.88","113.59","97.10","101.62","14,461,700","432,592,000"]
["Jan 07, 2018","108.49","123.38","106.85","113.35","17,993,400","415,154,000"]
["Jan 06, 2018","104.51","113.51","103.60","108.83","14,182,700","398,790,000"]
["Jan 05, 2018","115.66","117.49","103.29","103.89","18,692,900","440,347,000"]
["Jan 04, 2018","124.00","124.12","114.21","117.00","21,389,400","471,780,000"]
["Jan 03, 2018","126.66","131.00","121.13","124.28","15,323,100","481,071,000"]
["Jan 02, 2018","125.91","139.58","119.73","126.08","23,831,900","477,341,000"]
["Jan 01, 2018","112.68","132.80","109.67","125.44","16,843,000","426,327,000"]
["Dec 31, 2017","111.80","123.07","109.83","112.32","14,533,300","422,114,000"]
["Dec 30, 2017","119.80","120.17","102.47","112.53","19,735,500","451,459,000"]
["Dec 29, 2017","116.93","121.47","109.63","120.00","22,823,800","439,694,000"]
["Dec 28, 2017","124.47","127.17","111.71","116.29","22,491,400","467,148,000"]
["Dec 27, 2017","142.03","144.96","120.77","126.25","31,649,200","531,966,000"]
["Dec 26, 2017","124.81","169.99","122.53","142.43","102,168,000","466,484,000"]
["Dec 25, 2017","85.79","133.13","84.95","126.13","44,871,500","319,901,000"]
["Dec 24, 2017","84.29","85.62","71.86","85.62","7,961,160","313,640,000"]
["Dec 23, 2017","74.87","89.49","72.01","83.41","13,417,700","278,076,000"]
["Dec 22, 2017","95.01","95.61","56.13","74.83","20,394,400","352,116,000"]
["Dec 21, 2017","74.57","99.05","73.79","93.52","40,033,700","275,845,000"]
["Dec 20, 2017","68.41","75.82","57.76","75.82","22,449,400","252,567,000"]
["Dec 19, 2017","69.62","75.99","65.87","69.07","18,541,300","256,530,000"]
["Dec 18, 2017","62.69","69.29","59.98","68.85","15,852,500","230,589,000"]
["Dec 17, 2017","58.63","64.60","58.36","62.53","10,504,600","215,217,000"]
["Dec 16, 2017","56.87","61.23","55.99","58.50","11,209,100","208,347,000"]
["Dec 15, 2017","64.77","64.77","50.98","56.31","14,739,600","236,740,000"]
["Dec 14, 2017","52.04","69.94","51.80","63.64","26,740,800","189,786,000"]
["Dec 13, 2017","45.09","54.11","44.10","52.15","13,258,200","164,053,000"]
["Dec 12, 2017","47.13","47.95","43.75","45.22","7,477,480","171,184,000"]
["Dec 11, 2017","39.22","48.42","39.16","47.19","7,371,060","142,154,000"]
["Dec 10, 2017","44.40","44.40","37.02","39.41","4,706,380","160,627,000"]
["Dec 09, 2017","41.50","45.84","40.41","43.70","7,928,530","149,892,000"]
["Dec 08, 2017","40.53","45.69","38.70","41.46","7,994,100","146,074,000"]
["Dec 07, 2017","46.96","49.33","35.70","40.74","13,734,500","168,900,000"]
["Dec 06, 2017","46.92","49.81","42.75","47.17","14,971,700","168,435,000"]
["Dec 05, 2017","40.28","49.56","38.29","46.96","16,080,900","144,320,000"]
["Dec 04, 2017","37.50","41.51","35.21","40.35","9,191,720","134,064,000"]
["Dec 03, 2017","38.06","40.27","35.26","37.71","5,173,850","135,823,000"]
["Dec 02, 2017","37.67","39.34","36.37","37.99","5,199,850","134,203,000"]
["Dec 01, 2017","36.69","38.55","33.57","37.90","6,124,190","130,400,000"]
["Nov 30, 2017","37.91","41.58","31.66","36.59","6,780,450","134,469,000"]
["Nov 29, 2017","43.01","46.12","35.66","38.19","13,749,800","152,268,000"]
["Nov 28, 2017","38.07","44.66","36.27","42.84","13,565,100","134,491,000"]
["Nov 27, 2017","35.44","39.00","33.47","38.06","8,641,240","124,926,000"]
["Nov 26, 2017","37.20","37.51","34.30","35.68","5,705,990","130,893,000"]
["Nov 25, 2017","35.99","38.45","35.52","37.41","8,099,220","126,360,000"]
["Nov 24, 2017","34.99","36.91","32.47","36.24","6,782,260","122,548,000"]
["Nov 23, 2017","38.46","40.19","33.64","34.91","10,472,000","134,378,000"]
["Nov 22, 2017","32.18","40.92","31.59","38.50","29,522,600","112,171,000"]
["Nov 21, 2017","25.76","34.47","23.67","32.35","14,513,000","89,443,700"]
["Nov 20, 2017","23.35","25.87","23.09","25.82","2,667,830","81,030,200"]
["Nov 19, 2017","24.26","24.32","22.68","23.14","1,290,300","84,061,700"]
["Nov 18, 2017","21.97","24.53","21.63","24.34","2,713,880","75,954,300"]
["Nov 17, 2017","23.14","23.27","20.96","22.04","2,037,320","79,773,100"]
["Nov 16, 2017","22.24","24.19","21.86","23.16","3,371,330","76,540,200"]
["Nov 15, 2017","22.95","24.40","21.62","22.22","4,397,470","78,800,900"]
["Nov 14, 2017","18.71","24.59","18.25","22.85","10,179,900","64,139,500"]
["Nov 13, 2017","14.29","19.02","14.29","18.98","4,150,310","48,867,900"]
["Nov 12, 2017","14.91","15.29","12.77","14.08","1,303,000","50,918,000"]
["Nov 11, 2017","15.05","16.21","14.46","14.94",784.59400000000005,"51,257,700"]
["Nov 10, 2017","18.08","18.08","14.04","15.04","1,577,410","61,430,600"]
["Nov 09, 2017","17.07","18.66","16.23","18.23","2,701,420","57,888,000"]
["Nov 08, 2017","15.15","17.77","14.27","17.08","2,532,240","51,261,400"]
["Nov 07, 2017","15.38","16.29","14.83","15.18",906.45,"51,936,400"]
["Nov 06, 2017","15.76","16.44","14.92","15.49","1,515,950","53,088,100"]
["Nov 05, 2017","14.10","16.22","13.76","15.85","1,475,500","47,408,000"]
["Nov 04, 2017","14.79","14.79","13.91","14.10",674.90899999999999,"49,616,800"]
["Nov 03, 2017","14.71","15.26","13.90","14.70","1,150,760","45,223,400"]
["Nov 02, 2017","13.12","15.07","12.55","15.07","1,607,200","43,815,500"]
["Nov 01, 2017","16.96","17.44","12.56","12.56","1,651,700","56,544,000"]
["Oct 31, 2017","15.51","17.66","14.96","17.66","2,344,390","51,608,600"]
["Oct 30, 2017","13.84","15.73","13.84","15.54","1,032,960","45,947,700"]
["Oct 29, 2017","14.70","15.03","13.23","13.92","1,251,150","48,681,200"]
["Oct 28, 2017","15.08","15.92","14.56","14.87","1,946,170","49,827,500"]
["Oct 27, 2017","13.62","15.03","13.19","14.82","1,893,280","44,898,200"]
["Oct 26, 2017","11.84","13.82","11.84","13.53","1,520,410","38,964,000"]
["Oct 25, 2017","12.75","12.75","11.44","11.81",836.58299999999997,"41,854,700"]
["Oct 24, 2017","11.50","13.45","11.00","12.74","2,070,880","37,680,700"]
["Oct 23, 2017","11.76","12.65","11.01","11.52","1,017,300","38,434,600"]
["Oct 22, 2017","12.24","12.75","11.23","11.74","1,294,840","39,931,900"]
["Oct 21, 2017","10.43","12.55","10.33","12.24","1,509,370","33,926,700"]
["Oct 20, 2017","11.80","12.83","10.34","10.53","2,112,090","38,303,700"]
["Oct 19, 2017","12.01","12.28","9.79","12.28","2,093,780","38,907,900"]
["Oct 18, 2017","9.66","12.49","9.36","12.05","3,531,950","31,242,500"]
["Oct 17, 2017","9.91","10.06","9.24","9.57",473.221,"31,982,300"]
["Oct 16, 2017","9.61","10.01","9.27","10.00",516.21500000000003,"30,927,700"]
["Oct 15, 2017","9.89","9.99","9.31","9.57",284.39999999999998,"31,757,000"]
["Oct 14, 2017","9.93","10.30","9.41","9.77",489.38299999999998,"31,835,200"]
["Oct 13, 2017","9.63","10.41","9.47","9.73",963.178,"30,794,900"]
["Oct 12, 2017","10.67","10.71","9.54","9.60","1,288,780","34,024,500"]
["Oct 11, 2017","9.66","10.83","9.60","10.66",782.38099999999997,"30,716,800"]
["Oct 10, 2017","9.46","10.02","9.19","9.66",747.75,"30,026,200"]
["Oct 09, 2017","9.53","9.68","8.98","9.45",853.08799999999997,"30,223,800"]
["Oct 08, 2017","10.53","10.61","9.42","9.67",908.80600000000004,"33,309,600"]
["Oct 07, 2017","11.06","11.13","10.34","10.58",581.37599999999998,"34,904,500"]
["Oct 06, 2017","11.08","11.42","10.96","11.06",557.42999999999995,"34,859,700"]
["Oct 05, 2017","11.18","11.46","10.48","11.07",722.87099999999998,"35,094,600"]
["Oct 04, 2017","11.53","11.74","10.66","11.14",923.93399999999997,"36,127,800"]
["Oct 03, 2017","12.36","12.67","11.21","11.53","1,156,210","38,605,400"]
["Oct 02, 2017","12.33","12.81","11.26","12.39","1,704,840","38,439,500"]
["Oct 01, 2017","13.29","13.48","12.03","12.27","1,538,680","41,315,800"]
["Sep 30, 2017","12.88","13.42","12.87","13.29","1,064,880","39,943,000"]
["Sep 29, 2017","13.82","13.88","12.14","12.86","3,126,760","42,749,900"]
["Sep 28, 2017","12.92","14.54","12.73","13.86","4,914,510","39,869,700"]
["Sep 27, 2017","11.81","13.09","11.74","13.01","3,375,300","36,369,400"]
["Sep 26, 2017","11.60","12.39","10.98","11.83","2,695,170","35,632,900"]
["Sep 25, 2017","11.14","11.70","10.91","11.60","1,713,710","34,146,900"]
["Sep 24, 2017","11.56","11.63","10.85","11.15","1,131,100","35,350,200"]
["Sep 23, 2017","11.54","11.83","10.63","11.57","3,063,720","35,215,000"]
["Sep 22, 2017","10.51","12.92","10.42","11.48","6,902,150","31,978,900"]
["Sep 21, 2017","10.64","12.86","10.29","10.45","9,857,190","32,282,100"]
["Sep 20, 2017","8.60","11.79","8.48","10.60","8,494,020","26,041,400"]
["Sep 19, 2017","7.53","9.55","7.41","8.64","3,420,000","22,727,100"]
["Sep 18, 2017","6.59","7.73","6.59","7.52","1,164,430","19,861,600"]
["Sep 17, 2017","6.73","6.94","6.23","6.60",337.84199999999998,"20,219,600"]
["Sep 16, 2017","6.90","7.36","5.75","6.59","1,188,600","20,685,400"]
["Sep 15, 2017","6.40","7.27","4.61","6.92","2,301,510","19,137,500"]
["Sep 14, 2017","8.51","8.98","6.19","6.30","1,978,410","25,388,600"]
["Sep 13, 2017","8.51","9.02","8.05","8.51",725.76400000000001,"25,331,000"]
["Sep 12, 2017","8.82","9.88","8.37","8.52","1,263,110","26,212,700"]
["Sep 11, 2017","8.50","8.98","8.09","8.67",600.81600000000003,"25,212,700"]
["Sep 10, 2017","9.25","9.29","7.22","8.53","1,454,620","27,345,800"]
["Sep 09, 2017","9.25","9.64","8.48","9.15","1,222,660","27,296,600"]
["Sep 08, 2017","10.69","10.81","8.12","9.09","1,473,110","31,455,900"]
["Sep 07, 2017","11.52","11.71","10.51","10.72","1,127,400","33,817,900"]
["Sep 06, 2017","10.84","11.67","10.63","11.59",888.08100000000002,"31,768,100"]
["Sep 05, 2017","9.80","10.87","7.80","10.84","1,214,390","28,639,700"]
["Sep 04, 2017","12.11","12.24","9.18","9.71","1,222,000","35,324,200"]
["Sep 03, 2017","12.96","13.41","11.83","12.13",646.72799999999995,"37,702,400"]
["Sep 02, 2017","14.33","14.33","11.93","13.19","1,113,990","41,568,400"]
["Sep 01, 2017","14.08","14.52","12.96","14.33","1,409,350","40,761,100"]
["Aug 31, 2017","13.44","14.50","13.10","14.23","2,052,550","38,788,700"]
["Aug 30, 2017","12.57","14.01","11.55","13.34","1,048,790","36,214,800"]
["Aug 29, 2017","13.42","13.48","11.76","12.54",921.476,"38,575,400"]
["Aug 28, 2017","12.97","13.55","12.22","13.32","1,101,170","37,163,500"]
["Aug 27, 2017","13.08","13.34","11.26","12.85","1,336,170","37,392,100"]
["Aug 26, 2017","10.05","13.85","9.99","13.30","1,873,930","28,661,600"]
["Aug 25, 2017","10.05","10.29","9.71","10.07",325.964,"28,583,400"]
["Aug 24, 2017","9.65","10.14","9.32","10.06",316.137,"27,381,500"]
["Aug 23, 2017","9.27","10.20","9.19","9.61",336.43599999999998,"26,232,700"]
["Aug 22, 2017","8.97","9.52","8.48","9.30",313.09899999999999,"25,320,200"]
["Aug 21, 2017","9.77","9.95","8.95","9.16",401.07900000000001,"27,515,400"]
["Aug 20, 2017","9.28","9.87","9.13","9.72",299.33800000000002,"26,073,800"]
["Aug 19, 2017","9.11","10.12","8.37","9.29",680.13800000000003,"25,536,800"]
["Aug 18, 2017","9.25","9.94","8.59","9.07",467.48,"25,851,200"]
["Aug 17, 2017","10.58","11.83","8.50","9.26","1,053,900","29,505,100"]
["Aug 16, 2017","11.34","11.96","10.36","10.66","1,036,450","31,515,600"]
["Aug 15, 2017","10.71","11.87","9.68","11.71","1,584,920","29,685,200"]
["Aug 14, 2017","10.08","11.12","10.01","10.77","1,141,240","27,851,000"]
["Aug 13, 2017","11.56","11.61","9.48","10.15","1,954,580","31,855,200"]
["Aug 12, 2017","11.56","12.44","11.19","11.56",896.947,"31,765,900"]
["Aug 11, 2017","12.50","13.12","11.17","11.47","1,826,210","34,251,000"]
["Aug 10, 2017","9.96","13.58","9.26","12.56","2,985,000","27,239,400"]
["Aug 09, 2017","9.73","10.61","9.66","10.12","1,231,730","26,544,400"]
["Aug 08, 2017","8.80","10.52","8.56","9.69","1,970,660","23,912,100"]
["Aug 07, 2017","8.13","9.04","7.94","8.74",572.51300000000003,"22,058,700"]
["Aug 06, 2017","8.91","9.07","8.16","8.16",440.58100000000002,"24,124,200"]
["Aug 05, 2017","8.72","9.13","8.18","8.89",700.04,"23,510,600"]
["Aug 04, 2017","8.60","8.96","8.25","8.72",589.96699999999998,"23,118,000"]
["Aug 03, 2017","7.48","8.82","7.38","8.60",512.87599999999998,"20,058,400"]
["Aug 02, 2017","7.09","7.62","6.83","7.54",346.32100000000003,"18,960,600"]
["Aug 01, 2017","6.71","7.22","6.43","7.09",219.25700000000001,"17,912,000"]
["Jul 31, 2017","6.52","6.88","6.25","6.71",144.34700000000001,"17,370,000"]
["Jul 30, 2017","6.75","6.76","6.34","6.52",92.747,"17,937,800"]
["Jul 29, 2017","6.67","6.80","6.24","6.75",124.399,"17,668,900"]
["Jul 28, 2017","7.08","7.16","6.42","6.68",175.202,"18,722,100"]
["Jul 27, 2017","7.01","7.26","6.79","7.08",156.87799999999999,"18,473,900"]
["Jul 26, 2017","6.95","7.09","6.32","7.08",212.184,"18,272,200"]
["Jul 25, 2017","8.18","8.29","6.61","6.87",394.66300000000001,"21,468,500"]
["Jul 24, 2017","8.18","8.30","7.47","8.18",374.005,"21,394,200"]
["Jul 23, 2017","9.45","9.52","7.54","8.13",740.53800000000001,"24,652,900"]
["Jul 22, 2017","7.81","9.58","7.79","9.45",601.64200000000005,"20,308,300"]
["Jul 21, 2017","8.05","8.62","7.57","7.77",668.19299999999998,"20,885,700"]
["Jul 20, 2017","6.87","8.32","6.67","7.96",764.91499999999996,"17,788,800"]
["Jul 19, 2017","7.19","7.30","6.59","6.81",389.19,"18,569,600"]
["Jul 18, 2017","6.31","7.51","6.06","7.12",707.44600000000003,"16,241,500"]
["Jul 17, 2017","5.64","6.52","5.64","6.30",338.72800000000001,"14,499,900"]
["Jul 16, 2017","5.75","5.96","5.30","5.59",246.90600000000001,"14,715,900"]
["Jul 15, 2017","6.44","6.44","5.56","5.75",501.89400000000001,"16,422,500"]
["Jul 14, 2017","7.15","7.44","6.08","6.48",368.63,"18,192,100"]
["Jul 13, 2017","7.81","8.10","6.98","7.15",418.75099999999998,"19,805,900"]
["Jul 12, 2017","6.99","7.82","6.36","7.77",903.69600000000003,"17,681,200"]
["Jul 11, 2017","8.27","8.74","6.78","6.95",918.08299999999997,"20,853,600"]
["Jul 10, 2017","10.05","10.36","7.89","8.27",638.23500000000001,"25,263,900"]
["Jul 09, 2017","10.87","10.91","9.43","10.04",483.69400000000002,"27,257,200"]
["Jul 08, 2017","9.82","10.81","8.33","10.71","1,109,410","24,548,700"]
["Jul 07, 2017","11.52","11.52","9.78","9.82","1,165,450","28,695,300"]
["Jul 06, 2017","11.67","12.08","11.30","11.45",798.88,"28,972,500"]
["Jul 05, 2017","11.88","11.93","11.16","11.67",571.85299999999995,"29,390,500"]
["Jul 04, 2017","11.80","12.39","11.64","11.96",623.91800000000001,"29,128,000"]
["Jul 03, 2017","11.73","12.23","11.15","11.73",948.89099999999996,"28,889,200"]
["Jul 02, 2017","11.06","12.00","9.93","11.78","1,254,320","27,147,900"]
["Jul 01, 2017","13.21","13.33","11.02","11.14",851.375,"32,305,200"]
["Jun 30, 2017","13.57","13.83","13.03","13.10","1,040,400","33,088,300"]
["Jun 29, 2017","14.49","15.06","13.01","13.47","1,291,860","35,203,400"]
["Jun 28, 2017","12.82","15.90","12.22","14.52","2,194,600","31,083,100"]
["Jun 27, 2017","13.15","13.78","11.13","12.51","2,304,410","31,771,300"]
["Jun 26, 2017","14.65","15.44","12.40","13.91","2,934,760","35,318,600"]
["Jun 25, 2017","16.47","16.84","14.67","14.67","1,692,860","39,568,000"]
["Jun 24, 2017","16.79","17.41","14.92","16.47","5,869,580","40,220,300"]
["Jun 23, 2017","19.12","19.96","15.92","16.92","4,157,960","45,645,400"]
["Jun 22, 2017","17.13","21.08","17.13","19.09","5,283,570","40,767,900"]
["Jun 21, 2017","15.60","17.12","14.00","16.94","2,792,140","37,021,000"]
["Jun 20, 2017","14.38","16.31","14.32","15.45","2,123,490","34,023,900"]
["Jun 19, 2017","16.30","16.84","14.33","14.47","2,343,800","38,442,900"]
["Jun 18, 2017","17.24","17.25","15.25","16.29","2,071,190","40,519,700"]
["Jun 17, 2017","18.53","19.44","16.76","16.76","2,961,890","43,420,800"]
["Jun 16, 2017","13.14","19.27","13.14","18.84","7,258,650","30,671,600"]
["Jun 15, 2017","11.45","13.43","10.15","13.02","2,847,380","26,631,600"]
["Jun 14, 2017","11.85","12.30","10.29","11.16","2,428,170","27,482,100"]
["Jun 13, 2017","10.51","12.34","9.74","11.70","2,530,410","24,299,200"]
["Jun 12, 2017","12.94","12.94","9.64","10.31","2,844,100","29,828,600"]
["Jun 11, 2017","11.25","14.73","9.42","12.68","8,258,350","25,840,100"]
["Jun 10, 2017","7.63","10.99","7.63","10.98","3,364,130","17,455,700"]
["Jun 09, 2017","7.39","7.65","7.28","7.58",974.37400000000002,"16,848,800"]
["Jun 08, 2017","7.09","7.61","6.71","7.38",957.44799999999998,"16,114,400"]
["Jun 07, 2017","7.29","7.86","6.94","7.18",820.05100000000004,"16,515,200"]
["Jun 06, 2017","7.93","7.93","7.03","7.29",851.16899999999998,"17,898,300"]
["Jun 05, 2017","7.09","8.08","7.09","7.86","1,569,910","15,955,200"]
["Jun 04, 2017","7.38","7.38","6.98","7.16",447.97500000000002,"16,553,300"]
["Jun 03, 2017","7.30","7.52","6.80","7.29",875.53300000000002,"16,326,900"]
["Jun 02, 2017","7.56","7.76","6.85","7.25","1,116,560","16,853,100"]
["Jun 01, 2017","8.09","8.42","7.02","7.56","1,563,280","17,982,200"]
["May 31, 2017","5.78","8.15","5.57","8.15","2,184,920","12,806,400"]
["May 30, 2017","5.79","6.17","5.56","5.77",545.20600000000002,"12,796,400"]
["May 29, 2017","5.10","6.20","4.81","5.78",924.29399999999998,"11,236,000"]
["May 28, 2017","5.14","5.59","4.57","5.10",523.44600000000003,"11,282,800"]
["May 27, 2017","5.15","5.49","4.14","5.15","1,174,800","11,264,900"]
["May 26, 2017","5.92","6.71","4.88","5.16",883.22299999999996,"12,900,800"]
["May 25, 2017","7.44","7.53","5.88","5.96","1,490,560","16,172,000"]
["May 24, 2017","8.41","9.20","7.31","7.47","2,388,460","18,219,700"]
["May 23, 2017","7.40","8.49","7.40","8.49","2,218,480","15,984,200"]
["May 22, 2017","6.20","8.72","5.79","7.52","3,868,630","13,346,300"]
["May 21, 2017","5.57","6.48","5.55","6.18","1,717,270","11,935,600"]
["May 20, 2017","5.57","5.70","5.39","5.62",677.30799999999999,"11,894,400"]
["May 19, 2017","5.76","5.94","5.52","5.56",881.07399999999996,"12,266,100"]
["May 18, 2017","5.49","6.16","5.36","5.75",731.08,"11,641,500"]
["May 17, 2017","5.32","5.63","5.16","5.49",431.83300000000003,"11,253,700"]
["May 16, 2017","5.34","5.63","5.19","5.32",274.52199999999999,"11,252,500"]
["May 15, 2017","5.56","5.56","5.19","5.34",260.75599999999997,"11,687,500"]
["May 14, 2017","5.86","5.90","5.44","5.57",336.96800000000002,"12,255,900"]
["May 13, 2017","5.35","6.42","4.94","5.85",787.24699999999996,"11,145,000"]
["May 12, 2017","5.40","6.08","5.22","5.36",583.09400000000005,"11,213,600"]
["May 11, 2017","5.94","5.94","4.86","5.45",971.48099999999999,"12,291,200"]
["May 10, 2017","6.30","6.49","5.67","5.94","1,183,620","12,984,900"]
["May 09, 2017","7.00","7.89","5.69","6.35","3,226,130","14,385,700"]
["May 08, 2017","6.70","7.89","6.45","6.93","2,489,240","13,740,900"]
["May 07, 2017","6.80","6.95","6.30","6.62","1,091,020","13,905,000"]
["May 06, 2017","7.01","7.08","6.34","6.80","1,073,150","14,285,200"]
["May 05, 2017","7.21","7.46","6.41","6.99","2,143,420","14,628,400"]
["May 04, 2017","6.83","7.64","6.82","7.21","1,743,420","13,819,100"]
["May 03, 2017","6.67","6.93","6.34","6.83",935.79600000000005,"13,438,300"]
["May 02, 2017","7.11","7.27","5.98","6.62","1,318,530","14,277,200"]
["May 01, 2017","7.50","7.79","6.18","7.10","1,319,750","15,010,000"]
["Apr 30, 2017","8.01","8.04","7.26","7.53","1,518,460","15,979,600"]
["Apr 29, 2017","7.55","8.24","7.49","8.02","1,398,410","14,995,900"]
["Apr 28, 2017","7.37","7.60","7.08","7.53",700.173,"14,591,500"]
["Apr 27, 2017","7.49","7.71","7.33","7.40",790.38900000000001,"14,777,900"]
["Apr 26, 2017","7.61","7.78","7.46","7.50",716.03800000000001,"14,940,200"]
["Apr 25, 2017","7.52","7.72","7.39","7.56",637.04899999999998,"14,706,000"]
["Apr 24, 2017","7.74","7.98","7.31","7.52","1,161,830","15,078,700"]
["Apr 23, 2017","8.23","8.74","7.45","7.58","1,718,220","15,969,800"]
["Apr 22, 2017","7.54","8.30","7.33","8.30",966.19899999999996,"14,569,100"]
["Apr 21, 2017","6.72","7.67","6.72","7.57",849.93100000000004,"12,936,000"]
["Apr 20, 2017","7.21","7.27","6.82","6.82",410.21300000000002,"13,832,000"]
["Apr 19, 2017","7.06","7.36","6.96","7.21",549.66399999999999,"13,507,700"]
["Apr 18, 2017","6.64","7.45","6.55","7.05",905.09500000000003,"12,660,700"]
["Apr 17, 2017","6.93","7.28","6.57","6.59",715.68299999999999,"13,169,500"]
["Apr 16, 2017","7.22","7.22","6.10","6.94",644.20899999999995,"13,662,500"]
["Apr 15, 2017","7.60","7.71","6.93","7.12","1,022,140","14,331,300"]
["Apr 14, 2017","7.82","8.01","7.55","7.60",570.22400000000005,"14,689,000"]
["Apr 13, 2017","7.68","8.51","7.63","7.84","1,194,260","14,371,400"]
["Apr 12, 2017","7.52","7.71","7.11","7.65",871.33199999999999,"14,003,300"]
["Apr 11, 2017","7.19","7.79","6.70","7.36","1,384,160","13,347,400"]
["Apr 10, 2017","8.21","9.00","6.52","7.10","2,556,940","15,169,400"]
["Apr 09, 2017","6.71","8.69","6.71","8.20","2,750,250","12,344,200"]
["Apr 08, 2017","6.07","6.70","6.07","6.67",678.29899999999998,"11,120,300"]
["Apr 07, 2017","6.43","6.52","5.56","6.08","1,199,230","11,719,400"]
["Apr 06, 2017","5.37","6.67","5.31","6.53","2,125,390","9,749,520"]
["Apr 05, 2017","5.04","5.42","4.88","5.31",527.82299999999998,"9,116,270"]
["Apr 04, 2017","4.81","5.28","4.66","5.02",452.88499999999999,"8,658,380"]
["Apr 03, 2017","4.45","5.36","4.34","4.93","1,296,010","7,974,270"]
["Apr 02, 2017","4.69","4.78","4.27","4.44",699.22400000000005,"8,379,640"]
["Apr 01, 2017","4.60","4.77","4.44","4.69",353.49400000000003,"8,190,790"]
["Mar 31, 2017","4.54","4.92","4.34","4.63",526.27599999999995,"8,048,770"]
["Mar 30, 2017","4.92","4.98","4.44","4.54",479.33199999999999,"8,689,750"]
["Mar 29, 2017","4.68","5.07","4.54","4.92",276.47500000000002,"8,159,310"]
["Mar 28, 2017","4.48","4.79","4.42","4.70",200.25800000000001,"7,787,420"]
["Mar 27, 2017","4.78","4.83","4.42","4.46",156.27799999999999,"8,261,960"]
["Mar 26, 2017","4.45","4.86","4.41","4.76",281.351,"7,659,390"]
["Mar 25, 2017","4.39","4.50","4.20","4.45",178.86099999999999,"7,515,310"]
["Mar 24, 2017","4.32","4.53","4.12","4.30",384.452,"7,364,760"]
["Mar 23, 2017","4.82","4.89","4.33","4.33",312.61700000000002,"8,175,150"]
["Mar 22, 2017","5.24","5.39","4.65","4.81",513.09500000000003,"8,856,920"]
["Mar 21, 2017","4.75","5.39","4.66","5.20",605.74199999999996,"7,990,760"]
["Mar 20, 2017","4.76","4.89","4.59","4.75",334.483,"7,978,900"]
["Mar 19, 2017","4.37","4.94","4.05","4.72",754.28599999999994,"7,307,770"]
["Mar 18, 2017","4.95","5.07","4.11","4.46",813.98599999999999,"8,248,960"]
["Mar 17, 2017","5.17","5.41","4.07","4.86","1,856,420","8,565,500"]
["Mar 16, 2017","6.75","7.18","4.66","5.13","3,349,160","11,131,400"]
["Mar 15, 2017","4.75","12.41","4.67","6.90","3,475,500","6,016,870"]
["Mar 14, 2017","3.69","4.93","3.55","4.81","1,311,740","4,646,140"]
["Mar 13, 2017","3.54","4.26","3.35","3.60","1,296,880","4,430,300"]
["Mar 12, 2017","2.48","3.55","2.46","3.47",892.47199999999998,"3,088,000"]
["Mar 11, 2017","2.37","2.52","2.28","2.48",134.23400000000001,"2,927,820"]

{"sheet":"NEBL","index":78,"n_rows":181,"n_cols":7,"rows_kept":181,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","11.93","12.87","11.08","11.38","3,596,990","153,823,000"]
["Mar 09, 2018","11.82","12.07","9.35","11.97","3,621,810","152,269,000"]
["Mar 08, 2018","13.05","13.34","11.52","11.86","3,001,220","168,170,000"]
["Mar 07, 2018","15.28","15.72","11.85","13.09","6,447,580","196,810,000"]
["Mar 06, 2018","15.87","18.98","14.88","15.28","15,203,600","204,497,000"]
["Mar 05, 2018","16.44","16.58","15.92","15.95","3,684,860","212,146,000"]
["Mar 04, 2018","17.01","17.01","15.70","16.55","4,977,800","228,200,000"]
["Mar 03, 2018","15.64","18.59","15.32","17.08","11,323,300","201,291,000"]
["Mar 02, 2018","16.01","16.01","14.92","15.56","4,074,000","205,917,000"]
["Mar 01, 2018","16.13","17.79","15.43","15.96","14,257,000","207,385,000"]
["Feb 28, 2018","14.11","20.06","14.02","16.05","39,374,500","181,360,000"]
["Feb 27, 2018","13.94","15.00","13.73","14.09","3,494,090","179,236,000"]
["Feb 26, 2018","13.67","14.95","13.39","13.93","4,307,770","175,634,000"]
["Feb 25, 2018","13.11","14.99","12.92","13.66","5,732,600","168,453,000"]
["Feb 24, 2018","14.27","14.53","12.67","13.14","2,625,070","183,261,000"]
["Feb 23, 2018","13.33","14.65","12.80","14.29","3,479,680","171,188,000"]
["Feb 22, 2018","15.17","15.80","13.13","13.31","3,096,320","194,753,000"]
["Feb 21, 2018","15.37","17.63","14.42","15.02","7,882,850","197,258,000"]
["Feb 20, 2018","18.39","18.67","15.59","15.59","7,469,010","236,034,000"]
["Feb 19, 2018","16.17","19.81","16.14","18.42","19,410,400","207,436,000"]
["Feb 18, 2018","17.72","17.75","15.51","16.18","5,277,620","227,273,000"]
["Feb 17, 2018","17.94","19.04","17.31","17.75","8,966,690","230,029,000"]
["Feb 16, 2018","18.61","19.49","16.45","18.07","21,028,200","238,531,000"]
["Feb 15, 2018","15.17","22.27","14.09","18.56","83,055,100","194,389,000"]
["Feb 14, 2018","11.49","14.86","11.49","14.86","4,152,390","147,279,000"]
["Feb 13, 2018","13.55","13.65","11.30","11.50","1,737,860","173,647,000"]
["Feb 12, 2018","10.88","13.71","10.88","13.59","2,909,730","139,317,000"]
["Feb 11, 2018","11.70","12.04","10.32","10.82","2,325,390","149,761,000"]
["Feb 10, 2018","13.81","14.07","11.02","11.76","2,172,730","176,814,000"]
["Feb 09, 2018","11.54","13.89","11.05","13.80",256.54899999999998,"147,728,000"]
["Feb 08, 2018","10.49","11.96","10.43","11.52","3,217,800","134,185,000"]
["Feb 07, 2018","11.98","12.92","9.77","10.53","3,084,850","153,291,000"]
["Feb 06, 2018","8.86","12.15","6.93","12.01","3,613,470","113,299,000"]
["Feb 05, 2018","11.88","12.12","7.83","8.64","2,505,870","151,865,000"]
["Feb 04, 2018","14.07","14.32","11.07","11.99","2,230,170","179,876,000"]
["Feb 03, 2018","12.98","14.56","11.79","14.07","2,578,680","165,888,000"]
["Feb 02, 2018","14.53","14.54","10.29","12.89","4,566,820","185,708,000"]
["Feb 01, 2018","17.16","18.04","13.09","14.42","4,344,220","219,143,000"]
["Jan 31, 2018","16.35","17.38","15.44","17.16","4,591,030","208,810,000"]
["Jan 30, 2018","19.25","19.26","15.51","16.32","3,546,130","245,819,000"]
["Jan 29, 2018","20.62","20.95","18.91","19.28","3,493,170","263,210,000"]
["Jan 28, 2018","20.94","24.03","20.54","20.71","11,389,400","267,286,000"]
["Jan 27, 2018","19.95","21.77","19.42","20.85","4,554,200","254,586,000"]
["Jan 26, 2018","20.67","21.55","18.48","19.98","4,449,880","263,640,000"]
["Jan 25, 2018","21.98","22.88","20.63","20.77","4,307,440","280,278,000"]
["Jan 24, 2018","21.09","24.48","20.44","21.47","16,784,500","268,940,000"]
["Jan 23, 2018","22.17","22.71","19.40","21.06","5,872,280","282,630,000"]
["Jan 22, 2018","25.84","26.32","20.00","22.26","7,241,140","329,294,000"]
["Jan 21, 2018","30.94","31.19","23.77","25.14","9,588,240","394,206,000"]
["Jan 20, 2018","27.25","31.80","26.96","31.22","16,059,900","347,065,000"]
["Jan 19, 2018","26.04","29.67","25.14","27.00","12,536,700","331,560,000"]
["Jan 18, 2018","26.37","30.86","25.36","26.37","27,568,100","335,720,000"]
["Jan 17, 2018","23.40","33.87","22.32","26.53","93,353,900","297,911,000"]
["Jan 16, 2018","22.13","31.24","14.17","23.53","76,247,800","281,628,000"]
["Jan 15, 2018","27.65","28.92","22.09","22.09","10,330,000","351,746,000"]
["Jan 14, 2018","32.55","32.55","24.63","27.78","18,080,500","414,006,000"]
["Jan 13, 2018","36.80","37.43","29.65","32.64","24,524,700","468,025,000"]
["Jan 12, 2018","30.13","41.63","28.54","36.82","34,940,300","383,054,000"]
["Jan 11, 2018","38.28","39.84","27.58","29.94","35,328,800","486,608,000"]
["Jan 10, 2018","45.34","56.50","36.28","38.72","91,383,300","576,140,000"]
["Jan 09, 2018","44.81","64.87","40.38","44.47","222,014,000","569,252,000"]
["Jan 08, 2018","23.98","51.03","23.32","44.68","310,931,000","304,548,000"]
["Jan 07, 2018","22.15","31.38","17.44","25.09","103,923,000","281,265,000"]
["Jan 06, 2018","7.75","28.38","7.62","22.86","72,246,800","98,452,400"]
["Jan 05, 2018","8.12","8.86","7.02","7.53","3,280,040","103,083,000"]
["Jan 04, 2018","8.48","8.54","7.50","8.11","2,888,930","107,629,000"]
["Jan 03, 2018","8.31","8.89","7.99","8.43","2,770,880","105,450,000"]
["Jan 02, 2018","9.05","9.72","7.98","8.31","2,407,610","114,757,000"]
["Jan 01, 2018","8.36","9.33","7.73","9.14","2,443,900","105,982,000"]
["Dec 31, 2017","7.35","8.58","7.00","8.35","1,713,930","93,197,100"]
["Dec 30, 2017","8.44","8.58","6.77","7.44","1,538,800","106,947,000"]
["Dec 29, 2017","7.15","9.32","6.61","8.49","3,289,740","90,638,300"]
["Dec 28, 2017","7.69","8.67","6.11","6.96","1,511,940","97,398,700"]
["Dec 27, 2017","6.37","8.01","5.76","7.66","2,012,800","80,631,600"]
["Dec 26, 2017","6.82","7.11","5.44","6.36","1,692,320","86,433,200"]
["Dec 25, 2017","6.58","7.28","6.33","6.74","1,261,440","83,281,100"]
["Dec 24, 2017","7.63","7.63","6.13","6.54","1,545,340","96,530,800"]
["Dec 23, 2017","7.57","8.89","7.36","7.64","3,941,520","95,809,600"]
["Dec 22, 2017","4.83","9.92","3.90","7.51","7,843,310","61,135,300"]
["Dec 21, 2017","4.54","5.26","4.20","4.82",600.70600000000002,"57,388,900"]
["Dec 20, 2017","4.37","4.58","3.78","4.52",605.10799999999995,"55,252,700"]
["Dec 19, 2017","4.85","5.03","4.07","4.38",623.82000000000005,"61,355,100"]
["Dec 18, 2017","4.10","4.83","3.86","4.80",504.05200000000002,"51,871,200"]
["Dec 17, 2017","4.21","4.34","3.90","4.09",452.79399999999998,"53,220,700"]
["Dec 16, 2017","3.93","4.38","3.68","4.28",433.08,"49,634,500"]
["Dec 15, 2017","3.96","4.15","3.48","3.92",335.29599999999999,"50,007,200"]
["Dec 14, 2017","4.28","4.56","3.56","3.99",356.77699999999999,"54,091,900"]
["Dec 13, 2017","3.39","4.78","3.05","4.38",594.952,"42,771,100"]
["Dec 12, 2017","3.33","3.73","2.95","3.42",346.56599999999997,"41,997,500"]
["Dec 11, 2017","3.27","3.84","3.21","3.32",291.87599999999998,"41,275,400"]
["Dec 10, 2017","3.63","3.73","3.08","3.29",355.31799999999998,"45,806,400"]
["Dec 09, 2017","3.81","3.87","3.34","3.62",345.92700000000002,"48,129,000"]
["Dec 08, 2017","4.10","4.23","3.14","3.78",580.26300000000003,"51,707,400"]
["Dec 07, 2017","4.20","4.59","3.60","4.09",616.72699999999998,"52,998,500"]
["Dec 06, 2017","3.96","4.33","3.73","4.12",616.65300000000002,"49,977,200"]
["Dec 05, 2017","3.66","4.24","3.39","4.07",518.45500000000004,"46,083,400"]
["Dec 04, 2017","2.90","3.91","2.86","3.65",672.69899999999996,"36,511,000"]
["Dec 03, 2017","2.64","3.07","2.62","2.90",288.911,"33,216,800"]
["Dec 02, 2017","2.95","2.97","2.64","2.67",284.35700000000003,"37,111,500"]
["Dec 01, 2017","2.92","3.07","2.56","2.95",346.399,"36,755,500"]
["Nov 30, 2017","2.71","3.05","2.42","2.93",219.988,"34,095,400"]
["Nov 29, 2017","3.03","3.20","2.51","2.67",307.601,"38,080,600"]
["Nov 28, 2017","3.06","3.39","2.93","2.98",342.14699999999999,"38,488,100"]
["Nov 27, 2017","3.20","3.31","2.93","3.05",286.40100000000001,"40,217,200"]
["Nov 26, 2017","3.22","3.39","2.92","3.20",277.73399999999998,"40,548,900"]
["Nov 25, 2017","3.44","3.60","3.06","3.22",325.83499999999998,"43,211,200"]
["Nov 24, 2017","2.74","3.66","2.68","3.49",308.61099999999999,"34,478,200"]
["Nov 23, 2017","2.92","3.12","2.47","2.73",416.00799999999998,"36,719,500"]
["Nov 22, 2017","3.00","3.08","2.72","2.92",300.50599999999997,"37,659,600"]
["Nov 21, 2017","3.05","3.21","2.89","3.03",266.37799999999999,"38,329,600"]
["Nov 20, 2017","3.17","3.54","2.96","3.06",261.96699999999998,"39,768,500"]
["Nov 19, 2017","3.39","3.39","2.68","3.17",471.14400000000001,"42,548,800"]
["Nov 18, 2017","3.35","3.52","3.13","3.37",296.04899999999998,"42,099,100"]
["Nov 17, 2017","4.23","4.23","3.26","3.37",463.20299999999997,"53,156,000"]
["Nov 16, 2017","3.54","4.60","3.41","3.99",684.30499999999995,"44,368,000"]
["Nov 15, 2017","3.62","3.72","3.29","3.52",393.762,"45,390,000"]
["Nov 14, 2017","3.84","3.94","2.91","3.62",368.012,"48,177,500"]
["Nov 13, 2017","3.57","4.15","3.50","3.83",283.37200000000001,"44,757,200"]
["Nov 12, 2017","3.88","4.07","3.31","3.56",300.98,"48,605,400"]
["Nov 11, 2017","4.06","4.40","3.79","3.88",470.74599999999998,"50,957,600"]
["Nov 10, 2017","4.93","4.98","3.87","4.00",400.02100000000002,"61,822,100"]
["Nov 09, 2017","4.64","5.30","4.33","4.92",652.78099999999995,"58,104,500"]
["Nov 08, 2017","3.94","5.18","3.93","4.64",489.596,"49,416,000"]
["Nov 07, 2017","3.79","4.03","3.62","3.96",180.46700000000001,"47,480,200"]
["Nov 06, 2017","3.83","3.97","3.29","3.80",290.89999999999998,"48,016,100"]
["Nov 05, 2017","3.69","4.20","3.69","3.79",245.5,"46,186,500"]
["Nov 04, 2017","3.97","5.35","3.70","3.70",209.124,"49,721,800"]
["Nov 03, 2017","4.03","4.23","3.50","4.04",228.96199999999999,"50,370,100"]
["Nov 02, 2017","4.20","4.26","2.77","4.04",745.69299999999998,"52,542,100"]
["Nov 01, 2017","4.83","5.10","4.09","4.20",404.69,"60,363,000"]
["Oct 31, 2017","4.47","5.10","4.13","4.83",447.23500000000001,"55,867,700"]
["Oct 30, 2017","4.70","4.96","3.50","4.48",698.40599999999995,"58,720,400"]
["Oct 29, 2017","4.97","5.23","4.57","4.73",270.92500000000001,"62,173,100"]
["Oct 28, 2017","5.31","5.39","4.56","4.98",347.01,"66,331,900"]
["Oct 27, 2017","5.78","5.91","5.15","5.20",387.17899999999997,"72,277,900"]
["Oct 26, 2017","5.14","5.99","4.92","5.78",459.69099999999997,"64,208,800"]
["Oct 25, 2017","5.19","5.36","4.54","5.14",447.54700000000003,"64,882,600"]
["Oct 24, 2017","5.19","5.88","4.91","5.19",900.60500000000002,"64,805,700"]
["Oct 23, 2017","4.42","5.21","4.10","5.20",499.08800000000002,"55,222,700"]
["Oct 22, 2017","3.77","4.45","3.63","4.40",318.137,"47,092,700"]
["Oct 21, 2017","4.25","4.28","3.64","3.74",316.62400000000002,"52,992,000"]
["Oct 20, 2017","4.22","4.54","3.96","4.26",476.738,"52,651,700"]
["Oct 19, 2017","4.53","4.55","3.84","4.12",472.05500000000001,"56,504,000"]
["Oct 18, 2017","3.42","4.69","3.21","4.53","1,980,250","42,702,900"]
["Oct 17, 2017","2.90","3.74","2.78","3.58",889.54100000000005,"36,111,100"]
["Oct 16, 2017","2.43","3.09","2.15","2.89",383.78399999999999,"30,320,100"]
["Oct 15, 2017","2.50","2.50","1.93","2.43",193.21100000000001,"31,189,100"]
["Oct 14, 2017","1.97","2.56","1.95","2.50",208.90899999999999,"24,593,200"]
["Oct 13, 2017","1.81","2.26","1.77","2.04",151.89500000000001,"22,573,600"]
["Oct 12, 2017","1.70","1.93","1.64","1.81",76.483999999999995,"21,179,200"]
["Oct 11, 2017","1.77","2.30","1.64","1.70",157.03700000000001,"22,068,400"]
["Oct 10, 2017","1.73","1.85","1.52","1.77",129.31800000000001,"21,549,900"]
["Oct 09, 2017","1.94","2.11","1.44","1.84",209.82,"24,185,100"]
["Oct 08, 2017","2.09","2.44","1.76","1.94",265.19200000000001,"25,952,800"]
["Oct 07, 2017","2.52","2.52","1.84","2.09",200.17500000000001,"31,339,200"]
["Oct 06, 2017","2.37","2.99","2.18","2.45",589.58799999999997,"29,478,900"]
["Oct 05, 2017","1.99","2.39","1.75","2.33",320.55399999999997,"24,683,700"]
["Oct 04, 2017","1.53","2.49","1.33","1.94",389.87599999999998,"18,995,500"]
["Oct 03, 2017","1.10","1.60","1.10","1.56",241.96700000000001,"13,686,100"]
["Oct 02, 2017","1.08","1.13","0.989687","1.10",146.971,"13,364,300"]
["Oct 01, 2017","0.983370","1.15","0.907513","1.09",143.69300000000001,"12,214,600"]
["Sep 30, 2017","0.956077","1.07","0.938594","0.982839",70.903999999999996,"11,873,000"]
["Sep 29, 2017","1.01","1.09","0.836638","0.955955",115.864,"12,564,200"]
["Sep 28, 2017","0.996614","1.18","0.796663","1.06",116.005,"12,370,900"]
["Sep 27, 2017","1.12","1.18","0.965260","0.996750",87.055000000000007,"13,939,900"]
["Sep 26, 2017","1.11","1.15","1.04","1.09",95.988,"13,817,500"]
["Sep 25, 2017","1.03","1.18","1.02","1.14",90.873999999999995,"12,785,200"]
["Sep 24, 2017","1.07","1.08","0.953492","1.01",107.38800000000001,"13,265,400"]
["Sep 23, 2017","1.15","1.19","1.05","1.07",252.00899999999999,"14,224,700"]
["Sep 22, 2017","0.937803","1.17","0.908617","1.12",102.911,"11,625,800"]
["Sep 21, 2017","0.915207","0.993181","0.870638","0.953339",55.863999999999997,"11,343,300"]
["Sep 20, 2017","1.21","1.21","0.772058","0.919734",94.403000000000006,"15,033,100"]
["Sep 19, 2017","1.25","1.33","1.05","1.21",114.676,"15,458,600"]
["Sep 18, 2017","1.29","1.46","1.18","1.24",165.21100000000001,"15,986,800"]
["Sep 17, 2017","1.28","1.34","1.10","1.29",114.14700000000001,"15,856,300"]
["Sep 16, 2017","1.36","1.51","1.05","1.28",265.91699999999997,"16,837,900"]
["Sep 15, 2017","1.14","1.45","0.843508","1.35",150.39500000000001,"14,142,600"]
["Sep 14, 2017","1.28","1.53","0.936699","1.14",326.54500000000002,"15,824,900"]
["Sep 13, 2017","0.629451","1.75","0.627058","1.28",521.25400000000002,"-"]
["Sep 12, 2017","0.607930","0.985107","0.577080","0.629251",257.74599999999998,"-"]

{"sheet":"POWR","index":79,"n_rows":131,"n_cols":7,"rows_kept":131,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.427359","0.442311","0.398371","0.403786","2,515,850","155,530,000"]
["Mar 09, 2018","0.431933","0.439549","0.379118","0.425232","3,507,140","157,195,000"]
["Mar 08, 2018","0.443365","0.480358","0.416616","0.432459","3,826,510","161,355,000"]
["Mar 07, 2018","0.518744","0.529790","0.419611","0.441033","5,167,320","188,788,000"]
["Mar 06, 2018","0.574630","0.574630","0.515153","0.520415","3,842,020","209,127,000"]
["Mar 05, 2018","0.589127","0.598332","0.574038","0.574038","4,987,620","214,402,000"]
["Mar 04, 2018","0.605186","0.605186","0.565253","0.588827","5,696,730","220,247,000"]
["Mar 03, 2018","0.558903","0.650444","0.551955","0.604248","13,831,100","203,403,000"]
["Mar 02, 2018","0.577747","0.582508","0.545411","0.559432","3,871,040","210,261,000"]
["Mar 01, 2018","0.562847","0.584147","0.547041","0.580118","3,628,640","204,838,000"]
["Feb 28, 2018","0.601497","0.610982","0.558441","0.562876","3,715,230","218,904,000"]
["Feb 27, 2018","0.609773","0.622450","0.594034","0.602089","4,253,760","221,916,000"]
["Feb 26, 2018","0.583684","0.619611","0.575976","0.608362","4,207,410","212,422,000"]
["Feb 25, 2018","0.583157","0.590837","0.563728","0.583004","3,914,050","212,230,000"]
["Feb 24, 2018","0.622708","0.645407","0.560950","0.582987","4,741,220","226,624,000"]
["Feb 23, 2018","0.599367","0.629448","0.574739","0.624225","5,450,260","218,129,000"]
["Feb 22, 2018","0.650749","0.685627","0.589873","0.601347","4,626,560","236,829,000"]
["Feb 21, 2018","0.710122","0.726917","0.644525","0.656912","7,326,510","258,436,000"]
["Feb 20, 2018","0.782926","0.789447","0.709653","0.713467","9,239,310","284,858,000"]
["Feb 19, 2018","0.763334","0.796080","0.754037","0.782839","7,292,200","277,730,000"]
["Feb 18, 2018","0.848953","0.850035","0.745384","0.763284","9,726,510","308,881,000"]
["Feb 17, 2018","0.855574","0.867351","0.827123","0.854693","10,381,100","311,290,000"]
["Feb 16, 2018","0.839160","0.872687","0.779013","0.859056","16,187,800","305,318,000"]
["Feb 15, 2018","0.804252","0.840880","0.793346","0.822509","14,451,700","292,617,000"]
["Feb 14, 2018","0.761803","0.805524","0.747112","0.804278","9,308,520","277,172,000"]
["Feb 13, 2018","0.757135","0.784786","0.730864","0.733308","6,242,780","275,474,000"]
["Feb 12, 2018","0.710959","0.771643","0.708036","0.755942","7,994,700","258,674,000"]
["Feb 11, 2018","0.778334","0.778334","0.645612","0.701544","8,826,600","283,187,000"]
["Feb 10, 2018","0.744541","0.898589","0.738259","0.788239","36,865,000","270,892,000"]
["Feb 09, 2018","0.678174","0.751896","0.647209","0.751896","12,172,400","246,745,000"]
["Feb 08, 2018","0.648065","0.704992","0.629435","0.682638","22,832,800","235,790,000"]
["Feb 07, 2018","0.587004","0.700939","0.582594","0.645029","47,631,400","213,559,000"]
["Feb 06, 2018","0.488929","0.596668","0.378043","0.589116","20,396,700","177,878,000"]
["Feb 05, 2018","0.623040","0.634283","0.438687","0.481004","13,437,600","226,669,000"]
["Feb 04, 2018","0.738287","0.761323","0.594006","0.627483","14,861,700","268,597,000"]
["Feb 03, 2018","0.713390","0.763958","0.618336","0.739088","15,418,100","259,539,000"]
["Feb 02, 2018","0.753180","0.753180","0.500397","0.707711","19,128,100","274,015,000"]
["Feb 01, 2018","0.926123","0.927655","0.706134","0.752050","23,134,900","336,934,000"]
["Jan 31, 2018","0.882530","0.886002","0.779546","0.884864","26,705,200","321,074,000"]
["Jan 30, 2018","1.02","1.02","0.828787","0.848631","18,326,800","371,624,000"]
["Jan 29, 2018","1.07","1.07","0.953479","1.02","23,293,300","388,971,000"]
["Jan 28, 2018","1.06","1.08","1.02","1.07","26,650,500","384,572,000"]
["Jan 27, 2018","1.01","1.07","0.961957","1.05","31,323,000","367,518,000"]
["Jan 26, 2018","1.04","1.08","0.913299","1.01","25,616,100","379,216,000"]
["Jan 25, 2018","1.07","1.11","1.01","1.04","30,849,700","390,440,000"]
["Jan 24, 2018","1.07","1.10","1.00","1.06","34,370,100","387,734,000"]
["Jan 23, 2018","0.991394","1.13","0.958196","1.06","59,679,100","360,680,000"]
["Jan 22, 2018","1.08","1.11","0.905334","0.993227","29,653,700","392,637,000"]
["Jan 21, 2018","1.28","1.29","1.02","1.08","41,923,700","460,668,000"]
["Jan 20, 2018","1.20","1.34","1.19","1.29","80,887,400","432,403,000"]
["Jan 19, 2018","1.12","1.26","1.06","1.18","69,820,800","402,263,000"]
["Jan 18, 2018","1.08","1.23","1.02","1.12","58,776,700","390,942,000"]
["Jan 17, 2018","0.904559","1.12","0.625230","1.07","62,693,000","326,204,000"]
["Jan 16, 2018","1.27","1.27","0.692318","0.907884","65,623,200","456,857,000"]
["Jan 15, 2018","1.39","1.42","1.26","1.27","60,930,400","502,896,000"]
["Jan 14, 2018","1.55","1.55","1.31","1.40","28,549,300","560,289,000"]
["Jan 13, 2018","1.58","1.66","1.48","1.55","41,143,800","568,252,000"]
["Jan 12, 2018","1.45","1.63","1.33","1.57","48,800,800","523,033,000"]
["Jan 11, 2018","1.51","1.51","1.09","1.43","52,589,500","545,150,000"]
["Jan 10, 2018","1.66","1.66","1.34","1.53","43,363,400","598,788,000"]
["Jan 09, 2018","1.58","1.77","1.50","1.66","49,840,100","570,561,000"]
["Jan 08, 2018","1.80","1.80","1.39","1.58","34,045,100","647,807,000"]
["Jan 07, 2018","1.65","1.97","1.65","1.81","58,875,100","595,919,000"]
["Jan 06, 2018","1.41","1.77","1.34","1.64","53,990,500","504,005,000"]
["Jan 05, 2018","1.61","1.70","1.35","1.40","47,063,100","576,560,000"]
["Jan 04, 2018","1.81","2.01","1.55","1.59","80,542,200","650,087,000"]
["Jan 03, 2018","1.35","1.76","1.22","1.74","93,221,200","480,096,000"]
["Jan 02, 2018","1.07","1.34","1.07","1.28","91,753,300","379,411,000"]
["Jan 01, 2018","1.02","1.10","0.966561","1.06","48,577,100","362,957,000"]
["Dec 31, 2017","0.831415","1.07","0.822801","1.01","23,370,900","296,170,000"]
["Dec 30, 2017","0.966109","0.966109","0.777195","0.846537","16,038,800","344,152,000"]
["Dec 29, 2017","0.896765","1.01","0.871795","0.972021","25,643,100","319,446,000"]
["Dec 28, 2017","0.900555","0.904823","0.769176","0.876637","19,558,100","320,796,000"]
["Dec 27, 2017","0.944352","0.951680","0.866909","0.902262","24,716,000","336,398,000"]
["Dec 26, 2017","0.960351","1.02","0.881760","0.945188","31,604,200","342,097,000"]
["Dec 25, 2017","0.947366","0.998868","0.865791","0.974246","29,755,000","337,471,000"]
["Dec 24, 2017","0.987183","1.00","0.810746","0.940336","25,272,900","351,655,000"]
["Dec 23, 2017","0.871383","1.10","0.862608","0.962121","39,323,000","310,405,000"]
["Dec 22, 2017","1.16","1.20","0.618276","0.862285","44,064,100","412,839,000"]
["Dec 21, 2017","1.20","1.31","1.06","1.16","74,210,900","427,645,000"]
["Dec 20, 2017","1.06","1.21","0.878005","1.16","81,283,900","374,867,000"]
["Dec 19, 2017","1.08","1.21","1.02","1.06","64,852,600","380,934,000"]
["Dec 18, 2017","0.780846","1.17","0.780846","1.09","168,284,000","274,957,000"]
["Dec 17, 2017","0.684475","0.841245","0.680270","0.775526","57,766,700","241,022,000"]
["Dec 16, 2017","0.667227","0.714832","0.661181","0.686357","38,805,700","234,949,000"]
["Dec 15, 2017","0.723723","0.751795","0.594723","0.668100","47,130,100","254,093,000"]
["Dec 14, 2017","0.626618","0.790746","0.616981","0.718504","88,571,700","220,001,000"]
["Dec 13, 2017","0.579618","0.678058","0.540250","0.627483","54,559,900","203,499,000"]
["Dec 12, 2017","0.546496","0.588187","0.520113","0.580943","42,883,400","191,871,000"]
["Dec 11, 2017","0.505729","0.561003","0.501798","0.545032","44,072,100","177,558,000"]
["Dec 10, 2017","0.587794","0.589430","0.462540","0.511720","40,612,700","206,370,000"]
["Dec 09, 2017","0.553812","0.671494","0.553812","0.585786","55,770,000","194,439,000"]
["Dec 08, 2017","0.506800","0.599139","0.461959","0.556774","62,051,200","177,933,000"]
["Dec 07, 2017","0.610773","0.628219","0.489238","0.505571","51,676,400","214,436,000"]
["Dec 06, 2017","0.684174","0.687670","0.586134","0.611669","50,325,900","240,206,000"]
["Dec 05, 2017","0.735614","0.735614","0.679627","0.688834","28,795,700","258,266,000"]
["Dec 04, 2017","0.706309","0.749389","0.679353","0.740660","30,970,200","247,977,000"]
["Dec 03, 2017","0.702954","0.752195","0.677264","0.708239","35,004,500","246,799,000"]
["Dec 02, 2017","0.698503","0.729911","0.670184","0.702054","31,766,600","245,236,000"]
["Dec 01, 2017","0.653959","0.724002","0.616733","0.699235","61,480,800","229,598,000"]
["Nov 30, 2017","0.532228","0.708946","0.521676","0.659411","80,239,700","186,859,000"]
["Nov 29, 2017","0.629775","0.642421","0.493380","0.525557","40,299,400","221,107,000"]
["Nov 28, 2017","0.672135","0.738688","0.620961","0.630541","43,501,500","235,486,000"]
["Nov 27, 2017","0.768115","0.776564","0.655559","0.672835","41,706,300","269,113,000"]
["Nov 26, 2017","0.792866","0.800200","0.726698","0.762319","41,512,000","277,785,000"]
["Nov 25, 2017","0.790343","0.816808","0.781650","0.789455","30,718,000","276,901,000"]
["Nov 24, 2017","0.756625","0.843594","0.744370","0.794307","46,228,900","265,083,000"]
["Nov 23, 2017","0.848728","0.879933","0.727689","0.745673","86,768,500","297,012,000"]
["Nov 22, 2017","0.642765","0.952506","0.628696","0.840146","194,048,000","224,935,000"]
["Nov 21, 2017","0.564156","0.637127","0.453947","0.637127","81,946,800","196,975,000"]
["Nov 20, 2017","0.415823","0.710203","0.401325","0.559726","206,794,000","145,107,000"]
["Nov 19, 2017","0.304734","0.420343","0.296579","0.414196","61,053,800","106,341,000"]
["Nov 18, 2017","0.260864","0.305068","0.255361","0.305011","13,438,800","91,032,200"]
["Nov 17, 2017","0.244630","0.291286","0.229908","0.257452","18,239,400","85,364,000"]
["Nov 16, 2017","0.253112","0.268921","0.231429","0.245255","15,691,700","88,324,000"]
["Nov 15, 2017","0.275307","0.284849","0.231870","0.248700","17,382,700","96,015,400"]
["Nov 14, 2017","0.174396","0.298745","0.172280","0.275913","55,682,800","60,821,200"]
["Nov 13, 2017","0.148949","0.181288","0.144731","0.175871","3,725,560","51,456,700"]
["Nov 12, 2017","0.163862","0.167942","0.127300","0.146313","5,570,010","56,608,500"]
["Nov 11, 2017","0.170230","0.184976","0.157814","0.165206","3,131,360","58,808,600"]
["Nov 10, 2017","0.189471","0.213473","0.161041","0.174357","4,744,480","65,455,700"]
["Nov 09, 2017","0.181176","0.202713","0.175795","0.187390","4,413,010","62,589,900"]
["Nov 08, 2017","0.179857","0.198630","0.154298","0.179846","9,507,180","62,134,300"]
["Nov 07, 2017","0.224412","0.227878","0.163841","0.180334","10,396,100","77,526,500"]
["Nov 06, 2017","0.161005","0.231067","0.159316","0.221709","17,658,100","-"]
["Nov 05, 2017","0.125807","0.165983","0.124718","0.161085","8,740,810","-"]
["Nov 04, 2017","0.108171","0.129133","0.103376","0.126986","2,340,710","-"]
["Nov 03, 2017","0.106639","0.114947","0.084542","0.108752","4,855,080","-"]
["Nov 02, 2017","0.055665","0.166063","0.054823","0.121732","6,588,830","-"]
["Nov 01, 2017","0.056271","0.063499","0.045818","0.055671","1,017,460","-"]

{"sheet":"LINK","index":80,"n_rows":173,"n_cols":7,"rows_kept":173,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.478701","0.511314","0.466054","0.467710","2,491,710","167,545,000"]
["Mar 09, 2018","0.485427","0.492362","0.431485","0.480877","3,412,130","169,899,000"]
["Mar 08, 2018","0.517473","0.523540","0.461371","0.486422","3,397,200","181,115,000"]
["Mar 07, 2018","0.533835","0.567519","0.455621","0.521148","5,364,650","186,842,000"]
["Mar 06, 2018","0.583690","0.583690","0.529083","0.533870","3,218,950","204,292,000"]
["Mar 05, 2018","0.594186","0.608093","0.576373","0.586738","4,530,590","207,965,000"]
["Mar 04, 2018","0.629218","0.640109","0.574630","0.592818","4,243,320","220,226,000"]
["Mar 03, 2018","0.652153","0.669431","0.615337","0.628706","3,547,810","228,254,000"]
["Mar 02, 2018","0.661663","0.673799","0.646619","0.652742","3,763,040","231,582,000"]
["Mar 01, 2018","0.662293","0.680856","0.649849","0.663065","3,992,240","231,802,000"]
["Feb 28, 2018","0.724143","0.740327","0.661052","0.661447","4,943,770","253,450,000"]
["Feb 27, 2018","0.691860","0.735180","0.676655","0.723957","5,426,840","242,151,000"]
["Feb 26, 2018","0.672751","0.698348","0.641757","0.691446","4,113,690","235,463,000"]
["Feb 25, 2018","0.646013","0.699827","0.636775","0.675715","5,793,540","226,104,000"]
["Feb 24, 2018","0.676026","0.718403","0.618498","0.650958","5,582,380","236,609,000"]
["Feb 23, 2018","0.601214","0.676693","0.572225","0.674791","6,902,820","210,425,000"]
["Feb 22, 2018","0.654794","0.713841","0.584273","0.601923","5,678,200","229,178,000"]
["Feb 21, 2018","0.695364","0.734271","0.623681","0.653669","7,049,450","243,377,000"]
["Feb 20, 2018","0.771259","0.820339","0.698196","0.699926","11,664,800","269,941,000"]
["Feb 19, 2018","0.760064","0.875907","0.710500","0.774362","29,965,000","266,022,000"]
["Feb 18, 2018","0.676664","0.781357","0.587149","0.761761","15,946,800","236,832,000"]
["Feb 17, 2018","0.644339","0.683901","0.636546","0.672487","8,038,940","225,519,000"]
["Feb 16, 2018","0.561803","0.666601","0.557657","0.639628","9,385,160","196,631,000"]
["Feb 15, 2018","0.568245","0.579358","0.529747","0.565251","7,288,970","198,886,000"]
["Feb 14, 2018","0.564205","0.587916","0.532434","0.568253","11,953,100","197,472,000"]
["Feb 13, 2018","0.488930","0.624750","0.482524","0.570759","30,283,200","171,125,000"]
["Feb 12, 2018","0.417541","0.519708","0.414619","0.490282","7,646,360","146,139,000"]
["Feb 11, 2018","0.419716","0.435649","0.378313","0.416157","2,544,010","146,901,000"]
["Feb 10, 2018","0.435503","0.480114","0.400166","0.419874","3,474,900","152,426,000"]
["Feb 09, 2018","0.412028","0.440020","0.391976","0.435194","3,047,610","144,210,000"]
["Feb 08, 2018","0.375524","0.433127","0.375524","0.411080","5,285,960","131,433,000"]
["Feb 07, 2018","0.425813","0.443644","0.373128","0.376771","5,201,810","149,035,000"]
["Feb 06, 2018","0.343707","0.438514","0.272057","0.425248","6,105,750","120,298,000"]
["Feb 05, 2018","0.430158","0.437098","0.307245","0.341506","4,347,320","150,555,000"]
["Feb 04, 2018","0.518612","0.525754","0.403487","0.434371","5,171,480","181,514,000"]
["Feb 03, 2018","0.500117","0.544792","0.453403","0.518558","5,826,330","175,041,000"]
["Feb 02, 2018","0.518440","0.523837","0.351950","0.494574","7,123,780","181,454,000"]
["Feb 01, 2018","0.619959","0.623401","0.480307","0.520347","6,605,630","216,986,000"]
["Jan 31, 2018","0.598872","0.624020","0.565813","0.620146","6,957,010","209,605,000"]
["Jan 30, 2018","0.700005","0.700005","0.562775","0.596778","5,598,540","245,002,000"]
["Jan 29, 2018","0.756799","0.761525","0.685925","0.697712","5,220,320","264,879,000"]
["Jan 28, 2018","0.789529","0.855933","0.751998","0.760601","9,034,380","276,335,000"]
["Jan 27, 2018","0.710961","0.846373","0.689705","0.780675","14,915,400","248,836,000"]
["Jan 26, 2018","0.756811","0.787677","0.678423","0.709853","5,618,280","264,884,000"]
["Jan 25, 2018","0.800383","0.832663","0.720689","0.760437","6,271,900","280,134,000"]
["Jan 24, 2018","0.798848","0.834116","0.766961","0.792863","6,451,640","279,597,000"]
["Jan 23, 2018","0.802235","0.862839","0.718654","0.801917","7,552,930","280,782,000"]
["Jan 22, 2018","0.905794","1.02","0.734843","0.802858","12,408,600","317,028,000"]
["Jan 21, 2018","1.20","1.20","0.840487","0.887828","22,703,900","418,474,000"]
["Jan 20, 2018","0.820674","1.22","0.805499","1.22","13,848,900","287,236,000"]
["Jan 19, 2018","0.739170","0.908227","0.703131","0.812905","7,383,730","258,709,000"]
["Jan 18, 2018","0.702454","0.819820","0.691333","0.744230","5,953,820","245,859,000"]
["Jan 17, 2018","0.751847","0.768202","0.479321","0.698634","7,658,770","263,146,000"]
["Jan 16, 2018","0.881772","0.881772","0.524756","0.756453","8,988,860","308,620,000"]
["Jan 15, 2018","1.01","1.04","0.848422","0.877688","8,351,260","352,434,000"]
["Jan 14, 2018","1.11","1.15","0.941085","1.01","5,844,480","387,253,000"]
["Jan 13, 2018","1.05","1.28","1.05","1.10","12,319,900","368,709,000"]
["Jan 12, 2018","1.03","1.14","0.989549","1.05","9,231,200","360,412,000"]
["Jan 11, 2018","1.18","1.29","0.972191","1.01","10,009,300","414,294,000"]
["Jan 10, 2018","1.24","1.26","1.09","1.19","11,260,700","433,396,000"]
["Jan 09, 2018","1.38","1.42","1.18","1.23","14,301,200","482,408,000"]
["Jan 08, 2018","1.27","1.44","1.05","1.38","25,545,400","445,086,000"]
["Jan 07, 2018","1.09","1.32","1.01","1.27","23,308,800","380,912,000"]
["Jan 06, 2018","0.964796","1.19","0.938462","1.06","16,319,300","337,679,000"]
["Jan 05, 2018","0.958734","1.26","0.851669","0.907486","23,599,300","335,557,000"]
["Jan 04, 2018","0.680094","1.02","0.680094","0.984368","24,679,000","238,033,000"]
["Jan 03, 2018","0.669799","0.704250","0.629135","0.681167","8,620,400","234,430,000"]
["Jan 02, 2018","0.729082","0.764335","0.585715","0.673712","12,671,100","255,179,000"]
["Jan 01, 2018","0.600415","0.736103","0.574218","0.733563","11,506,300","210,145,000"]
["Dec 31, 2017","0.558809","0.613538","0.524516","0.601552","9,962,080","195,583,000"]
["Dec 30, 2017","0.488004","0.586128","0.433333","0.586128","9,126,190","170,801,000"]
["Dec 29, 2017","0.508161","0.518447","0.461160","0.486348","5,757,530","177,856,000"]
["Dec 28, 2017","0.502782","0.513637","0.436507","0.506697","5,458,410","175,974,000"]
["Dec 27, 2017","0.515710","0.530669","0.460536","0.505501","6,065,390","180,498,000"]
["Dec 26, 2017","0.506289","0.549637","0.435954","0.521421","10,452,900","177,201,000"]
["Dec 25, 2017","0.549337","0.584542","0.488990","0.501933","7,740,550","192,268,000"]
["Dec 24, 2017","0.584562","0.604374","0.443830","0.544162","15,183,200","204,597,000"]
["Dec 23, 2017","0.439272","0.723386","0.439272","0.577680","24,055,000","153,745,000"]
["Dec 22, 2017","0.427648","0.456331","0.283609","0.426878","14,979,800","149,677,000"]
["Dec 21, 2017","0.378562","0.466434","0.368811","0.424287","12,030,600","132,497,000"]
["Dec 20, 2017","0.438729","0.438729","0.352756","0.372796","10,481,200","153,555,000"]
["Dec 19, 2017","0.431075","0.508603","0.415128","0.439356","13,254,800","150,876,000"]
["Dec 18, 2017","0.418269","0.434907","0.362783","0.434907","18,220,400","146,394,000"]
["Dec 17, 2017","0.341848","0.444421","0.339906","0.417596","20,035,600","119,647,000"]
["Dec 16, 2017","0.318199","0.352860","0.293005","0.341393","13,859,700","111,369,000"]
["Dec 15, 2017","0.312604","0.354452","0.258224","0.320793","13,211,800","109,412,000"]
["Dec 14, 2017","0.261320","0.366843","0.253102","0.308503","16,021,700","91,461,900"]
["Dec 13, 2017","0.231428","0.288013","0.224191","0.261878","10,439,800","80,999,700"]
["Dec 12, 2017","0.254114","0.270264","0.209596","0.231424","10,320,200","88,940,000"]
["Dec 11, 2017","0.255079","0.287951","0.245527","0.260592","7,534,170","89,277,800"]
["Dec 10, 2017","0.241055","0.267001","0.215909","0.252898","3,142,570","84,369,300"]
["Dec 09, 2017","0.244985","0.267705","0.226415","0.238859","3,173,600","85,744,800"]
["Dec 08, 2017","0.260004","0.273486","0.211824","0.245226","4,528,570","91,001,400"]
["Dec 07, 2017","0.283690","0.308353","0.235807","0.260064","6,697,780","99,291,400"]
["Dec 06, 2017","0.312358","0.353649","0.267842","0.291570","12,387,900","109,325,000"]
["Dec 05, 2017","0.229270","0.313877","0.221351","0.313877","12,459,200","80,244,600"]
["Dec 04, 2017","0.232595","0.253270","0.206793","0.229581","6,981,590","81,408,100"]
["Dec 03, 2017","0.207998","0.255528","0.193607","0.230629","8,765,840","72,799,200"]
["Dec 02, 2017","0.177941","0.222175","0.167361","0.207898","7,396,790","62,279,400"]
["Dec 01, 2017","0.169528","0.179564","0.161270","0.177823","4,352,980","59,334,900"]
["Nov 30, 2017","0.147360","0.176797","0.142163","0.170461","4,621,870","51,575,900"]
["Nov 29, 2017","0.176567","0.182296","0.137963","0.145255","5,052,720","61,798,300"]
["Nov 28, 2017","0.186821","0.192135","0.175586","0.176424","5,251,760","65,387,300"]
["Nov 27, 2017","0.182888","0.185542","0.171907","0.184168","4,242,550","64,010,900"]
["Nov 26, 2017","0.183492","0.185923","0.170017","0.182888","1,860,700","64,222,100"]
["Nov 25, 2017","0.192811","0.193242","0.174594","0.180959","2,292,830","67,483,800"]
["Nov 24, 2017","0.165317","0.193379","0.155927","0.192921","3,763,260","57,860,800"]
["Nov 23, 2017","0.169655","0.190338","0.157085","0.164384","3,325,760","59,379,300"]
["Nov 22, 2017","0.156980","0.174569","0.150318","0.168515","2,709,660","54,942,900"]
["Nov 21, 2017","0.163476","0.168005","0.153796","0.154972","1,952,710","57,216,700"]
["Nov 20, 2017","0.162366","0.166283","0.156672","0.162183","1,916,880","56,827,900"]
["Nov 19, 2017","0.170798","0.173812","0.157416","0.162354","1,646,620","59,779,400"]
["Nov 18, 2017","0.155009","0.177912","0.150702","0.170872","1,948,470","54,253,000"]
["Nov 17, 2017","0.169455","0.171535","0.152477","0.159649","2,547,360","59,309,100"]
["Nov 16, 2017","0.187482","0.188444","0.164531","0.169761","1,766,160","65,618,600"]
["Nov 15, 2017","0.187613","0.193513","0.176030","0.186138","1,689,780","65,664,700"]
["Nov 14, 2017","0.184815","0.199968","0.170400","0.188114","2,203,410","64,685,100"]
["Nov 13, 2017","0.169117","0.205014","0.168743","0.183071","2,992,650","59,191,100"]
["Nov 12, 2017","0.179667","0.198376","0.145948","0.170898","5,455,200","62,883,400"]
["Nov 11, 2017","0.186398","0.197687","0.166026","0.179770","2,238,980","65,239,300"]
["Nov 10, 2017","0.224700","0.231280","0.180161","0.187602","2,125,460","78,645,100"]
["Nov 09, 2017","0.216713","0.248233","0.195411","0.223969","3,347,920","75,849,700"]
["Nov 08, 2017","0.177328","0.258522","0.171102","0.213909","5,493,180","62,064,900"]
["Nov 07, 2017","0.167836","0.177565","0.162294","0.177539","1,267,510","58,742,700"]
["Nov 06, 2017","0.173370","0.173470","0.156914","0.167456","1,599,470","60,679,600"]
["Nov 05, 2017","0.176922","0.182497","0.169625","0.172059","1,080,670","61,922,500"]
["Nov 04, 2017","0.170295","0.185698","0.162385","0.177603","1,757,130","59,603,300"]
["Nov 03, 2017","0.161143","0.188294","0.158104","0.171798","2,411,460","56,400,000"]
["Nov 02, 2017","0.156799","0.194406","0.138434","0.167427","3,643,740","54,879,700"]
["Nov 01, 2017","0.190372","0.190372","0.155311","0.157611","3,130,450","66,630,200"]
["Oct 31, 2017","0.211457","0.221311","0.184711","0.193912","2,251,570","74,010,000"]
["Oct 30, 2017","0.199246","0.210863","0.195898","0.209849","1,492,410","69,736,100"]
["Oct 29, 2017","0.205613","0.218749","0.182713","0.198876","2,352,990","71,964,600"]
["Oct 28, 2017","0.224610","0.227004","0.199226","0.206531","1,522,820","78,613,400"]
["Oct 27, 2017","0.227601","0.235078","0.219734","0.224644","1,419,580","79,660,300"]
["Oct 26, 2017","0.254033","0.254033","0.224187","0.227041","1,681,240","88,911,700"]
["Oct 25, 2017","0.255253","0.257736","0.235772","0.254435","2,161,880","89,338,400"]
["Oct 24, 2017","0.244765","0.294806","0.236123","0.254453","3,665,750","85,667,600"]
["Oct 23, 2017","0.263856","0.276816","0.228412","0.248675","2,972,470","92,349,700"]
["Oct 22, 2017","0.258186","0.285979","0.249826","0.264695","4,038,780","90,365,200"]
["Oct 21, 2017","0.223434","0.266299","0.203227","0.252681","5,154,740","78,201,800"]
["Oct 20, 2017","0.298908","0.323952","0.216270","0.223874","7,715,660","104,618,000"]
["Oct 19, 2017","0.367808","0.377265","0.293921","0.300000","5,812,480","128,733,000"]
["Oct 18, 2017","0.402731","0.402731","0.325790","0.366229","5,336,930","140,956,000"]
["Oct 17, 2017","0.422383","0.422383","0.359183","0.400848","6,321,060","147,834,000"]
["Oct 16, 2017","0.415525","0.527722","0.389498","0.423807","12,123,000","145,434,000"]
["Oct 15, 2017","0.391134","0.423696","0.370720","0.413516","5,135,330","136,897,000"]
["Oct 14, 2017","0.434848","0.459368","0.389206","0.391860","4,219,350","152,197,000"]
["Oct 13, 2017","0.441636","0.473790","0.414082","0.434603","7,521,630","154,573,000"]
["Oct 12, 2017","0.452886","0.475765","0.423021","0.444011","8,959,280","158,510,000"]
["Oct 11, 2017","0.416346","0.454111","0.408787","0.450463","5,477,860","145,721,000"]
["Oct 10, 2017","0.380399","0.433060","0.360251","0.407469","7,138,890","133,140,000"]
["Oct 09, 2017","0.404506","0.439560","0.357163","0.380589","6,781,680","141,577,000"]
["Oct 08, 2017","0.462486","0.473417","0.358079","0.397137","7,203,350","161,870,000"]
["Oct 07, 2017","0.472246","0.476171","0.423777","0.463657","7,408,570","165,286,000"]
["Oct 06, 2017","0.406319","0.485050","0.404342","0.475765","12,167,500","142,212,000"]
["Oct 05, 2017","0.397030","0.417906","0.378043","0.406538","6,291,110","138,960,000"]
["Oct 04, 2017","0.343186","0.398695","0.336883","0.397361","7,604,930","120,115,000"]
["Oct 03, 2017","0.367254","0.367254","0.295817","0.345535","8,211,990","128,539,000"]
["Oct 02, 2017","0.437667","0.440264","0.356767","0.356767","7,101,340","153,183,000"]
["Oct 01, 2017","0.451547","0.451884","0.382034","0.436647","10,005,100","158,041,000"]
["Sep 30, 2017","0.312497","0.472558","0.300089","0.451364","23,440,700","109,374,000"]
["Sep 29, 2017","0.245437","0.334931","0.214421","0.308440","8,896,430","85,903,000"]
["Sep 28, 2017","0.193377","0.283820","0.191310","0.243795","8,113,680","67,681,900"]
["Sep 27, 2017","0.194737","0.206099","0.194253","0.194586","1,097,010","68,158,000"]
["Sep 26, 2017","0.182039","0.223162","0.182039","0.194958","1,319,050","63,713,600"]
["Sep 25, 2017","0.170636","0.182637","0.158580","0.182198","1,021,370","59,722,600"]
["Sep 24, 2017","0.131110","0.190250","0.130275","0.170278","1,025,740","45,888,600"]
["Sep 23, 2017","0.149562","0.157440","0.126297","0.131129","1,186,670","52,346,600"]
["Sep 22, 2017","0.169826","0.181675","0.139869","0.150503","1,423,220","59,438,900"]
["Sep 21, 2017","0.189132","0.207892","0.155292","0.169680","2,126,270","66,196,100"]
["Sep 20, 2017","0.156494","0.189448","0.152489","0.189165","2,718,640","54,773,000"]

{"sheet":"BNT","index":81,"n_rows":267,"n_cols":7,"rows_kept":267,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","4.04","4.15","3.78","3.80","3,019,420","157,508,000"]
["Mar 09, 2018","3.95","4.06","3.61","4.05","5,327,570","154,546,000"]
["Mar 08, 2018","4.22","4.32","3.93","3.96","5,435,600","164,896,000"]
["Mar 07, 2018","4.70","4.75","4.14","4.22","6,757,670","184,742,000"]
["Mar 06, 2018","4.89","4.89","4.62","4.70","5,732,700","192,406,000"]
["Mar 05, 2018","5.00","5.05","4.90","4.90","6,577,140","196,929,000"]
["Mar 04, 2018","4.96","5.01","4.86","5.00","5,103,170","195,513,000"]
["Mar 03, 2018","4.99","5.07","4.93","4.96","7,420,780","196,502,000"]
["Mar 02, 2018","5.06","5.09","4.94","4.98","7,102,660","199,265,000"]
["Mar 01, 2018","4.84","5.13","4.81","5.06","7,657,490","189,384,000"]
["Feb 28, 2018","5.09","5.20","4.82","4.84","7,993,500","199,805,000"]
["Feb 27, 2018","5.05","5.22","5.00","5.09","5,586,980","197,796,000"]
["Feb 26, 2018","4.90","5.07","4.84","5.05","5,681,650","191,697,000"]
["Feb 25, 2018","4.83","4.95","4.75","4.89","3,705,220","188,917,000"]
["Feb 24, 2018","5.03","5.13","4.72","4.84","4,331,290","196,598,000"]
["Feb 23, 2018","4.77","5.19","4.67","5.05","4,480,830","186,495,000"]
["Feb 22, 2018","5.02","5.21","4.70","4.78","4,642,030","196,351,000"]
["Feb 21, 2018","5.30","5.42","4.90","5.01","6,416,960","207,443,000"]
["Feb 20, 2018","5.64","5.75","5.25","5.30","8,803,870","220,627,000"]
["Feb 19, 2018","5.44","5.74","5.44","5.63","5,679,900","212,728,000"]
["Feb 18, 2018","5.90","6.53","5.44","5.47","22,189,100","229,658,000"]
["Feb 17, 2018","5.59","5.90","5.55","5.90","7,018,130","216,448,000"]
["Feb 16, 2018","5.54","5.63","5.38","5.59","4,204,030","214,385,000"]
["Feb 15, 2018","5.48","5.67","5.40","5.54","4,539,380","212,012,000"]
["Feb 14, 2018","4.99","5.49","4.98","5.47","6,093,060","193,200,000"]
["Feb 13, 2018","5.17","5.22","4.91","5.00","9,288,810","200,226,000"]
["Feb 12, 2018","4.91","5.24","4.91","5.16","4,348,820","190,395,000"]
["Feb 11, 2018","5.16","5.16","4.69","4.89","4,394,220","209,134,000"]
["Feb 10, 2018","5.34","5.56","4.98","5.16","7,705,840","212,598,000"]
["Feb 09, 2018","4.91","5.34","4.71","5.34","7,438,740","191,361,000"]
["Feb 08, 2018","4.57","5.14","4.57","4.89","7,021,540","177,915,000"]
["Feb 07, 2018","4.76","5.20","4.37","4.58","7,140,200","189,177,000"]
["Feb 06, 2018","4.19","4.79","3.43","4.78","9,932,820","142,043,000"]
["Feb 05, 2018","5.16","5.31","3.89","4.18","10,330,700","172,012,000"]
["Feb 04, 2018","6.07","6.12","4.98","5.21","8,342,590","198,100,000"]
["Feb 03, 2018","5.83","6.27","5.32","6.06","7,297,230","190,654,000"]
["Feb 02, 2018","6.41","6.41","4.76","5.81","15,758,600","208,425,000"]
["Feb 01, 2018","6.92","7.18","6.14","6.43","16,943,600","205,947,000"]
["Jan 31, 2018","6.70","7.02","6.50","6.92","5,229,000","199,387,000"]
["Jan 30, 2018","7.58","7.58","6.63","6.69","7,960,670","226,739,000"]
["Jan 29, 2018","8.01","8.09","7.42","7.57","8,017,380","239,619,000"]
["Jan 28, 2018","7.36","8.17","7.31","8.03","11,141,900","220,279,000"]
["Jan 27, 2018","7.08","7.54","6.93","7.30","22,854,400","211,972,000"]
["Jan 26, 2018","7.14","7.26","6.62","7.08","10,578,800","213,573,000"]
["Jan 25, 2018","7.18","7.53","6.92","7.17","11,843,100","214,891,000"]
["Jan 24, 2018","6.73","7.16","6.53","7.07","6,319,190","201,324,000"]
["Jan 23, 2018","6.76","7.04","6.23","6.75","6,955,220","202,286,000"]
["Jan 22, 2018","7.08","7.51","6.24","6.74","8,864,110","211,866,000"]
["Jan 21, 2018","7.87","7.87","6.88","7.02","9,263,360","235,703,000"]
["Jan 20, 2018","7.03","9.67","7.02","7.82","32,620,800","210,363,000"]
["Jan 19, 2018","6.80","7.31","6.64","6.96","6,741,280","203,551,000"]
["Jan 18, 2018","6.71","7.29","6.32","6.83","8,910,910","200,917,000"]
["Jan 17, 2018","6.91","7.21","5.02","6.69","11,429,900","206,716,000"]
["Jan 16, 2018","8.81","8.84","5.81","6.93","11,670,400","263,545,000"]
["Jan 15, 2018","9.70","9.88","8.79","8.79","13,456,800","290,454,000"]
["Jan 14, 2018","10.08","10.15","9.22","9.74","13,120,600","301,691,000"]
["Jan 13, 2018","9.23","10.42","9.23","10.10","11,140,400","276,218,000"]
["Jan 12, 2018","8.47","9.45","8.24","9.21","8,363,290","253,526,000"]
["Jan 11, 2018","9.39","9.96","8.30","8.45","13,715,300","281,156,000"]
["Jan 10, 2018","10.06","10.66","9.20","9.35","24,478,900","301,116,000"]
["Jan 09, 2018","8.66","10.24","8.58","10.01","22,186,700","259,073,000"]
["Jan 08, 2018","8.44","9.17","7.38","8.65","20,321,200","252,471,000"]
["Jan 07, 2018","7.65","8.46","7.46","8.19","14,097,700","228,943,000"]
["Jan 06, 2018","7.20","7.85","7.04","7.40","11,898,200","215,649,000"]
["Jan 05, 2018","7.02","7.74","6.90","7.16","16,267,500","210,018,000"]
["Jan 04, 2018","6.63","7.49","6.30","7.05","16,215,600","198,375,000"]
["Jan 03, 2018","6.01","6.68","5.83","6.61","11,675,000","179,779,000"]
["Jan 02, 2018","5.36","6.25","5.36","6.01","14,395,900","160,580,000"]
["Jan 01, 2018","5.29","5.42","5.04","5.36","7,968,180","158,340,000"]
["Dec 31, 2017","4.90","5.30","4.83","5.28","7,434,550","146,795,000"]
["Dec 30, 2017","5.42","5.44","4.66","4.92","9,956,090","162,157,000"]
["Dec 29, 2017","5.10","5.56","5.08","5.42","18,013,400","152,570,000"]
["Dec 28, 2017","4.98","5.09","4.39","5.06","18,151,200","148,938,000"]
["Dec 27, 2017","5.00","5.08","4.69","4.96","11,689,200","149,536,000"]
["Dec 26, 2017","4.89","5.24","4.60","4.95","24,474,500","146,378,000"]
["Dec 25, 2017","3.82","5.18","3.80","4.91","28,141,600","114,335,000"]
["Dec 24, 2017","3.91","3.91","3.30","3.81","6,153,670","116,949,000"]
["Dec 23, 2017","3.77","4.43","3.74","3.87","10,164,900","112,953,000"]
["Dec 22, 2017","4.52","4.58","2.87","3.74","5,516,460","135,384,000"]
["Dec 21, 2017","4.50","4.89","4.38","4.54","8,224,620","134,698,000"]
["Dec 20, 2017","4.73","4.73","4.22","4.49","8,022,840","141,433,000"]
["Dec 19, 2017","4.71","5.03","4.55","4.73","10,141,400","140,848,000"]
["Dec 18, 2017","4.01","4.74","3.85","4.73","13,199,900","119,971,000"]
["Dec 17, 2017","3.81","4.13","3.78","4.00","5,357,790","113,920,000"]
["Dec 16, 2017","3.71","3.92","3.69","3.77","4,245,120","110,933,000"]
["Dec 15, 2017","3.77","3.79","3.43","3.69","6,491,670","112,883,000"]
["Dec 14, 2017","3.85","4.11","3.62","3.74","6,513,150","115,151,000"]
["Dec 13, 2017","3.66","4.15","3.38","3.86","9,020,600","109,450,000"]
["Dec 12, 2017","2.98","3.73","2.90","3.65","8,958,670","89,303,700"]
["Dec 11, 2017","2.54","2.98","2.52","2.98","5,695,280","76,045,500"]
["Dec 10, 2017","2.74","2.74","2.49","2.54","2,993,900","82,072,600"]
["Dec 09, 2017","2.66","2.93","2.65","2.72","4,901,430","79,679,300"]
["Dec 08, 2017","2.50","2.74","2.42","2.66","4,422,620","74,925,700"]
["Dec 07, 2017","2.50","2.60","2.40","2.50","5,255,870","74,778,300"]
["Dec 06, 2017","2.81","2.81","2.46","2.50","5,482,920","83,958,800"]
["Dec 05, 2017","2.67","3.10","2.61","2.80","8,684,160","79,863,500"]
["Dec 04, 2017","2.56","2.74","2.48","2.67","3,796,320","76,702,400"]
["Dec 03, 2017","2.50","2.71","2.44","2.56","3,197,670","74,956,900"]
["Dec 02, 2017","2.53","2.64","2.47","2.51","3,549,220","75,776,500"]
["Dec 01, 2017","2.44","2.60","2.31","2.54","2,934,080","73,004,100"]
["Nov 30, 2017","2.37","2.54","2.19","2.45","2,397,210","71,079,800"]
["Nov 29, 2017","2.60","2.89","2.33","2.35","4,369,150","77,842,400"]
["Nov 28, 2017","2.68","2.70","2.58","2.60","3,413,550","80,291,900"]
["Nov 27, 2017","2.66","2.78","2.63","2.68","4,448,550","79,757,200"]
["Nov 26, 2017","2.65","2.88","2.54","2.67","4,779,860","79,341,700"]
["Nov 25, 2017","2.73","2.73","2.60","2.65","3,577,920","81,599,000"]
["Nov 24, 2017","2.41","2.75","2.31","2.73","4,389,420","72,054,800"]
["Nov 23, 2017","2.25","2.46","2.21","2.41","3,682,080","67,224,900"]
["Nov 22, 2017","2.13","2.25","2.12","2.24","1,954,530","63,610,500"]
["Nov 21, 2017","2.18","2.19","2.07","2.12","1,940,570","65,183,300"]
["Nov 20, 2017","2.09","2.18","2.08","2.17","1,705,110","62,511,200"]
["Nov 19, 2017","2.06","2.19","2.04","2.09","1,980,670","61,798,700"]
["Nov 18, 2017","1.96","2.07","1.92","2.07","1,545,720","58,522,600"]
["Nov 17, 2017","2.00","2.01","1.93","1.97","1,564,790","59,996,500"]
["Nov 16, 2017","2.02","2.02","1.91","1.98","2,081,880","60,490,700"]
["Nov 15, 2017","2.02","2.07","1.96","2.02","2,464,150","60,372,500"]
["Nov 14, 2017","1.96","2.04","1.93","2.04","2,596,440","58,585,200"]
["Nov 13, 2017","1.80","2.01","1.80","1.96","2,738,800","54,001,300"]
["Nov 12, 2017","1.93","1.93","1.77","1.81","2,634,170","57,627,100"]
["Nov 11, 2017","1.86","1.96","1.83","1.92","2,650,010","55,597,700"]
["Nov 10, 2017","2.05","2.09","1.83","1.87","1,861,230","61,387,800"]
["Nov 09, 2017","1.95","2.11","1.92","2.03","2,044,140","58,296,600"]
["Nov 08, 2017","1.87","2.02","1.85","1.95","1,957,250","55,957,700"]
["Nov 07, 2017","1.85","1.91","1.82","1.87","1,025,090","55,285,200"]
["Nov 06, 2017","1.88","1.91","1.81","1.85","1,586,090","56,279,000"]
["Nov 05, 2017","1.93","1.96","1.84","1.86","2,012,750","57,672,300"]
["Nov 04, 2017","1.94","2.00","1.88","1.93","1,567,020","57,967,700"]
["Nov 03, 2017","1.78","1.96","1.78","1.93","1,324,870","53,365,600"]
["Nov 02, 2017","1.91","1.92","1.77","1.78","1,379,960","57,122,100"]
["Nov 01, 2017","1.98","2.00","1.87","1.93","1,171,980","59,383,300"]
["Oct 31, 2017","1.99","2.07","1.94","2.00",990.33699999999999,"59,423,500"]
["Oct 30, 2017","1.96","2.03","1.95","1.99","1,090,470","58,707,300"]
["Oct 29, 2017","1.90","2.10","1.88","1.96","1,154,460","56,805,700"]
["Oct 28, 2017","1.92","1.94","1.86","1.91","1,137,270","57,566,400"]
["Oct 27, 2017","1.92","1.97","1.86","1.92","1,320,880","57,335,700"]
["Oct 26, 2017","1.99","2.01","1.90","1.94","2,022,500","59,676,900"]
["Oct 25, 2017","1.98","2.03","1.93","1.99","1,485,030","59,153,500"]
["Oct 24, 2017","1.87","2.15","1.82","1.97","1,901,180","56,106,800"]
["Oct 23, 2017","1.97","2.02","1.82","1.88","1,459,900","58,851,600"]
["Oct 22, 2017","2.04","2.05","1.93","1.99","1,271,590","60,912,300"]
["Oct 21, 2017","2.05","2.10","1.85","2.02","1,005,330","61,267,900"]
["Oct 20, 2017","2.10","2.18","2.03","2.05","1,148,670","62,832,500"]
["Oct 19, 2017","2.13","2.16","2.08","2.10","1,496,620","63,640,900"]
["Oct 18, 2017","2.19","2.19","2.00","2.14","1,583,160","65,516,800"]
["Oct 17, 2017","2.33","2.35","2.17","2.19","2,294,300","69,793,000"]
["Oct 16, 2017","2.32","2.42","2.28","2.33",892.76800000000003,"69,582,200"]
["Oct 15, 2017","2.40","2.42","2.21","2.34",823.78399999999999,"71,718,300"]
["Oct 14, 2017","2.42","2.47","2.38","2.39",681.12800000000004,"72,564,500"]
["Oct 13, 2017","2.21","2.52","2.11","2.42","1,328,750","66,052,100"]
["Oct 12, 2017","2.19","2.25","2.17","2.20",760.88099999999997,"65,693,200"]
["Oct 11, 2017","2.19","2.22","2.17","2.20",776.84400000000005,"65,472,900"]
["Oct 10, 2017","2.20","2.27","2.17","2.17",696.72400000000005,"65,911,000"]
["Oct 09, 2017","2.26","2.30","2.07","2.20","2,280,330","67,653,300"]
["Oct 08, 2017","2.31","2.33","2.26","2.26","1,787,620","69,038,200"]
["Oct 07, 2017","2.28","2.33","2.25","2.32","1,224,100","68,259,700"]
["Oct 06, 2017","2.18","2.37","2.17","2.28","1,260,730","65,340,400"]
["Oct 05, 2017","2.21","2.21","2.13","2.18",703.99800000000005,"66,144,500"]
["Oct 04, 2017","2.17","2.21","2.15","2.21",571.83699999999999,"64,849,800"]
["Oct 03, 2017","2.22","2.24","2.07","2.16","1,593,020","66,448,300"]
["Oct 02, 2017","2.31","2.34","2.20","2.21","1,153,440","69,093,100"]
["Oct 01, 2017","2.31","2.38","2.21","2.34","2,128,430","69,267,400"]
["Sep 30, 2017","2.28","2.40","2.21","2.32","2,447,150","68,342,300"]
["Sep 29, 2017","2.32","2.33","2.15","2.28","1,216,580","69,479,600"]
["Sep 28, 2017","2.33","2.35","2.27","2.32",879.41899999999998,"69,778,800"]
["Sep 27, 2017","2.17","2.35","2.17","2.33",706.81899999999996,"64,906,300"]
["Sep 26, 2017","2.24","2.26","2.15","2.18",955.10599999999999,"67,158,600"]
["Sep 25, 2017","2.13","2.25","2.11","2.24",603.25900000000001,"63,875,400"]
["Sep 24, 2017","2.16","2.22","2.07","2.11",658.73400000000004,"64,745,700"]
["Sep 23, 2017","1.96","2.16","1.94","2.15",874.673,"58,800,300"]
["Sep 22, 2017","1.96","2.03","1.91","2.02",833.75400000000002,"58,801,200"]
["Sep 21, 2017","2.15","2.16","1.91","1.98",752.82500000000005,"64,444,200"]
["Sep 20, 2017","2.13","2.22","2.09","2.16",783.90899999999999,"63,744,500"]
["Sep 19, 2017","2.24","2.26","2.10","2.13","1,031,180","67,025,000"]
["Sep 18, 2017","1.95","2.39","1.95","2.24","1,209,200","58,336,000"]
["Sep 17, 2017","1.98","2.07","1.82","1.95",991.28399999999999,"59,130,100"]
["Sep 16, 2017","1.92","2.20","1.79","1.98","1,130,950","57,599,600"]
["Sep 15, 2017","1.73","2.19","1.51","1.95","1,489,820","51,875,500"]
["Sep 14, 2017","2.12","2.27","1.66","1.71","1,091,670","63,410,900"]
["Sep 13, 2017","2.33","2.41","2.00","2.12","1,345,710","69,832,400"]
["Sep 12, 2017","2.44","2.48","2.22","2.32","1,835,300","73,061,100"]
["Sep 11, 2017","2.32","2.50","2.25","2.38","1,080,540","69,331,700"]
["Sep 10, 2017","2.40","2.40","2.19","2.31","1,005,960","71,834,900"]
["Sep 09, 2017","2.45","2.45","2.31","2.40",639.02499999999998,"73,328,000"]
["Sep 08, 2017","2.70","2.72","2.33","2.44","1,249,460","80,816,800"]
["Sep 07, 2017","2.68","2.77","2.55","2.70","1,503,880","80,339,200"]
["Sep 06, 2017","2.52","2.77","2.50","2.69","1,515,920","75,494,800"]
["Sep 05, 2017","2.40","2.58","2.23","2.52","1,601,870","71,927,400"]
["Sep 04, 2017","2.85","2.85","2.21","2.38","1,831,740","85,343,600"]
["Sep 03, 2017","2.85","2.97","2.70","2.84","1,272,440","85,434,900"]
["Sep 02, 2017","3.24","3.24","2.73","2.85","1,526,370","96,919,400"]
["Sep 01, 2017","3.16","3.28","3.16","3.23","2,272,360","94,721,700"]
["Aug 31, 2017","3.18","3.23","3.11","3.18","2,488,720","95,263,200"]
["Aug 30, 2017","3.18","3.30","3.09","3.18","3,915,320","95,170,100"]
["Aug 29, 2017","2.94","3.26","2.81","3.18","3,987,800","88,083,900"]
["Aug 28, 2017","3.00","3.04","2.85","2.96","3,378,000","89,656,200"]
["Aug 27, 2017","2.73","3.00","2.56","2.99","4,833,680","81,577,900"]
["Aug 26, 2017","2.64","2.76","2.56","2.72","2,847,010","79,044,100"]
["Aug 25, 2017","2.69","2.79","2.55","2.64","1,993,490","80,506,700"]
["Aug 24, 2017","2.66","2.74","2.61","2.71","2,396,130","79,504,900"]
["Aug 23, 2017","2.66","2.75","2.62","2.66","2,206,580","79,694,700"]
["Aug 22, 2017","2.72","2.83","2.45","2.67","2,669,290","81,372,100"]
["Aug 21, 2017","2.57","2.95","2.57","2.72","3,867,280","76,899,800"]
["Aug 20, 2017","2.57","2.66","2.51","2.60","2,516,270","76,990,700"]
["Aug 19, 2017","2.60","2.65","2.47","2.58","2,970,530","77,677,600"]
["Aug 18, 2017","2.69","2.83","2.54","2.60","3,111,720","80,576,700"]
["Aug 17, 2017","2.74","2.83","2.64","2.70","2,441,650","82,111,500"]
["Aug 16, 2017","2.60","2.75","2.50","2.75","3,129,120","77,956,500"]
["Aug 15, 2017","2.78","2.79","2.53","2.61","3,388,150","83,217,400"]
["Aug 14, 2017","2.85","2.90","2.73","2.77","4,883,460","85,174,300"]
["Aug 13, 2017","2.98","2.98","2.69","2.82","4,273,330","89,339,000"]
["Aug 12, 2017","2.77","3.09","2.77","2.96","6,900,550","82,886,800"]
["Aug 11, 2017","2.65","2.84","2.61","2.78","4,985,580","79,378,900"]
["Aug 10, 2017","2.57","2.77","2.53","2.65","2,526,260","77,070,800"]
["Aug 09, 2017","2.56","2.68","2.38","2.57","2,988,450","76,613,400"]
["Aug 08, 2017","2.46","2.60","2.44","2.56","2,240,360","73,585,000"]
["Aug 07, 2017","2.36","2.47","2.34","2.45","2,195,170","70,715,400"]
["Aug 06, 2017","2.29","2.42","2.26","2.37","1,500,290","68,523,100"]
["Aug 05, 2017","2.01","2.36","2.01","2.29","1,305,200","60,239,900"]
["Aug 04, 2017","2.01","2.06","1.98","2.01","1,483,470","60,183,700"]
["Aug 03, 2017","1.99","2.06","1.97","2.01","1,605,640","59,422,000"]
["Aug 02, 2017","2.02","2.06","1.95","1.98","1,735,610","60,564,600"]
["Aug 01, 2017","1.87","2.10","1.72","2.02","1,499,590","56,053,400"]
["Jul 31, 2017","1.80","1.91","1.43","1.87","1,465,680","53,802,200"]
["Jul 30, 2017","1.83","1.85","1.73","1.81","1,329,730","54,890,700"]
["Jul 29, 2017","1.80","1.84","1.65","1.83","1,713,160","53,779,700"]
["Jul 28, 2017","2.01","2.03","1.79","1.79","2,822,560","60,280,500"]
["Jul 27, 2017","2.00","2.04","1.90","2.02","1,665,700","59,865,600"]
["Jul 26, 2017","1.94","2.01","1.82","2.00","1,496,860","58,006,100"]
["Jul 25, 2017","2.25","2.26","1.87","1.94","1,741,270","67,267,800"]
["Jul 24, 2017","2.26","2.29","2.20","2.25","1,818,030","67,726,400"]
["Jul 23, 2017","2.17","2.28","2.04","2.26","2,861,240","64,810,800"]
["Jul 22, 2017","1.99","2.18","1.97","2.15","1,247,180","59,510,400"]
["Jul 21, 2017","2.11","2.18","1.94","1.99","1,501,240","63,079,800"]
["Jul 20, 2017","1.82","2.18","1.82","2.09","2,628,320","54,432,000"]
["Jul 19, 2017","2.26","2.43","1.79","1.81","5,602,570","67,614,300"]
["Jul 18, 2017","1.88","2.51","1.79","2.26","1,752,420","56,219,000"]
["Jul 17, 2017","1.55","1.87","1.55","1.87",958.2,"46,379,000"]
["Jul 16, 2017","1.70","1.73","1.36","1.56","1,499,730","51,021,500"]
["Jul 15, 2017","1.97","1.98","1.71","1.71","72,605,900","59,039,100"]
["Jul 14, 2017","2.05","2.07","1.83","1.98","65,835,700","61,457,400"]
["Jul 13, 2017","2.21","2.21","1.91","2.06","23,188,800","66,013,700"]
["Jul 12, 2017","1.94","2.25","1.83","2.17",831.41099999999994,"57,924,500"]
["Jul 11, 2017","2.10","2.15","1.77","1.94","1,557,010","83,812,100"]
["Jul 10, 2017","2.41","2.42","1.95","2.10","2,403,320","72,054,200"]
["Jul 09, 2017","2.51","2.56","2.41","2.41",661.29499999999996,"74,998,300"]
["Jul 08, 2017","2.50","2.56","2.39","2.50","1,452,940","74,692,900"]
["Jul 07, 2017","2.77","2.77","2.47","2.49","1,849,670","83,017,900"]
["Jul 06, 2017","2.77","2.85","2.74","2.78","1,497,570","82,983,800"]
["Jul 05, 2017","2.85","2.87","2.67","2.79","2,600,760","85,168,700"]
["Jul 04, 2017","2.89","2.96","2.77","2.85","1,823,890","86,397,900"]
["Jul 03, 2017","2.91","2.95","2.76","2.89","3,030,160","87,027,600"]
["Jul 02, 2017","2.70","2.99","2.59","2.92","2,457,840","80,703,400"]
["Jul 01, 2017","2.87","2.89","2.59","2.70","3,321,100","85,976,300"]
["Jun 30, 2017","3.18","3.27","2.80","2.85","3,329,010","95,209,600"]
["Jun 29, 2017","3.49","3.59","3.16","3.16","3,625,460","104,423,000"]
["Jun 28, 2017","3.06","3.51","2.87","3.48","7,524,550","91,695,100"]
["Jun 27, 2017","2.66","3.05","2.30","3.05","4,432,880","79,509,600"]
["Jun 26, 2017","2.86","3.06","2.15","2.48","8,236,810","-"]
["Jun 25, 2017","3.40","3.48","2.55","2.86","4,202,840","-"]
["Jun 24, 2017","4.06","4.06","3.33","3.40","4,176,390","-"]
["Jun 23, 2017","4.16","4.44","3.90","4.04","8,023,600","-"]
["Jun 22, 2017","20.01","20.01","3.97","4.19","2,399,260","-"]
["Jun 21, 2017","21.41","22.76","17.49","20.01",28.088999999999999,"-"]
["Jun 20, 2017","23.73","23.73","14.99","21.41",28.295000000000002,"-"]
["Jun 19, 2017","20.91","23.73","16.99","23.73",51.908000000000001,"-"]
["Jun 18, 2017","13.74","19.98","13.74","19.98",16.870999999999999,"-"]

{"sheet":"NXT","index":82,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.162101","0.166545","0.152341","0.154180","2,332,510","161,939,000"]
["Mar 09, 2018","0.170139","0.171638","0.147512","0.162465","4,420,440","169,969,000"]
["Mar 08, 2018","0.177420","0.188586","0.168235","0.170869","5,920,550","177,243,000"]
["Mar 07, 2018","0.181979","0.271781","0.167550","0.178277","21,469,500","181,797,000"]
["Mar 06, 2018","0.194125","0.194125","0.179620","0.181949","2,841,240","193,931,000"]
["Mar 05, 2018","0.200906","0.200906","0.194073","0.194073","3,144,750","200,705,000"]
["Mar 04, 2018","0.196608","0.200503","0.189894","0.200503","2,677,280","196,411,000"]
["Mar 03, 2018","0.198317","0.201172","0.194461","0.197287","2,778,300","198,118,000"]
["Mar 02, 2018","0.202318","0.204930","0.192285","0.198653","4,112,730","202,116,000"]
["Mar 01, 2018","0.188443","0.206685","0.186997","0.203014","4,710,680","188,254,000"]
["Feb 28, 2018","0.211166","0.214649","0.188393","0.189062","3,499,800","210,955,000"]
["Feb 27, 2018","0.211515","0.217430","0.208379","0.210379","3,542,740","211,304,000"]
["Feb 26, 2018","0.210095","0.216446","0.202409","0.211454","3,157,290","209,885,000"]
["Feb 25, 2018","0.203944","0.214444","0.202580","0.210489","5,056,980","203,740,000"]
["Feb 24, 2018","0.211927","0.219563","0.199376","0.203329","4,702,280","211,715,000"]
["Feb 23, 2018","0.204499","0.224427","0.197179","0.212067","5,629,210","204,294,000"]
["Feb 22, 2018","0.222587","0.231838","0.199172","0.204858","5,363,360","222,365,000"]
["Feb 21, 2018","0.239028","0.240303","0.212737","0.222739","8,211,720","238,789,000"]
["Feb 20, 2018","0.266816","0.270678","0.238015","0.239565","9,986,260","266,549,000"]
["Feb 19, 2018","0.244912","0.270362","0.243413","0.266505","9,528,410","244,667,000"]
["Feb 18, 2018","0.267692","0.274036","0.240529","0.245693","9,191,960","267,425,000"]
["Feb 17, 2018","0.251525","0.281475","0.249079","0.267592","15,430,700","251,273,000"]
["Feb 16, 2018","0.257039","0.257039","0.229396","0.251668","14,773,300","256,782,000"]
["Feb 15, 2018","0.218985","0.286680","0.209392","0.258238","29,568,200","218,766,000"]
["Feb 14, 2018","0.191826","0.219885","0.191577","0.218902","8,642,670","191,634,000"]
["Feb 13, 2018","0.199349","0.199349","0.185013","0.192026","4,793,670","199,149,000"]
["Feb 12, 2018","0.180274","0.200186","0.180274","0.199165","4,633,640","180,094,000"]
["Feb 11, 2018","0.194102","0.194102","0.174233","0.180034","4,624,030","193,908,000"]
["Feb 10, 2018","0.200093","0.216332","0.183327","0.193433","9,964,840","199,893,000"]
["Feb 09, 2018","0.178631","0.204512","0.168133","0.200981","11,565,900","178,452,000"]
["Feb 08, 2018","0.163589","0.187223","0.163589","0.178376","6,183,670","163,425,000"]
["Feb 07, 2018","0.173482","0.194259","0.157710","0.163098","8,432,500","173,309,000"]
["Feb 06, 2018","0.156220","0.176757","0.129145","0.174159","10,187,600","156,064,000"]
["Feb 05, 2018","0.200494","0.201817","0.150267","0.155603","8,461,130","200,294,000"]
["Feb 04, 2018","0.231102","0.234108","0.193042","0.200752","4,609,400","230,871,000"]
["Feb 03, 2018","0.223680","0.242303","0.198222","0.231175","6,835,330","223,456,000"]
["Feb 02, 2018","0.235298","0.235298","0.179553","0.223478","13,271,000","235,063,000"]
["Feb 01, 2018","0.285545","0.288673","0.223078","0.237136","11,253,500","285,260,000"]
["Jan 31, 2018","0.284432","0.295264","0.265343","0.284880","11,777,800","284,147,000"]
["Jan 30, 2018","0.338261","0.341935","0.282679","0.282679","19,917,000","337,923,000"]
["Jan 29, 2018","0.332905","0.348977","0.320269","0.343890","15,601,800","332,572,000"]
["Jan 28, 2018","0.327574","0.336770","0.323919","0.333915","10,138,700","327,246,000"]
["Jan 27, 2018","0.316835","0.331151","0.303967","0.326521","11,697,000","316,518,000"]
["Jan 26, 2018","0.329196","0.340517","0.297686","0.316020","11,723,500","328,867,000"]
["Jan 25, 2018","0.353355","0.355379","0.318158","0.329882","16,547,400","353,002,000"]
["Jan 24, 2018","0.340479","0.358436","0.325995","0.349271","20,757,700","340,138,000"]
["Jan 23, 2018","0.375521","0.375521","0.311420","0.340955","31,086,000","375,146,000"]
["Jan 22, 2018","0.304311","0.425536","0.304311","0.385011","138,105,000","304,007,000"]
["Jan 21, 2018","0.352873","0.353654","0.286545","0.302511","13,729,900","352,520,000"]
["Jan 20, 2018","0.323906","0.361130","0.321023","0.353128","17,475,100","323,582,000"]
["Jan 19, 2018","0.317238","0.341350","0.302666","0.321826","15,103,900","316,921,000"]
["Jan 18, 2018","0.314257","0.350292","0.294525","0.319579","23,643,400","313,943,000"]
["Jan 17, 2018","0.286608","0.322183","0.221734","0.313655","21,947,800","286,321,000"]
["Jan 16, 2018","0.418344","0.418344","0.241974","0.285467","25,817,200","417,926,000"]
["Jan 15, 2018","0.427539","0.448847","0.416776","0.416776","18,258,600","427,111,000"]
["Jan 14, 2018","0.455967","0.460452","0.408202","0.430622","16,357,200","455,511,000"]
["Jan 13, 2018","0.465524","0.484062","0.448100","0.457034","21,155,100","465,059,000"]
["Jan 12, 2018","0.401625","0.489947","0.392165","0.466118","38,354,200","401,224,000"]
["Jan 11, 2018","0.457650","0.473849","0.386050","0.401719","28,711,400","457,192,000"]
["Jan 10, 2018","0.491763","0.498697","0.434028","0.458427","35,078,400","491,272,000"]
["Jan 09, 2018","0.487833","0.536650","0.480768","0.490285","36,913,900","487,345,000"]
["Jan 08, 2018","0.548572","0.548572","0.436031","0.489280","38,511,500","548,023,000"]
["Jan 07, 2018","0.552162","0.595422","0.538616","0.550889","40,635,300","551,610,000"]
["Jan 06, 2018","0.519948","0.625404","0.482093","0.554009","65,488,700","519,429,000"]
["Jan 05, 2018","0.592661","0.607742","0.503527","0.517191","69,330,500","592,068,000"]
["Jan 04, 2018","0.640088","0.646221","0.588234","0.593549","94,506,400","639,448,000"]
["Jan 03, 2018","0.627283","0.670788","0.568040","0.640471","93,119,500","626,655,000"]
["Jan 02, 2018","0.643200","0.669923","0.584694","0.627515","86,632,300","642,557,000"]
["Jan 01, 2018","0.688276","0.688276","0.601480","0.641351","80,812,200","687,588,000"]
["Dec 31, 2017","0.557568","0.739173","0.534113","0.705943","199,298,000","557,011,000"]
["Dec 30, 2017","0.595956","0.636186","0.461833","0.547691","161,982,000","595,360,000"]
["Dec 29, 2017","0.730633","0.730633","0.570118","0.603797","170,792,000","729,902,000"]
["Dec 28, 2017","1.25","1.26","0.648934","0.732203","480,011,000","1,250,590,000"]
["Dec 27, 2017","1.48","1.69","1.20","1.29","555,784,000","1,476,730,000"]
["Dec 26, 2017","1.72","1.87","1.39","1.52","392,506,000","1,713,750,000"]
["Dec 25, 2017","1.81","1.88","1.63","1.72","174,949,000","1,804,210,000"]
["Dec 24, 2017","1.91","1.99","1.57","1.79","321,218,000","1,905,770,000"]
["Dec 23, 2017","1.24","2.16","1.22","1.82","603,581,000","1,238,030,000"]
["Dec 22, 2017","1.23","1.39","0.798541","1.23","421,425,000","1,231,220,000"]
["Dec 21, 2017","1.17","1.42","1.10","1.22","264,017,000","1,167,570,000"]
["Dec 20, 2017","0.936251","1.24","0.786655","1.18","237,063,000","935,315,000"]
["Dec 19, 2017","0.986498","1.06","0.863047","0.937264","150,382,000","985,511,000"]
["Dec 18, 2017","0.825393","1.14","0.763747","0.981467","317,735,000","824,568,000"]
["Dec 17, 2017","0.685655","0.872243","0.681070","0.824313","145,799,000","684,970,000"]
["Dec 16, 2017","0.674764","0.713393","0.668432","0.686920","67,153,300","674,090,000"]
["Dec 15, 2017","0.702525","0.712453","0.606007","0.682288","75,192,000","701,822,000"]
["Dec 14, 2017","0.692443","0.735987","0.659692","0.702116","84,616,500","691,751,000"]
["Dec 13, 2017","0.674576","0.796036","0.626064","0.696744","117,073,000","673,902,000"]
["Dec 12, 2017","0.643664","0.700721","0.623867","0.687444","80,546,000","643,020,000"]
["Dec 11, 2017","0.556815","0.700691","0.556815","0.646495","104,955,000","556,258,000"]
["Dec 10, 2017","0.617848","0.617848","0.436205","0.558318","94,363,300","617,231,000"]
["Dec 09, 2017","0.664305","0.693342","0.507583","0.607780","89,882,400","663,641,000"]
["Dec 08, 2017","0.698858","0.736619","0.566458","0.658027","201,496,000","698,159,000"]
["Dec 07, 2017","0.471483","0.802436","0.436815","0.721156","237,639,000","471,011,000"]
["Dec 06, 2017","0.411315","0.531594","0.370998","0.472801","159,605,000","410,904,000"]
["Dec 05, 2017","0.449818","0.449818","0.406414","0.406414","71,367,200","449,369,000"]
["Dec 04, 2017","0.427488","0.503917","0.422132","0.449105","130,717,000","427,061,000"]
["Dec 03, 2017","0.348566","0.490224","0.332905","0.428741","213,195,000","348,218,000"]
["Dec 02, 2017","0.227519","0.399538","0.224983","0.366774","104,003,000","227,292,000"]
["Dec 01, 2017","0.179009","0.229708","0.167489","0.228993","23,423,500","178,830,000"]
["Nov 30, 2017","0.163436","0.188106","0.151074","0.179131","13,576,100","163,272,000"]
["Nov 29, 2017","0.197063","0.222131","0.158174","0.160994","28,684,200","196,866,000"]
["Nov 28, 2017","0.197875","0.212616","0.186457","0.196383","26,461,500","197,677,000"]
["Nov 27, 2017","0.165864","0.223369","0.165688","0.198885","62,299,900","165,698,000"]
["Nov 26, 2017","0.134390","0.165456","0.122909","0.165456","21,664,000","134,255,000"]
["Nov 25, 2017","0.126565","0.140503","0.126565","0.135114","16,848,900","126,438,000"]
["Nov 24, 2017","0.111481","0.126484","0.104170","0.126009","13,709,300","111,369,000"]
["Nov 23, 2017","0.126474","0.127885","0.108991","0.112254","14,452,000","126,347,000"]
["Nov 22, 2017","0.124743","0.148261","0.119321","0.126158","33,382,500","124,618,000"]
["Nov 21, 2017","0.090314","0.134536","0.090314","0.125854","40,962,300","90,224,100"]
["Nov 20, 2017","0.077230","0.097157","0.075080","0.090254","11,942,100","77,152,300"]
["Nov 19, 2017","0.075365","0.079880","0.075230","0.077259","3,701,600","75,289,900"]
["Nov 18, 2017","0.068646","0.075759","0.067861","0.075759","4,093,940","68,577,000"]
["Nov 17, 2017","0.069938","0.070775","0.067872","0.069890","3,260,860","69,868,300"]
["Nov 16, 2017","0.068951","0.072113","0.065614","0.069928","3,839,530","68,882,200"]
["Nov 15, 2017","0.066884","0.069599","0.066272","0.068737","3,527,330","66,817,500"]
["Nov 14, 2017","0.063269","0.068251","0.062382","0.066791","3,558,640","63,205,800"]
["Nov 13, 2017","0.060764","0.065963","0.059929","0.063419","3,358,820","60,703,700"]
["Nov 12, 2017","0.068062","0.068062","0.058656","0.060480","4,907,610","67,994,400"]
["Nov 11, 2017","0.064097","0.069669","0.059893","0.068138","4,921,230","64,032,500"]
["Nov 10, 2017","0.072113","0.073465","0.061475","0.064071","5,123,080","72,041,000"]
["Nov 09, 2017","0.064538","0.075161","0.061113","0.071503","6,215,410","64,473,700"]
["Nov 08, 2017","0.058730","0.064688","0.057946","0.064500","4,097,570","58,670,800"]
["Nov 07, 2017","0.055911","0.059337","0.055248","0.059105","2,507,610","55,854,700"]
["Nov 06, 2017","0.057226","0.058785","0.054739","0.055975","2,848,380","57,168,800"]
["Nov 05, 2017","0.056425","0.058565","0.055125","0.057094","2,266,750","56,368,300"]
["Nov 04, 2017","0.058178","0.058335","0.054712","0.056574","2,279,930","58,120,100"]
["Nov 03, 2017","0.060299","0.060299","0.054731","0.057324","3,109,510","60,239,200"]
["Nov 02, 2017","0.056131","0.064183","0.051210","0.061484","4,569,930","56,074,800"]
["Nov 01, 2017","0.058259","0.058810","0.055387","0.056125","3,161,980","58,200,600"]
["Oct 31, 2017","0.058377","0.059364","0.057720","0.058260","1,846,800","58,318,400"]
["Oct 30, 2017","0.059045","0.059704","0.058170","0.058622","2,029,090","58,986,300"]
["Oct 29, 2017","0.058239","0.061038","0.057840","0.059357","6,687,650","58,181,300"]
["Oct 28, 2017","0.059366","0.060387","0.058275","0.058275","1,623,190","59,306,400"]
["Oct 27, 2017","0.060047","0.061158","0.058084","0.059179","1,942,760","59,986,900"]
["Oct 26, 2017","0.060851","0.062961","0.059361","0.060045","2,755,640","60,789,900"]
["Oct 25, 2017","0.061414","0.062021","0.059361","0.060751","2,228,100","61,352,300"]
["Oct 24, 2017","0.058568","0.065662","0.057648","0.061198","3,465,930","58,509,400"]
["Oct 23, 2017","0.061056","0.061261","0.056541","0.058529","3,710,600","60,995,400"]
["Oct 22, 2017","0.062099","0.064432","0.059910","0.060803","2,536,540","62,036,400"]
["Oct 21, 2017","0.062402","0.063410","0.058415","0.061944","2,948,750","62,339,800"]
["Oct 20, 2017","0.065076","0.066605","0.062436","0.063437","3,093,700","65,010,500"]
["Oct 19, 2017","0.066645","0.067398","0.062969","0.065116","4,038,610","66,578,800"]
["Oct 18, 2017","0.066623","0.067069","0.061446","0.066639","5,569,270","66,556,700"]
["Oct 17, 2017","0.069278","0.070010","0.065622","0.066945","4,462,080","69,208,800"]
["Oct 16, 2017","0.067115","0.074696","0.066433","0.069312","5,472,330","67,048,200"]
["Oct 15, 2017","0.067969","0.073371","0.064375","0.067413","3,431,370","67,901,300"]
["Oct 14, 2017","0.063221","0.074125","0.062242","0.068486","4,661,430","63,157,700"]
["Oct 13, 2017","0.063965","0.065623","0.061042","0.063232","3,505,360","63,901,300"]
["Oct 12, 2017","0.066481","0.067125","0.062608","0.064574","3,941,970","66,414,500"]
["Oct 11, 2017","0.066689","0.068474","0.065301","0.066505","2,206,970","66,622,700"]
["Oct 10, 2017","0.062192","0.070596","0.062192","0.066919","3,686,780","62,129,500"]
["Oct 09, 2017","0.068749","0.071005","0.060591","0.062372","4,005,670","68,679,800"]
["Oct 08, 2017","0.079448","0.083006","0.067538","0.068444","7,469,230","79,368,200"]
["Oct 07, 2017","0.066161","0.084642","0.065341","0.079690","11,741,900","66,095,000"]
["Oct 06, 2017","0.063404","0.070477","0.062449","0.066085","3,205,850","63,340,400"]
["Oct 05, 2017","0.063043","0.064443","0.059835","0.063342","2,404,930","62,980,400"]
["Oct 04, 2017","0.066905","0.066929","0.062313","0.063072","1,702,370","66,838,200"]
["Oct 03, 2017","0.070884","0.070884","0.062927","0.066620","2,832,090","70,812,800"]
["Oct 02, 2017","0.074984","0.075165","0.069671","0.070881","2,839,980","74,909,100"]
["Oct 01, 2017","0.076697","0.077655","0.073803","0.074751","3,403,220","76,620,000"]
["Sep 30, 2017","0.070620","0.076488","0.069262","0.076488","4,086,020","70,549,300"]
["Sep 29, 2017","0.072396","0.073093","0.066474","0.071052","3,322,550","72,323,300"]
["Sep 28, 2017","0.076309","0.079244","0.071541","0.072449","5,831,200","76,232,300"]
["Sep 27, 2017","0.065662","0.074724","0.065572","0.074724","3,774,000","65,596,000"]
["Sep 26, 2017","0.063975","0.068647","0.062752","0.065710","3,653,810","63,910,500"]
["Sep 25, 2017","0.059612","0.064237","0.059484","0.063894","1,880,870","59,552,500"]
["Sep 24, 2017","0.061674","0.062831","0.059025","0.059606","1,819,550","61,612,600"]
["Sep 23, 2017","0.058613","0.063440","0.057739","0.061825","2,220,900","58,554,900"]
["Sep 22, 2017","0.059350","0.060934","0.054911","0.058817","2,592,450","59,290,300"]
["Sep 21, 2017","0.067365","0.068672","0.057735","0.059259","3,156,750","67,297,600"]
["Sep 20, 2017","0.069252","0.071213","0.065773","0.067742","2,979,880","69,182,700"]
["Sep 19, 2017","0.076447","0.076896","0.068024","0.068958","3,046,770","76,370,600"]
["Sep 18, 2017","0.067254","0.076894","0.067254","0.076242","5,181,500","67,186,600"]
["Sep 17, 2017","0.063349","0.071900","0.057286","0.067395","3,473,430","63,285,600"]
["Sep 16, 2017","0.065238","0.067700","0.058835","0.063342","4,298,970","65,172,800"]
["Sep 15, 2017","0.055217","0.069452","0.042050","0.065516","8,510,900","55,162,100"]
["Sep 14, 2017","0.076772","0.077301","0.054695","0.054695","4,483,420","76,695,600"]
["Sep 13, 2017","0.083857","0.084284","0.072632","0.076776","4,783,860","83,772,700"]
["Sep 12, 2017","0.082856","0.097096","0.082654","0.084199","9,020,360","82,772,900"]
["Sep 11, 2017","0.083914","0.086836","0.081157","0.082828","4,811,660","83,830,200"]
["Sep 10, 2017","0.088247","0.088247","0.076804","0.084298","5,038,210","88,159,000"]
["Sep 09, 2017","0.088439","0.090769","0.084782","0.088337","4,929,800","88,350,300"]
["Sep 08, 2017","0.104115","0.114838","0.082826","0.087520","14,566,200","104,011,000"]
["Sep 07, 2017","0.106555","0.109775","0.101096","0.103844","10,709,000","106,449,000"]
["Sep 06, 2017","0.090424","0.106607","0.090086","0.106607","9,613,080","90,333,600"]
["Sep 05, 2017","0.088438","0.091453","0.076482","0.090720","7,765,250","88,349,200"]
["Sep 04, 2017","0.106745","0.106887","0.083013","0.088583","7,995,960","106,639,000"]
["Sep 03, 2017","0.106365","0.111047","0.102349","0.106711","4,642,680","106,259,000"]
["Sep 02, 2017","0.119236","0.121954","0.105135","0.106538","8,500,410","119,117,000"]
["Sep 01, 2017","0.112879","0.119231","0.112611","0.119231","7,045,670","112,766,000"]
["Aug 31, 2017","0.113267","0.115118","0.111329","0.112688","6,085,480","113,154,000"]
["Aug 30, 2017","0.110858","0.113526","0.108873","0.113287","5,936,270","110,748,000"]
["Aug 29, 2017","0.113617","0.114160","0.109194","0.110692","7,142,150","113,504,000"]
["Aug 28, 2017","0.115252","0.115252","0.109408","0.113367","7,015,290","115,137,000"]
["Aug 27, 2017","0.110561","0.118645","0.107584","0.114978","8,235,880","110,450,000"]
["Aug 26, 2017","0.114791","0.115288","0.106168","0.110877","6,888,840","114,676,000"]
["Aug 25, 2017","0.117604","0.119893","0.110263","0.114595","7,313,590","117,486,000"]
["Aug 24, 2017","0.122219","0.124958","0.117324","0.117535","8,704,460","122,097,000"]
["Aug 23, 2017","0.108269","0.138674","0.107734","0.122667","25,614,900","108,160,000"]
["Aug 22, 2017","0.107823","0.110300","0.101121","0.108447","6,215,630","107,716,000"]
["Aug 21, 2017","0.113574","0.115395","0.103457","0.108490","7,768,210","113,460,000"]
["Aug 20, 2017","0.103508","0.115961","0.100162","0.114357","9,386,530","103,405,000"]
["Aug 19, 2017","0.102179","0.109592","0.092903","0.104418","7,898,830","102,077,000"]
["Aug 18, 2017","0.109866","0.109866","0.101584","0.103049","6,354,520","109,756,000"]
["Aug 17, 2017","0.108800","0.119095","0.106411","0.109975","10,786,100","108,691,000"]
["Aug 16, 2017","0.109995","0.115183","0.107402","0.109320","7,053,980","109,885,000"]
["Aug 15, 2017","0.108856","0.121561","0.102437","0.109909","14,698,800","108,747,000"]
["Aug 14, 2017","0.128583","0.133475","0.106611","0.109403","13,950,500","128,454,000"]
["Aug 13, 2017","0.115896","0.128857","0.110551","0.128857","10,649,600","115,781,000"]
["Aug 12, 2017","0.128562","0.134607","0.114902","0.115752","11,568,200","128,433,000"]
["Aug 11, 2017","0.130984","0.136269","0.121770","0.128038","12,667,200","130,853,000"]
["Aug 10, 2017","0.143020","0.143020","0.131148","0.131234","10,872,000","142,877,000"]
["Aug 09, 2017","0.142711","0.147259","0.139159","0.143389","10,688,300","142,568,000"]
["Aug 08, 2017","0.152590","0.152590","0.137660","0.142463","12,914,900","152,437,000"]
["Aug 07, 2017","0.130775","0.153180","0.126928","0.152942","18,974,100","130,644,000"]
["Aug 06, 2017","0.147259","0.152264","0.130401","0.130977","17,633,300","147,111,000"]
["Aug 05, 2017","0.156700","0.169184","0.143188","0.149098","31,655,900","156,544,000"]
["Aug 04, 2017","0.164495","0.179605","0.157530","0.157549","20,845,800","164,331,000"]
["Aug 03, 2017","0.179101","0.180701","0.158068","0.164285","22,248,200","178,922,000"]
["Aug 02, 2017","0.143026","0.188802","0.138195","0.180510","36,997,200","142,883,000"]
["Aug 01, 2017","0.105880","0.145773","0.104145","0.142859","16,358,800","105,774,000"]
["Jul 31, 2017","0.099096","0.108256","0.096182","0.106096","4,285,090","98,997,100"]
["Jul 30, 2017","0.103573","0.105112","0.098707","0.099528","3,167,130","103,469,000"]
["Jul 29, 2017","0.100506","0.103884","0.095962","0.103745","3,354,770","100,405,000"]
["Jul 28, 2017","0.108469","0.109360","0.100071","0.100955","5,472,650","108,361,000"]
["Jul 27, 2017","0.106313","0.109742","0.103599","0.108135","5,131,900","106,207,000"]
["Jul 26, 2017","0.104151","0.114244","0.096855","0.105473","7,435,520","104,047,000"]
["Jul 25, 2017","0.124660","0.125811","0.097882","0.104221","9,375,160","124,535,000"]
["Jul 24, 2017","0.129119","0.130561","0.120138","0.124598","6,479,290","128,990,000"]
["Jul 23, 2017","0.147012","0.147834","0.119697","0.128511","11,223,500","146,865,000"]
["Jul 22, 2017","0.126923","0.148674","0.126530","0.147190","10,237,600","126,796,000"]
["Jul 21, 2017","0.120876","0.136678","0.117291","0.127412","11,357,800","120,756,000"]
["Jul 20, 2017","0.087419","0.125580","0.087419","0.119918","16,465,200","87,331,400"]
["Jul 19, 2017","0.081317","0.102689","0.075768","0.087220","11,499,900","81,236,000"]
["Jul 18, 2017","0.075111","0.085010","0.070034","0.080659","5,778,130","75,036,100"]
["Jul 17, 2017","0.062898","0.076625","0.062898","0.074897","3,730,820","62,835,200"]
["Jul 16, 2017","0.069960","0.072820","0.058375","0.063136","2,782,570","69,890,100"]
["Jul 15, 2017","0.077847","0.078218","0.068186","0.070498","2,830,060","77,768,800"]
["Jul 14, 2017","0.083821","0.087055","0.073077","0.078036","2,995,440","83,736,700"]
["Jul 13, 2017","0.091080","0.102754","0.079632","0.084125","5,774,600","90,988,900"]
["Jul 12, 2017","0.078524","0.091930","0.071244","0.090346","6,063,350","78,445,500"]
["Jul 11, 2017","0.089768","0.092160","0.074597","0.079291","5,121,040","89,678,000"]
["Jul 10, 2017","0.103592","0.116960","0.084949","0.089619","6,183,970","103,488,000"]
["Jul 09, 2017","0.117951","0.132976","0.102974","0.102974","8,208,790","117,833,000"]
["Jul 08, 2017","0.100959","0.118040","0.089181","0.117800","6,879,790","100,858,000"]
["Jul 07, 2017","0.127834","0.128266","0.100726","0.101308","6,957,720","127,707,000"]
["Jul 06, 2017","0.140724","0.141537","0.127560","0.128393","4,342,270","140,583,000"]
["Jul 05, 2017","0.147439","0.147439","0.137578","0.140559","4,114,300","147,291,000"]
["Jul 04, 2017","0.140102","0.160995","0.140102","0.147335","8,242,470","139,962,000"]
["Jul 03, 2017","0.139744","0.144021","0.130554","0.140057","5,727,340","139,605,000"]
["Jul 02, 2017","0.138091","0.141124","0.127078","0.140904","7,928,740","137,953,000"]
["Jul 01, 2017","0.162628","0.163394","0.135427","0.138807","6,124,410","162,465,000"]
["Jun 30, 2017","0.164617","0.171617","0.161394","0.162800","7,020,530","164,453,000"]
["Jun 29, 2017","0.172574","0.173835","0.160346","0.164680","6,627,190","172,401,000"]
["Jun 28, 2017","0.167669","0.177249","0.160349","0.172712","10,520,400","167,501,000"]
["Jun 27, 2017","0.181129","0.181129","0.148365","0.166896","12,830,300","180,948,000"]
["Jun 26, 2017","0.185603","0.200747","0.151375","0.181129","19,615,500","185,417,000"]
["Jun 25, 2017","0.179295","0.220132","0.174728","0.184299","29,516,600","179,116,000"]
["Jun 24, 2017","0.176910","0.193693","0.174757","0.179186","12,266,700","176,733,000"]
["Jun 23, 2017","0.170355","0.180748","0.168049","0.176062","6,488,460","170,184,000"]
["Jun 22, 2017","0.171177","0.175297","0.165101","0.170363","5,750,750","171,006,000"]
["Jun 21, 2017","0.173315","0.182426","0.167138","0.171692","9,024,110","173,142,000"]
["Jun 20, 2017","0.179486","0.184276","0.168672","0.173800","14,347,800","179,307,000"]
["Jun 19, 2017","0.158885","0.186900","0.158556","0.179066","23,588,300","158,726,000"]
["Jun 18, 2017","0.165691","0.168904","0.157122","0.159246","7,226,620","165,525,000"]
["Jun 17, 2017","0.170604","0.177451","0.159536","0.165881","12,780,600","170,433,000"]
["Jun 16, 2017","0.180674","0.182599","0.163215","0.170814","14,035,300","180,493,000"]
["Jun 15, 2017","0.170768","0.184830","0.136208","0.178862","22,383,800","170,597,000"]
["Jun 14, 2017","0.198648","0.211024","0.169548","0.172472","23,573,800","198,449,000"]
["Jun 13, 2017","0.166995","0.249438","0.166995","0.197164","72,025,200","166,828,000"]
["Jun 12, 2017","0.145483","0.200229","0.132783","0.166462","49,554,400","145,338,000"]
["Jun 11, 2017","0.119674","0.153634","0.118316","0.146333","16,359,800","119,554,000"]
["Jun 10, 2017","0.123885","0.159302","0.120540","0.120540","36,078,100","123,761,000"]
["Jun 09, 2017","0.098987","0.139039","0.098987","0.123902","26,223,000","98,887,900"]
["Jun 08, 2017","0.087407","0.098774","0.080644","0.098774","5,477,890","87,320,000"]
["Jun 07, 2017","0.083506","0.094101","0.083103","0.087441","6,071,780","83,422,300"]
["Jun 06, 2017","0.082431","0.084314","0.074344","0.083430","4,980,300","82,348,300"]
["Jun 05, 2017","0.068845","0.088311","0.068845","0.082481","7,229,600","68,776,600"]
["Jun 04, 2017","0.066386","0.070094","0.064304","0.068759","2,207,880","66,319,600"]
["Jun 03, 2017","0.069567","0.070538","0.065223","0.065885","3,274,130","69,497,100"]
["Jun 02, 2017","0.058684","0.072232","0.058684","0.069865","4,061,940","58,625,100"]
["Jun 01, 2017","0.055477","0.060682","0.055477","0.059195","2,902,730","55,421,500"]
["May 31, 2017","0.052614","0.057509","0.047836","0.055493","2,721,540","52,561,300"]
["May 30, 2017","0.057738","0.061682","0.052505","0.052570","3,126,010","57,680,100"]
["May 29, 2017","0.049228","0.065103","0.045124","0.057794","5,388,980","49,178,300"]
["May 28, 2017","0.048608","0.054185","0.043462","0.050234","2,490,220","48,559,200"]
["May 27, 2017","0.053865","0.053865","0.036624","0.047165","3,654,140","53,811,600"]
["May 26, 2017","0.066503","0.074444","0.050032","0.053560","3,693,040","66,436,900"]
["May 25, 2017","0.082826","0.082900","0.063497","0.066548","4,980,290","82,743,600"]
["May 24, 2017","0.081797","0.089633","0.077052","0.082025","6,202,480","81,715,100"]
["May 23, 2017","0.077493","0.084548","0.076106","0.081196","4,703,610","77,415,700"]
["May 22, 2017","0.080512","0.083574","0.072176","0.077119","7,139,750","80,431,700"]
["May 21, 2017","0.078287","0.086620","0.077046","0.080635","5,330,710","78,208,700"]
["May 20, 2017","0.073699","0.083228","0.070910","0.077773","5,510,860","73,625,500"]
["May 19, 2017","0.064667","0.081629","0.061916","0.073919","8,020,000","64,602,000"]
["May 18, 2017","0.062333","0.068034","0.059521","0.064539","5,136,470","62,270,800"]
["May 17, 2017","0.057804","0.062363","0.053172","0.061954","4,784,060","57,746,000"]
["May 16, 2017","0.062662","0.064990","0.056380","0.058586","4,918,440","62,599,400"]
["May 15, 2017","0.065130","0.076460","0.061138","0.062890","11,237,300","65,064,800"]
["May 14, 2017","0.045205","0.073369","0.045015","0.065385","11,989,600","45,159,600"]
["May 13, 2017","0.042194","0.047721","0.039099","0.045030","2,141,000","42,151,400"]
["May 12, 2017","0.041431","0.045793","0.041135","0.041945","1,833,240","41,389,800"]
["May 11, 2017","0.043978","0.045304","0.039155","0.041445","1,809,270","43,933,900"]
["May 10, 2017","0.045302","0.047823","0.041506","0.043990","1,809,560","45,256,500"]
["May 09, 2017","0.049250","0.053068","0.039193","0.045237","3,417,460","49,200,500"]
["May 08, 2017","0.043402","0.052633","0.042901","0.049426","5,042,380","43,358,500"]
["May 07, 2017","0.037312","0.046439","0.036313","0.043637","5,896,070","37,275,000"]
["May 06, 2017","0.032651","0.038249","0.032651","0.037287","2,614,790","32,618,600"]
["May 05, 2017","0.029182","0.037693","0.029182","0.032901","3,597,260","29,152,600"]
["May 04, 2017","0.028239","0.030298","0.028168","0.029289","2,115,720","28,211,100"]
["May 03, 2017","0.027384","0.028618","0.026660","0.028132","1,263,600","27,356,200"]
["May 02, 2017","0.028538","0.030610","0.025448","0.027493","1,880,690","28,509,200"]
["May 01, 2017","0.031878","0.032012","0.026772","0.028809","2,376,200","31,845,600"]
["Apr 30, 2017","0.030181","0.032125","0.029889","0.032030","1,515,830","30,151,100"]
["Apr 29, 2017","0.028186","0.030321","0.028091","0.030293","1,465,540","28,158,000"]
["Apr 28, 2017","0.026797","0.032931","0.026365","0.028223","1,128,600","26,769,800"]
["Apr 27, 2017","0.027754","0.029110","0.026155","0.026969","1,035,390","27,725,800"]
["Apr 26, 2017","0.024113","0.028457","0.023617","0.027731","1,588,770","24,089,200"]
["Apr 25, 2017","0.022186","0.025161","0.022186","0.024029","1,295,300","22,163,600"]
["Apr 24, 2017","0.020166","0.022422","0.020166","0.022162",937.80600000000004,"20,146,100"]
["Apr 23, 2017","0.020196","0.020342","0.019627","0.020068",284.31599999999997,"20,176,300"]
["Apr 22, 2017","0.019672","0.020490","0.019620","0.020078",281.46300000000002,"19,652,800"]
["Apr 21, 2017","0.020000","0.020598","0.018967","0.019515",451.29199999999997,"19,979,900"]
["Apr 20, 2017","0.020911","0.022244","0.018670","0.020031","1,026,450","20,890,300"]
["Apr 19, 2017","0.019102","0.021884","0.018111","0.020966","1,341,270","19,082,600"]
["Apr 18, 2017","0.017307","0.019453","0.016562","0.019118",732.60400000000004,"17,290,200"]
["Apr 17, 2017","0.017402","0.017719","0.016341","0.017242",533.56799999999998,"17,384,600"]
["Apr 16, 2017","0.016544","0.019256","0.016544","0.017362",929.19399999999996,"16,527,500"]
["Apr 15, 2017","0.015351","0.016848","0.015267","0.016543",558.87699999999995,"15,335,800"]
["Apr 14, 2017","0.015520","0.015545","0.015018","0.015309",141.107,"15,504,200"]
["Apr 13, 2017","0.014538","0.015665","0.014538","0.015494",471.14100000000002,"14,523,500"]
["Apr 12, 2017","0.014061","0.014622","0.014023","0.014538","443,642,000","14,046,400"]
["Apr 11, 2017","0.013780","0.014607","0.013697","0.014064",271.29599999999999,"13,766,400"]
["Apr 10, 2017","0.013792","0.014009","0.013247","0.013790",266.92500000000001,"13,778,400"]
["Apr 09, 2017","0.014844","0.014927","0.013758","0.013764",235.999,"14,829,400"]
["Apr 08, 2017","0.014474","0.014998","0.014054","0.014885",217.185,"14,459,400"]
["Apr 07, 2017","0.014422","0.014946","0.013023","0.014446",407.04,"14,407,100"]
["Apr 06, 2017","0.015977","0.016395","0.013579","0.014616",511.19499999999999,"15,961,400"]
["Apr 05, 2017","0.015680","0.016978","0.015454","0.015874",342.23399999999998,"15,664,800"]
["Apr 04, 2017","0.015142","0.016661","0.014604","0.015610",605.79999999999995,"15,126,800"]
["Apr 03, 2017","0.017377","0.021156","0.015032","0.015129","1,755,800","17,359,500"]
["Apr 02, 2017","0.013778","0.017210","0.013655","0.017202","1,194,490","13,764,000"]
["Apr 01, 2017","0.013701","0.013974","0.012879","0.013785",190.536,"13,687,700"]
["Mar 31, 2017","0.013409","0.014396","0.012470","0.013698",580.46900000000005,"13,395,900"]
["Mar 30, 2017","0.012956","0.013539","0.012015","0.013357",410.93099999999998,"12,942,900"]
["Mar 29, 2017","0.012214","0.013797","0.011872","0.012956",562.76599999999996,"12,201,900"]
["Mar 28, 2017","0.011994","0.012252","0.010808","0.012179",353.24400000000003,"11,982,000"]
["Mar 27, 2017","0.012193","0.012724","0.011695","0.011805",684.86099999999999,"12,180,900"]
["Mar 26, 2017","0.014080","0.014125","0.011682","0.012126","1,211,810","14,065,700"]
["Mar 25, 2017","0.009806","0.015270","0.009718","0.013969","1,615,320","9,796,660"]
["Mar 24, 2017","0.010689","0.010750","0.009794","0.009794",245.11099999999999,"10,678,100"]
["Mar 23, 2017","0.009993","0.010878","0.009806","0.010835",247.857,"9,982,710"]
["Mar 22, 2017","0.010467","0.011308","0.009344","0.009987",669.81200000000001,"10,456,600"]
["Mar 21, 2017","0.009234","0.010405","0.009204","0.010405",326.517,"9,224,330"]
["Mar 20, 2017","0.008423","0.009462","0.008383","0.009211",305.39800000000002,"8,414,120"]
["Mar 19, 2017","0.008014","0.008598","0.007602","0.008431",256.48099999999999,"8,005,560"]
["Mar 18, 2017","0.009060","0.009076","0.007890","0.008002",230.80600000000001,"9,050,520"]
["Mar 17, 2017","0.009699","0.009699","0.008880","0.008983",229.67099999999999,"9,689,110"]
["Mar 16, 2017","0.011025","0.011025","0.009071","0.009933",428.26299999999998,"11,014,200"]
["Mar 15, 2017","0.009771","0.011730","0.009658","0.011028",836.66800000000001,"9,760,810"]
["Mar 14, 2017","0.008905","0.010123","0.008787","0.009662",355.54300000000001,"8,896,110"]
["Mar 13, 2017","0.008246","0.009321","0.008068","0.008795",356.51799999999997,"8,237,930"]
["Mar 12, 2017","0.007937","0.008724","0.007830","0.008215",214.09100000000001,"7,929,060"]
["Mar 11, 2017","0.007397","0.008070","0.007395","0.007954",73.44,"7,389,730"]

{"sheet":"DCN","index":83,"n_rows":213,"n_cols":7,"rows_kept":213,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.000506","0.000729","0.000506","0.000531",500.41500000000002,"164,458,000"]
["Mar 09, 2018","0.000463","0.000505","0.000419","0.000505",142.256,"150,566,000"]
["Mar 08, 2018","0.000504","0.000541","0.000458","0.000464",105.96899999999999,"164,018,000"]
["Mar 07, 2018","0.000599","0.000601","0.000481","0.000506",156.446,"194,671,000"]
["Mar 06, 2018","0.000598","0.000635","0.000551","0.000597",155.642,"194,589,000"]
["Mar 05, 2018","0.000629","0.000652","0.000573","0.000601",188.994,"204,635,000"]
["Mar 04, 2018","0.000635","0.000648","0.000590","0.000629",113.69799999999999,"206,373,000"]
["Mar 03, 2018","0.000705","0.000707","0.000616","0.000636",175.75,"229,131,000"]
["Mar 02, 2018","0.000723","0.000742","0.000664","0.000705",165.18700000000001,"235,265,000"]
["Mar 01, 2018","0.000606","0.000840","0.000547","0.000722",617.89499999999998,"197,109,000"]
["Feb 28, 2018","0.000752","0.000784","0.000609","0.000609",320.73500000000001,"244,703,000"]
["Feb 27, 2018","0.000777","0.000808","0.000753","0.000755",196.155,"252,750,000"]
["Feb 26, 2018","0.000806","0.000832","0.000776","0.000790",225.642,"262,253,000"]
["Feb 25, 2018","0.000800","0.000831","0.000741","0.000803",231.02799999999999,"260,324,000"]
["Feb 24, 2018","0.000856","0.000897","0.000776","0.000801",202.905,"278,380,000"]
["Feb 23, 2018","0.000835","0.000892","0.000815","0.000856",199.98599999999999,"271,629,000"]
["Feb 22, 2018","0.000817","0.000991","0.000798","0.000836",620.84400000000005,"265,869,000"]
["Feb 21, 2018","0.000923","0.000936","0.000803","0.000813",432.00299999999999,"300,201,000"]
["Feb 20, 2018","0.000969","0.001036","0.000918","0.000924",464.90199999999999,"315,257,000"]
["Feb 19, 2018","0.000999","0.001059","0.000937","0.000953",546.60500000000002,"324,869,000"]
["Feb 18, 2018","0.001070","0.001107","0.000988","0.001002",461.62400000000002,"348,145,000"]
["Feb 17, 2018","0.001069","0.001106","0.001028","0.001070",586.66499999999996,"347,530,000"]
["Feb 16, 2018","0.001109","0.001145","0.001050","0.001063",516.91800000000001,"360,668,000"]
["Feb 15, 2018","0.001104","0.001150","0.001076","0.001111",390.62799999999999,"359,061,000"]
["Feb 14, 2018","0.000992","0.001149","0.000981","0.001123",527.39300000000003,"322,776,000"]
["Feb 13, 2018","0.001097","0.001098","0.000978","0.000998",424.101,"356,656,000"]
["Feb 12, 2018","0.001050","0.001140","0.001037","0.001091",479.36900000000003,"341,353,000"]
["Feb 11, 2018","0.001149","0.001149","0.000981","0.001048",397.04399999999998,"373,764,000"]
["Feb 10, 2018","0.001222","0.001336","0.001014","0.001151",919.89,"397,366,000"]
["Feb 09, 2018","0.001084","0.001218","0.001015","0.001213",734.09900000000005,"352,672,000"]
["Feb 08, 2018","0.000971","0.001106","0.000971","0.001080",520.76700000000005,"315,653,000"]
["Feb 07, 2018","0.001022","0.001118","0.000917","0.000978",954.25300000000004,"332,306,000"]
["Feb 06, 2018","0.000929","0.001020","0.000746","0.001012","1,314,950","302,148,000"]
["Feb 05, 2018","0.001163","0.001208","0.000815","0.000910","1,041,820","378,351,000"]
["Feb 04, 2018","0.001391","0.001399","0.001065","0.001178",907.61900000000003,"452,414,000"]
["Feb 03, 2018","0.001210","0.001547","0.001088","0.001417","2,225,770","393,422,000"]
["Feb 02, 2018","0.001171","0.001371","0.000744","0.001204","2,083,680","380,976,000"]
["Feb 01, 2018","0.001194","0.001281","0.000823","0.001147","1,337,020","388,344,000"]
["Jan 31, 2018","0.001256","0.001319","0.001165","0.001203",655.81700000000001,"408,623,000"]
["Jan 30, 2018","0.001574","0.001574","0.001219","0.001260",695.11599999999999,"511,889,000"]
["Jan 29, 2018","0.001701","0.001712","0.001544","0.001560",594.46,"553,123,000"]
["Jan 28, 2018","0.001668","0.001752","0.001618","0.001710",880.85199999999998,"542,508,000"]
["Jan 27, 2018","0.001685","0.001824","0.001597","0.001651","1,112,340","547,954,000"]
["Jan 26, 2018","0.001694","0.001720","0.001437","0.001677","1,346,120","550,984,000"]
["Jan 25, 2018","0.001831","0.001919","0.001640","0.001705",708.65899999999999,"595,584,000"]
["Jan 24, 2018","0.001782","0.001962","0.001753","0.001854","1,265,660","579,425,000"]
["Jan 23, 2018","0.001750","0.002001","0.001568","0.001817","1,105,770","569,043,000"]
["Jan 22, 2018","0.001844","0.002023","0.001633","0.001762","1,130,910","599,526,000"]
["Jan 21, 2018","0.002184","0.002213","0.001782","0.001820","1,244,900","710,239,000"]
["Jan 20, 2018","0.002375","0.002496","0.002158","0.002185","1,764,920","772,448,000"]
["Jan 19, 2018","0.002457","0.002660","0.002296","0.002357","1,890,410","798,912,000"]
["Jan 18, 2018","0.002260","0.002890","0.002170","0.002469","5,256,090","734,837,000"]
["Jan 17, 2018","0.001491","0.002475","0.001314","0.002173","4,312,280","484,932,000"]
["Jan 16, 2018","0.002224","0.002224","0.001190","0.001488","4,420,310","723,113,000"]
["Jan 15, 2018","0.002653","0.002945","0.002182","0.002199","4,317,810","862,789,000"]
["Jan 14, 2018","0.003893","0.004015","0.002675","0.002682","4,688,520","1,266,080,000"]
["Jan 13, 2018","0.003635","0.004318","0.003467","0.003890","6,401,610","1,182,170,000"]
["Jan 12, 2018","0.002693","0.003949","0.002473","0.003630","7,860,250","875,898,000"]
["Jan 11, 2018","0.004112","0.004238","0.002344","0.002783","8,125,490","1,337,290,000"]
["Jan 10, 2018","0.004938","0.006114","0.003731","0.004117","13,056,200","1,605,690,000"]
["Jan 09, 2018","0.005276","0.005757","0.003269","0.004998","15,264,000","1,715,590,000"]
["Jan 08, 2018","0.005874","0.007548","0.004793","0.005521","30,099,500","1,910,300,000"]
["Jan 07, 2018","0.002278","0.008267","0.002190","0.005839","40,995,900","740,731,000"]
["Jan 06, 2018","0.001119","0.002676","0.001042","0.002274","11,924,100","364,003,000"]
["Jan 05, 2018","0.000728","0.001109","0.000693","0.001099","2,456,540","236,748,000"]
["Jan 04, 2018","0.000500","0.000800","0.000500","0.000730","1,770,230","162,446,000"]
["Jan 03, 2018","0.000476","0.000501","0.000416","0.000475",579.74199999999996,"154,777,000"]
["Jan 02, 2018","0.000528","0.000570","0.000471","0.000471",804.178,"171,816,000"]
["Jan 01, 2018","0.000560","0.000608","0.000525","0.000528",493.21,"182,138,000"]
["Dec 31, 2017","0.000531","0.000592","0.000464","0.000586",606.47,"172,648,000"]
["Dec 30, 2017","0.000644","0.000644","0.000520","0.000523",664.81500000000005,"209,502,000"]
["Dec 29, 2017","0.000611","0.000709","0.000553","0.000641","1,098,690","198,628,000"]
["Dec 28, 2017","0.000624","0.000654","0.000458","0.000610","1,444,950","203,071,000"]
["Dec 27, 2017","0.000759","0.000945","0.000590","0.000640","5,431,970","246,726,000"]
["Dec 26, 2017","0.000279","0.000850","0.000273","0.000726","3,774,460","90,625,200"]
["Dec 25, 2017","0.000173","0.000283","0.000173","0.000279",468.315,"56,187,600"]
["Dec 24, 2017","0.000163","0.000181","0.000140","0.000170",104.554,"52,850,600"]
["Dec 23, 2017","0.000138","0.000187","0.000138","0.000163",122.91200000000001,"44,988,600"]
["Dec 22, 2017","0.000162","0.000198","0.000118","0.000145",132.94900000000001,"52,658,300"]
["Dec 21, 2017","0.000153","0.000195","0.000153","0.000162",177.988,"49,677,800"]
["Dec 20, 2017","0.000198","0.000198","0.000145","0.000153",141.191,"64,298,000"]
["Dec 19, 2017","0.000152","0.000219","0.000152","0.000198",374.08699999999999,"49,430,900"]
["Dec 18, 2017","0.000090","0.000207","0.000083","0.000161",266.29500000000002,"29,249,200"]
["Dec 17, 2017","0.000092","0.000101","0.000076","0.000089",152.49,"30,034,100"]
["Dec 16, 2017","0.000126","0.000130","0.000081","0.000090",49.701000000000001,"40,819,700"]
["Dec 15, 2017","0.000146","0.000154","0.000087","0.000125",52.915999999999997,"47,559,000"]
["Dec 14, 2017","0.000110","0.000151","0.000104","0.000146",121.131,"35,627,200"]
["Dec 13, 2017","0.000134","0.000155","0.000100","0.000110",45.628,"43,669,400"]
["Dec 12, 2017","0.000093","0.000139","0.000080","0.000134",127.492,"30,385,500"]
["Dec 11, 2017","0.000075","0.000094","0.000062","0.000083",23.853000000000002,"24,415,700"]
["Dec 10, 2017","0.000087","0.000090","0.000064","0.000076",28.611999999999998,"28,356,000"]
["Dec 09, 2017","0.000103","0.000105","0.000079","0.000085",15.137,"33,477,700"]
["Dec 08, 2017","0.000109","0.000111","0.000083","0.000102",25.012,"35,371,300"]
["Dec 07, 2017","0.000070","0.000109","0.000069","0.000109",65.754999999999995,"22,643,200"]
["Dec 06, 2017","0.000073","0.000077","0.000063","0.000070",35.523000000000003,"23,627,900"]
["Dec 05, 2017","0.000066","0.000081","0.000056","0.000072",26.048999999999999,"21,351,200"]
["Dec 04, 2017","0.000072","0.000080","0.000062","0.000066",23.716999999999999,"23,348,900"]
["Dec 03, 2017","0.000077","0.000082","0.000061","0.000072",25.234999999999999,"25,144,100"]
["Dec 02, 2017","0.000071","0.000091","0.000070","0.000077",22.73,"23,148,100"]
["Dec 01, 2017","0.000065","0.000078","0.000062","0.000071",7.3760000000000003,"21,111,800"]
["Nov 30, 2017","0.000062","0.000068","0.000051","0.000065",12.433,"20,212,000"]
["Nov 29, 2017","0.000072","0.000075","0.000051","0.000060",19.596,"23,311,000"]
["Nov 28, 2017","0.000073","0.000079","0.000066","0.000072",11.381,"23,732,400"]
["Nov 27, 2017","0.000073","0.000079","0.000067","0.000073",8.7889999999999997,"23,814,200"]
["Nov 26, 2017","0.000066","0.000085","0.000051","0.000073",47.433999999999997,"21,294,100"]
["Nov 25, 2017","0.000069","0.000077","0.000059","0.000066",23.053999999999998,"22,324,500"]
["Nov 24, 2017","0.000071","0.000077","0.000068","0.000069",24.039000000000001,"22,896,300"]
["Nov 23, 2017","0.000076","0.000082","0.000067","0.000071",15.308999999999999,"24,540,400"]
["Nov 22, 2017","0.000077","0.000080","0.000067","0.000076",19.395,"24,815,100"]
["Nov 21, 2017","0.000076","0.000079","0.000070","0.000077",23.477,"24,502,800"]
["Nov 20, 2017","0.000123","0.000134","0.000072","0.000076",30.222000000000001,"39,724,400"]
["Nov 19, 2017","0.000132","0.000132","0.000074","0.000123",43.911000000000001,"42,810,900"]
["Nov 18, 2017","0.000128","0.000134","0.000074","0.000133",35.57,"41,329,200"]
["Nov 17, 2017","0.000126","0.000141","0.000076","0.000128",32.654000000000003,"40,774,700"]
["Nov 16, 2017","0.000078","0.000139","0.000071","0.000082",63.7,"25,300,100"]
["Nov 15, 2017","0.000094","0.000139","0.000066","0.000139",199.25399999999999,"30,284,400"]
["Nov 14, 2017","0.000118","0.000123","0.000069","0.000093",53.351999999999997,"38,070,500"]
["Nov 13, 2017","0.000116","0.000124","0.000064","0.000118",114.303,"37,480,400"]
["Nov 12, 2017","0.000124","0.000127","0.000059","0.000116",327.52800000000002,"40,248,100"]
["Nov 11, 2017","0.000124","0.000133","0.000074","0.000124",137.58600000000001,"40,160,900"]
["Nov 10, 2017","0.000139","0.000143","0.000078","0.000125",136.393,"45,010,500"]
["Nov 09, 2017","0.000140","0.000141","0.000078","0.000136",266.00299999999999,"45,138,500"]
["Nov 08, 2017","0.000105","0.000141","0.000078","0.000140",33.119999999999997,"34,032,800"]
["Nov 07, 2017","0.000124","0.000128","0.000088","0.000105",22.795000000000002,"40,184,400"]
["Nov 06, 2017","0.000137","0.000139","0.000080","0.000124",16.331,"44,366,800"]
["Nov 05, 2017","0.000089","0.000138","0.000089","0.000137",17.065999999999999,"28,852,000"]
["Nov 04, 2017","0.000131","0.000135","0.000085","0.000089",11.587,"42,258,500"]
["Nov 03, 2017","0.000126","0.000140","0.000107","0.000131",9.827,"40,777,300"]
["Nov 02, 2017","0.000120","0.000150","0.000108","0.000126",18.41,"36,354,200"]
["Nov 01, 2017","0.000140","0.000153","0.000114","0.000129",145.85499999999999,"42,513,700"]
["Oct 31, 2017","0.000159","0.000160","0.000112","0.000125",112.18,"48,330,600"]
["Oct 30, 2017","0.000123","0.000161","0.000109","0.000160",89.662999999999997,"37,200,700"]
["Oct 29, 2017","0.000116","0.000166","0.000106","0.000123",43.6,"35,037,100"]
["Oct 28, 2017","0.000124","0.000161","0.000107","0.000116",25.347999999999999,"37,694,200"]
["Oct 27, 2017","0.000155","0.000155","0.000103","0.000124",29.57,"46,907,500"]
["Oct 26, 2017","0.000170","0.000183","0.000119","0.000155",22.198,"51,642,300"]
["Oct 25, 2017","0.000139","0.000187","0.000110","0.000170",61.976999999999997,"42,081,000"]
["Oct 24, 2017","0.000116","0.000156","0.000112","0.000139",31.154,"35,087,800"]
["Oct 23, 2017","0.000119","0.000157","0.000093","0.000116",31.571999999999999,"36,017,600"]
["Oct 22, 2017","0.000119","0.000147","0.000085","0.000119",20.763000000000002,"36,173,200"]
["Oct 21, 2017","0.000155","0.000170","0.000096","0.000119",19.628,"46,885,100"]
["Oct 20, 2017","0.000120","0.000171","0.000114","0.000155",23.027000000000001,"36,249,100"]
["Oct 19, 2017","0.000160","0.000160","0.000113","0.000120",17.89,"48,404,200"]
["Oct 18, 2017","0.000116","0.000162","0.000091","0.000160",35.524999999999999,"35,213,600"]
["Oct 17, 2017","0.000108","0.000162","0.000108","0.000116",15.89,"32,695,000"]
["Oct 16, 2017","0.000114","0.000159","0.000086","0.000144",34.89,"34,569,300"]
["Oct 15, 2017","0.000136","0.000160","0.000095","0.000114",51.863999999999997,"41,310,800"]
["Oct 14, 2017","0.000155","0.000158","0.000115","0.000136",20.888999999999999,"47,110,200"]
["Oct 13, 2017","0.000152","0.000165","0.000109","0.000155",40.052999999999997,"46,077,000"]
["Oct 12, 2017","0.000131","0.000152","0.000102","0.000152",26.684000000000001,"39,610,000"]
["Oct 11, 2017","0.000128","0.000135","0.000099","0.000129",17.469000000000001,"38,943,400"]
["Oct 10, 2017","0.000111","0.000140","0.000104","0.000128",25.652999999999999,"33,687,700"]
["Oct 09, 2017","0.000117","0.000134","0.000099","0.000115",18.175000000000001,"35,386,500"]
["Oct 08, 2017","0.000114","0.000134","0.000101","0.000119",20.922000000000001,"34,580,200"]
["Oct 07, 2017","0.000109","0.000123","0.000104","0.000114",26.158000000000001,"33,065,800"]
["Oct 06, 2017","0.000118","0.000125","0.000100","0.000109",21.471,"35,749,400"]
["Oct 05, 2017","0.000125","0.000126","0.000097","0.000118",44.841999999999999,"37,953,500"]
["Oct 04, 2017","0.000123","0.000127","0.000096","0.000125",32.872,"37,190,200"]
["Oct 03, 2017","0.000124","0.000130","0.000097","0.000122",32.744999999999997,"37,524,200"]
["Oct 02, 2017","0.000129","0.000132","0.000093","0.000120",135.249,"39,017,800"]
["Oct 01, 2017","0.000214","0.000221","0.000091","0.000129",324.23399999999998,"64,775,200"]
["Sep 30, 2017","0.000219","0.000222","0.000150","0.000212",103.72199999999999,"66,478,200"]
["Sep 29, 2017","0.000197","0.000220","0.000171","0.000196",45.759,"59,703,200"]
["Sep 28, 2017","0.000175","0.000213","0.000167","0.000197",65.12,"52,985,800"]
["Sep 27, 2017","0.000194","0.000202","0.000127","0.000175",91.49,"58,868,000"]
["Sep 26, 2017","0.000168","0.000199","0.000128","0.000195",82.625,"50,969,900"]
["Sep 25, 2017","0.000232","0.000244","0.000140","0.000168",98.144000000000005,"70,429,600"]
["Sep 24, 2017","0.000313","0.000356","0.000198","0.000209",26.773,"94,728,100"]
["Sep 23, 2017","0.000226","0.000361","0.000226","0.000313",89.905000000000001,"68,466,800"]
["Sep 22, 2017","0.000299","0.000302","0.000215","0.000227",86.483999999999995,"90,755,400"]
["Sep 21, 2017","0.000216","0.000300","0.000174","0.000300",160.62200000000001,"65,435,600"]
["Sep 20, 2017","0.000155","0.000260","0.000120","0.000223",53.83,"2,512,480"]
["Sep 19, 2017","0.000169","0.000170","0.000120","0.000156",10.948,"2,728,840"]
["Sep 18, 2017","0.000115","0.000176","0.000115","0.000168",7.4089999999999998,"1,867,290"]
["Sep 17, 2017","0.000142","0.000151","0.000113","0.000116",6.609,"2,303,560"]
["Sep 16, 2017","0.000155","0.000164","0.000123","0.000142",2.4750000000000001,"2,513,250"]
["Sep 15, 2017","0.000115","0.000161","0.000109","0.000154",8.1780000000000008,"1,852,960"]
["Sep 14, 2017","0.000150","0.000172","0.000114","0.000114",11.978,"2,423,780"]
["Sep 13, 2017","0.000166","0.000166","0.000119","0.000150",9.1769999999999996,"2,684,830"]
["Sep 12, 2017","0.000169","0.000192","0.000130","0.000166",36.579000000000001,"2,734,900"]
["Sep 11, 2017","0.000171","0.000187","0.000129","0.000169",15.916,"2,758,360"]
["Sep 10, 2017","0.000172","0.000174","0.000128","0.000170",7.5030000000000001,"2,781,120"]
["Sep 09, 2017","0.000166","0.000180","0.000136","0.000172",11.563000000000001,"2,689,910"]
["Sep 08, 2017","0.000186","0.000186","0.000141","0.000166",9.1750000000000007,"3,006,300"]
["Sep 07, 2017","0.000187","0.000210","0.000139","0.000186",9.9440000000000008,"3,030,630"]
["Sep 06, 2017","0.000154","0.000200","0.000148","0.000187",8.3729999999999993,"2,496,620"]
["Sep 05, 2017","0.000171","0.000229","0.000114","0.000156",21.446000000000002,"2,766,880"]
["Sep 04, 2017","0.000139","0.000183","0.000126","0.000172",17.997,"2,251,860"]
["Sep 03, 2017","0.000184","0.000189","0.000136","0.000139",3.4590000000000001,"2,980,470"]
["Sep 02, 2017","0.000149","0.000185","0.000092","0.000184",12.563000000000001,"2,403,100"]
["Sep 01, 2017","0.000190","0.000199","0.000099","0.000148",7.1180000000000003,"3,066,820"]
["Aug 31, 2017","0.000183","0.000191","0.000143","0.000190",59.606999999999999,"2,962,370"]
["Aug 30, 2017","0.000184","0.000186","0.000135","0.000183",26.21,"2,972,570"]
["Aug 29, 2017","0.000140","0.000185","0.000133","0.000184",12.541,"2,268,800"]
["Aug 28, 2017","0.000173","0.000179","0.000127","0.000140",4.01,"2,797,170"]
["Aug 27, 2017","0.000131","0.000176","0.000130","0.000131",8.0440000000000005,"2,111,940"]
["Aug 26, 2017","0.000174","0.000175","0.000129","0.000174",24.584,"2,819,210"]
["Aug 25, 2017","0.000214","0.000217","0.000134","0.000174",5.8010000000000002,"3,462,770"]
["Aug 24, 2017","0.000166","0.000216","0.000138","0.000214",7.2480000000000002,"2,680,030"]
["Aug 23, 2017","0.000163","0.000203","0.000123","0.000165",11.487,"2,637,870"]
["Aug 22, 2017","0.000157","0.000165","0.000117","0.000163",6.335,"2,546,070"]
["Aug 21, 2017","0.000166","0.000167","0.000115","0.000157",12.465,"2,685,990"]
["Aug 20, 2017","0.000207","0.000208","0.000133","0.000167",9.5649999999999995,"3,352,990"]
["Aug 19, 2017","0.000165","0.000209","0.000124","0.000208",25.437000000000001,"2,665,550"]
["Aug 18, 2017","0.000173","0.000218","0.000120","0.000165",16.667000000000002,"2,794,510"]
["Aug 17, 2017","0.000219","0.000269","0.000170","0.000173",17.734999999999999,"3,549,750"]
["Aug 16, 2017","0.000166","0.000261","0.000160","0.000220",30.298999999999999,"2,690,770"]
["Aug 15, 2017","0.000216","0.000248","0.000158","0.000166",16.103000000000002,"3,502,080"]
["Aug 14, 2017","0.000164","0.000216","0.000161","0.000216",25.41,"2,658,240"]
["Aug 13, 2017","0.000234","0.000276","0.000161","0.000165",24.832000000000001,"3,781,050"]
["Aug 12, 2017","0.000475","0.000479","0.000229","0.000234",77.384,"7,677,650"]
["Aug 11, 2017","0.000307","0.001011","0.000250","0.000475",228.29599999999999,"4,964,020"]

{"sheet":"PAY","index":84,"n_rows":258,"n_cols":7,"rows_kept":258,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.36","1.39","1.28","1.29","1,791,700","142,106,000"]
["Mar 09, 2018","1.36","1.37","1.15","1.36","2,580,590","142,861,000"]
["Mar 08, 2018","1.49","1.53","1.36","1.37","2,169,500","156,426,000"]
["Mar 07, 2018","1.71","1.74","1.45","1.50","2,659,680","178,691,000"]
["Mar 06, 2018","1.87","1.87","1.68","1.71","2,806,480","195,684,000"]
["Mar 05, 2018","1.98","1.98","1.85","1.88","4,478,650","207,166,000"]
["Mar 04, 2018","1.78","2.01","1.67","2.00","7,790,400","186,363,000"]
["Mar 03, 2018","1.59","1.81","1.59","1.79","7,065,470","166,813,000"]
["Mar 02, 2018","1.66","1.77","1.57","1.59","4,809,010","173,271,000"]
["Mar 01, 2018","1.48","1.86","1.48","1.65","8,846,680","155,126,000"]
["Feb 28, 2018","1.62","1.64","1.48","1.48","2,544,680","169,465,000"]
["Feb 27, 2018","1.61","1.66","1.60","1.62","1,952,470","168,120,000"]
["Feb 26, 2018","1.51","1.63","1.50","1.60","1,790,190","157,558,000"]
["Feb 25, 2018","1.53","1.55","1.46","1.50","1,523,020","159,959,000"]
["Feb 24, 2018","1.62","1.66","1.47","1.53","1,909,140","169,634,000"]
["Feb 23, 2018","1.56","1.68","1.52","1.62","2,009,190","163,287,000"]
["Feb 22, 2018","1.67","1.74","1.53","1.56","2,048,070","174,751,000"]
["Feb 21, 2018","1.85","1.85","1.62","1.67","2,548,370","193,673,000"]
["Feb 20, 2018","2.07","2.11","1.84","1.85","3,356,750","216,506,000"]
["Feb 19, 2018","1.97","2.11","1.96","2.07","2,705,630","206,446,000"]
["Feb 18, 2018","2.14","2.16","1.93","1.98","2,494,380","224,375,000"]
["Feb 17, 2018","1.96","2.16","1.95","2.14","3,137,880","205,568,000"]
["Feb 16, 2018","1.98","1.99","1.89","1.97","2,369,250","206,725,000"]
["Feb 15, 2018","1.94","1.99","1.87","1.99","2,964,980","203,208,000"]
["Feb 14, 2018","1.81","1.95","1.80","1.94","2,950,240","189,371,000"]
["Feb 13, 2018","1.96","1.96","1.77","1.81","2,966,310","204,766,000"]
["Feb 12, 2018","1.76","1.96","1.76","1.95","3,602,900","184,072,000"]
["Feb 11, 2018","1.83","1.87","1.60","1.75","3,566,390","191,371,000"]
["Feb 10, 2018","1.74","1.96","1.67","1.83","6,578,240","182,502,000"]
["Feb 09, 2018","1.57","1.77","1.50","1.75","4,060,050","164,696,000"]
["Feb 08, 2018","1.45","1.63","1.43","1.57","5,187,240","151,409,000"]
["Feb 07, 2018","1.59","1.72","1.43","1.45","7,972,840","166,557,000"]
["Feb 06, 2018","1.36","1.66","1.09","1.60","7,260,520","142,362,000"]
["Feb 05, 2018","1.70","1.73","1.23","1.35","7,011,110","177,491,000"]
["Feb 04, 2018","2.01","2.01","1.59","1.71","8,106,130","209,891,000"]
["Feb 03, 2018","1.90","2.06","1.75","2.01","9,382,430","199,306,000"]
["Feb 02, 2018","1.94","1.96","1.47","1.89","5,891,370","203,401,000"]
["Feb 01, 2018","2.32","2.36","1.83","1.95","7,751,300","243,094,000"]
["Jan 31, 2018","2.34","2.39","2.16","2.31","15,233,400","244,804,000"]
["Jan 30, 2018","2.53","2.53","2.13","2.35","9,836,630","264,714,000"]
["Jan 29, 2018","2.76","2.86","2.48","2.53","12,845,800","289,153,000"]
["Jan 28, 2018","2.52","2.80","2.52","2.78","20,534,600","263,631,000"]
["Jan 27, 2018","2.39","2.58","2.33","2.51","11,630,600","250,354,000"]
["Jan 26, 2018","2.48","2.54","2.24","2.41","11,024,300","259,240,000"]
["Jan 25, 2018","2.57","2.61","2.37","2.48","11,502,100","269,328,000"]
["Jan 24, 2018","2.40","2.58","2.27","2.53","11,992,000","251,670,000"]
["Jan 23, 2018","2.28","2.49","2.11","2.41","9,939,170","238,561,000"]
["Jan 22, 2018","2.44","2.56","2.10","2.28","11,879,200","255,536,000"]
["Jan 21, 2018","2.89","2.89","2.34","2.42","8,606,860","302,840,000"]
["Jan 20, 2018","2.61","2.94","2.61","2.89","8,661,910","273,372,000"]
["Jan 19, 2018","2.52","2.74","2.43","2.59","10,953,400","263,531,000"]
["Jan 18, 2018","2.58","2.81","2.10","2.55","14,577,400","269,851,000"]
["Jan 17, 2018","2.45","2.65","1.85","2.57","16,197,400","256,714,000"]
["Jan 16, 2018","3.42","3.42","2.03","2.51","20,981,500","357,733,000"]
["Jan 15, 2018","3.81","3.86","3.41","3.41","24,344,000","398,783,000"]
["Jan 14, 2018","3.70","3.97","3.42","3.85","30,756,100","386,793,000"]
["Jan 13, 2018","3.45","3.85","3.38","3.70","24,171,100","360,720,000"]
["Jan 12, 2018","3.11","3.76","2.96","3.46","24,575,400","325,845,000"]
["Jan 11, 2018","3.58","3.62","2.83","3.09","19,377,200","374,753,000"]
["Jan 10, 2018","3.85","3.93","3.28","3.59","21,191,800","402,889,000"]
["Jan 09, 2018","3.90","4.30","3.82","3.85","23,811,700","408,224,000"]
["Jan 08, 2018","3.95","4.08","3.24","3.91","25,176,900","413,826,000"]
["Jan 07, 2018","3.72","4.18","3.69","3.97","33,424,500","388,865,000"]
["Jan 06, 2018","3.94","4.10","3.49","3.73","32,369,500","412,251,000"]
["Jan 05, 2018","4.64","5.10","3.76","3.92","45,959,500","485,746,000"]
["Jan 04, 2018","4.58","5.11","4.25","4.65","37,993,800","479,655,000"]
["Jan 03, 2018","4.22","4.68","3.83","4.59","31,290,500","441,640,000"]
["Jan 02, 2018","4.01","4.70","3.90","4.24","34,190,000","419,409,000"]
["Jan 01, 2018","4.05","4.15","3.74","4.03","16,548,300","423,356,000"]
["Dec 31, 2017","3.60","4.36","3.51","4.08","22,511,900","377,274,000"]
["Dec 30, 2017","4.18","4.20","3.24","3.62","14,236,400","437,833,000"]
["Dec 29, 2017","4.13","4.65","4.05","4.22","19,693,700","432,614,000"]
["Dec 28, 2017","4.11","4.23","3.24","4.18","25,092,700","429,942,000"]
["Dec 27, 2017","4.40","4.61","3.96","4.15","26,603,000","460,462,000"]
["Dec 26, 2017","4.53","4.78","4.04","4.39","35,774,200","473,906,000"]
["Dec 25, 2017","4.78","5.40","4.29","4.58","55,733,200","500,566,000"]
["Dec 24, 2017","3.88","5.33","3.30","4.68","84,506,600","405,998,000"]
["Dec 23, 2017","2.95","4.25","2.95","3.79","25,941,600","308,923,000"]
["Dec 22, 2017","3.64","3.75","2.18","2.92","14,858,200","381,241,000"]
["Dec 21, 2017","3.57","4.29","3.31","3.62","28,856,500","373,258,000"]
["Dec 20, 2017","3.45","3.57","2.90","3.55","18,190,000","361,326,000"]
["Dec 19, 2017","4.02","4.12","3.29","3.44","25,958,300","420,590,000"]
["Dec 18, 2017","3.77","4.08","3.27","3.97","28,914,900","394,322,000"]
["Dec 17, 2017","2.91","3.76","2.85","3.73","24,384,600","304,268,000"]
["Dec 16, 2017","2.45","3.00","2.44","2.91","20,847,000","256,181,000"]
["Dec 15, 2017","2.56","2.57","2.16","2.45","10,062,700","267,593,000"]
["Dec 14, 2017","2.34","2.64","2.29","2.57","12,869,900","245,366,000"]
["Dec 13, 2017","2.22","2.43","2.08","2.38","10,059,800","232,633,000"]
["Dec 12, 2017","2.13","2.32","2.05","2.22","10,193,500","223,082,000"]
["Dec 11, 2017","1.93","2.29","1.91","2.11","6,871,600","201,597,000"]
["Dec 10, 2017","2.16","2.16","1.80","1.95","5,839,650","225,891,000"]
["Dec 09, 2017","2.34","2.34","1.92","2.15","6,269,350","245,086,000"]
["Dec 08, 2017","1.96","2.44","1.87","2.35","8,592,790","204,718,000"]
["Dec 07, 2017","2.23","2.42","1.92","1.94","11,229,200","233,168,000"]
["Dec 06, 2017","2.64","2.66","2.23","2.25","12,131,500","276,385,000"]
["Dec 05, 2017","2.70","2.95","2.59","2.66","17,721,300","282,641,000"]
["Dec 04, 2017","2.39","2.73","2.36","2.70","9,442,190","249,682,000"]
["Dec 03, 2017","2.35","2.49","2.22","2.38","5,821,760","245,476,000"]
["Dec 02, 2017","2.40","2.43","2.23","2.34","4,476,150","250,880,000"]
["Dec 01, 2017","2.14","2.39","1.97","2.39","4,928,220","223,874,000"]
["Nov 30, 2017","2.07","2.33","1.88","2.15","6,059,510","217,071,000"]
["Nov 29, 2017","2.67","2.91","1.92","2.04","13,209,400","279,232,000"]
["Nov 28, 2017","2.37","2.74","2.29","2.68","13,254,900","247,669,000"]
["Nov 27, 2017","2.33","2.39","2.16","2.36","6,787,580","244,349,000"]
["Nov 26, 2017","2.01","2.37","2.01","2.34","9,158,000","210,669,000"]
["Nov 25, 2017","1.89","2.04","1.86","2.01","3,554,900","198,005,000"]
["Nov 24, 2017","1.88","1.93","1.82","1.90","2,940,540","196,284,000"]
["Nov 23, 2017","1.89","1.93","1.85","1.88","3,252,390","198,182,000"]
["Nov 22, 2017","1.86","1.95","1.84","1.91","3,539,160","195,042,000"]
["Nov 21, 2017","1.98","2.05","1.70","1.87","6,465,280","206,906,000"]
["Nov 20, 2017","1.67","2.35","1.66","1.99","17,108,600","174,402,000"]
["Nov 19, 2017","1.71","1.73","1.63","1.67","2,376,050","178,982,000"]
["Nov 18, 2017","1.64","1.75","1.58","1.71","2,325,690","171,429,000"]
["Nov 17, 2017","1.64","1.67","1.56","1.64","2,184,110","171,594,000"]
["Nov 16, 2017","1.66","1.71","1.60","1.65","2,465,150","173,477,000"]
["Nov 15, 2017","1.69","1.73","1.62","1.64","2,120,990","177,381,000"]
["Nov 14, 2017","1.64","1.71","1.57","1.71","1,972,060","171,936,000"]
["Nov 13, 2017","1.54","1.69","1.53","1.64","1,939,190","160,912,000"]
["Nov 12, 2017","1.68","1.70","1.41","1.54","2,781,570","176,060,000"]
["Nov 11, 2017","1.73","1.82","1.69","1.70","1,556,640","181,557,000"]
["Nov 10, 2017","1.99","2.08","1.66","1.74","3,848,040","208,425,000"]
["Nov 09, 2017","1.90","2.04","1.83","1.98","3,661,920","199,379,000"]
["Nov 08, 2017","1.69","1.99","1.63","1.90","3,642,740","176,875,000"]
["Nov 07, 2017","1.60","1.73","1.59","1.70","1,840,750","167,903,000"]
["Nov 06, 2017","1.63","1.66","1.55","1.60","1,778,150","170,162,000"]
["Nov 05, 2017","1.64","1.67","1.55","1.61","1,473,870","172,007,000"]
["Nov 04, 2017","1.72","1.72","1.62","1.64","1,288,170","179,649,000"]
["Nov 03, 2017","1.54","1.81","1.54","1.73","3,130,570","161,099,000"]
["Nov 02, 2017","1.51","1.57","1.41","1.54","3,165,970","158,432,000"]
["Nov 01, 2017","1.78","1.79","1.52","1.52","3,436,630","186,362,000"]
["Oct 31, 2017","1.77","1.84","1.75","1.78","1,749,920","185,261,000"]
["Oct 30, 2017","1.71","1.82","1.69","1.78","1,515,540","178,539,000"]
["Oct 29, 2017","1.73","1.81","1.70","1.71","1,600,250","181,261,000"]
["Oct 28, 2017","1.81","1.83","1.72","1.73",877.822,"189,057,000"]
["Oct 27, 2017","1.80","1.84","1.74","1.80","1,353,430","187,876,000"]
["Oct 26, 2017","1.81","1.95","1.76","1.79","1,999,040","189,557,000"]
["Oct 25, 2017","1.88","1.92","1.75","1.82","1,537,370","196,494,000"]
["Oct 24, 2017","1.70","1.97","1.65","1.87","3,257,940","177,877,000"]
["Oct 23, 2017","1.76","1.79","1.62","1.70","1,626,990","184,311,000"]
["Oct 22, 2017","1.79","1.85","1.72","1.78","1,364,770","187,671,000"]
["Oct 21, 2017","1.80","1.82","1.66","1.79","1,803,770","187,989,000"]
["Oct 20, 2017","1.94","2.02","1.76","1.76","2,239,300","203,351,000"]
["Oct 19, 2017","1.98","2.08","1.90","1.95","2,116,140","207,425,000"]
["Oct 18, 2017","1.86","2.01","1.80","1.99","3,166,310","194,536,000"]
["Oct 17, 2017","1.93","1.95","1.79","1.85","1,935,210","202,485,000"]
["Oct 16, 2017","1.93","1.98","1.81","1.93","1,765,220","202,249,000"]
["Oct 15, 2017","1.91","1.99","1.79","1.93","2,014,170","199,668,000"]
["Oct 14, 2017","1.96","2.00","1.84","1.90","1,953,950","205,649,000"]
["Oct 13, 2017","2.07","2.07","1.93","1.97","3,008,780","216,959,000"]
["Oct 12, 2017","2.19","2.25","2.01","2.07","3,646,780","229,278,000"]
["Oct 11, 2017","2.03","2.27","1.98","2.19","3,066,290","212,143,000"]
["Oct 10, 2017","1.87","2.06","1.85","2.04","2,615,710","196,224,000"]
["Oct 09, 2017","1.87","2.03","1.81","1.88","3,114,140","196,112,000"]
["Oct 08, 2017","2.12","2.13","1.84","1.88","3,127,350","221,967,000"]
["Oct 07, 2017","2.18","2.19","2.06","2.13","1,399,150","228,600,000"]
["Oct 06, 2017","2.13","2.31","2.11","2.19","1,841,650","222,831,000"]
["Oct 05, 2017","2.19","2.20","1.95","2.12","2,960,440","229,425,000"]
["Oct 04, 2017","2.37","2.38","2.11","2.19","2,734,090","247,936,000"]
["Oct 03, 2017","2.42","2.49","2.25","2.36","2,411,880","252,767,000"]
["Oct 02, 2017","2.73","2.75","2.41","2.42","3,960,140","286,130,000"]
["Oct 01, 2017","2.70","2.80","2.57","2.73","3,566,410","282,157,000"]
["Sep 30, 2017","2.50","2.71","2.49","2.69","2,678,700","262,043,000"]
["Sep 29, 2017","2.75","2.75","2.35","2.50","4,474,950","288,115,000"]
["Sep 28, 2017","3.08","3.11","2.56","2.78","8,056,480","322,714,000"]
["Sep 27, 2017","2.50","3.10","2.50","3.09","9,783,940","261,987,000"]
["Sep 26, 2017","2.32","2.73","2.29","2.51","8,809,800","243,071,000"]
["Sep 25, 2017","2.07","2.45","2.05","2.32","5,107,580","216,610,000"]
["Sep 24, 2017","2.09","2.16","2.01","2.06","2,556,770","218,457,000"]
["Sep 23, 2017","2.01","2.24","1.95","2.08","5,925,450","210,564,000"]
["Sep 22, 2017","1.61","2.41","1.58","2.01","20,251,500","168,761,000"]
["Sep 21, 2017","1.87","1.87","1.55","1.61","3,126,050","195,509,000"]
["Sep 20, 2017","1.98","2.01","1.80","1.87","3,408,460","206,955,000"]
["Sep 19, 2017","2.19","2.20","1.92","1.98","3,948,150","229,159,000"]
["Sep 18, 2017","2.06","2.33","2.06","2.18","3,764,930","215,784,000"]
["Sep 17, 2017","2.16","2.18","1.93","2.06","1,812,480","226,442,000"]
["Sep 16, 2017","2.22","2.27","1.97","2.17","3,924,690","232,609,000"]
["Sep 15, 2017","1.73","2.22","1.34","2.22","7,176,660","180,783,000"]
["Sep 14, 2017","2.34","2.37","1.73","1.74","5,434,480","244,994,000"]
["Sep 13, 2017","2.51","2.54","2.17","2.33","4,374,450","262,647,000"]
["Sep 12, 2017","2.56","2.86","2.46","2.53","6,993,150","268,266,000"]
["Sep 11, 2017","2.60","2.65","2.48","2.55","3,785,740","272,602,000"]
["Sep 10, 2017","2.68","2.72","2.37","2.57","5,583,990","280,382,000"]
["Sep 09, 2017","2.76","2.88","2.57","2.67","5,556,020","288,553,000"]
["Sep 08, 2017","3.18","3.42","2.55","2.73","11,828,700","333,047,000"]
["Sep 07, 2017","2.96","3.21","2.86","3.18","10,850,500","309,338,000"]
["Sep 06, 2017","2.93","3.19","2.74","2.97","13,894,900","306,395,000"]
["Sep 05, 2017","2.76","3.04","2.29","2.92","15,330,600","288,672,000"]
["Sep 04, 2017","3.53","3.53","2.33","2.75","25,177,900","369,749,000"]
["Sep 03, 2017","3.62","3.64","3.27","3.53","13,885,000","378,656,000"]
["Sep 02, 2017","4.00","4.00","3.43","3.60","17,736,200","419,080,000"]
["Sep 01, 2017","4.28","4.33","3.90","4.00","19,597,000","447,541,000"]
["Aug 31, 2017","4.34","4.37","4.10","4.27","18,249,400","453,775,000"]
["Aug 30, 2017","4.21","4.55","3.77","4.35","38,732,600","441,133,000"]
["Aug 29, 2017","3.78","4.59","3.75","4.23","55,100,500","395,328,000"]
["Aug 28, 2017","3.62","3.97","3.47","3.77","19,053,600","379,165,000"]
["Aug 27, 2017","3.69","3.71","3.53","3.60","9,396,920","386,403,000"]
["Aug 26, 2017","3.52","3.79","3.40","3.70","13,238,500","368,018,000"]
["Aug 25, 2017","3.63","3.66","3.44","3.48","10,738,900","380,408,000"]
["Aug 24, 2017","3.63","3.77","3.48","3.61","13,663,200","379,566,000"]
["Aug 23, 2017","3.55","3.86","3.55","3.61","16,820,800","371,462,000"]
["Aug 22, 2017","3.64","3.72","3.21","3.53","15,464,100","380,944,000"]
["Aug 21, 2017","4.04","4.20","3.56","3.66","17,514,800","422,694,000"]
["Aug 20, 2017","4.17","4.41","3.78","4.05","21,808,800","436,462,000"]
["Aug 19, 2017","3.65","4.41","3.16","4.23","29,938,900","381,713,000"]
["Aug 18, 2017","4.28","4.28","3.43","3.64","27,194,300","448,443,000"]
["Aug 17, 2017","4.70","4.74","4.19","4.29","27,541,400","491,787,000"]
["Aug 16, 2017","4.15","4.95","4.11","4.69","38,520,100","434,405,000"]
["Aug 15, 2017","4.57","4.58","3.96","4.13","32,234,900","478,360,000"]
["Aug 14, 2017","5.10","5.37","4.31","4.58","40,308,400","533,626,000"]
["Aug 13, 2017","4.75","5.24","3.96","5.11","63,744,900","497,636,000"]
["Aug 12, 2017","4.51","6.21","4.23","4.67","144,769,000","471,783,000"]
["Aug 11, 2017","2.87","4.95","2.66","4.52","72,243,200","300,417,000"]
["Aug 10, 2017","2.14","3.11","2.09","2.81","36,245,500","223,846,000"]
["Aug 09, 2017","2.20","2.22","2.01","2.13","8,207,280","230,058,000"]
["Aug 08, 2017","2.06","2.25","1.98","2.21","11,213,800","215,386,000"]
["Aug 07, 2017","1.85","2.18","1.85","2.05","17,232,100","193,476,000"]
["Aug 06, 2017","2.14","2.53","1.81","1.81","22,959,900","224,227,000"]
["Aug 05, 2017","1.25","2.24","1.24","2.19","20,158,400","131,122,000"]
["Aug 04, 2017","1.01","1.28","1.01","1.27","6,686,840","105,903,000"]
["Aug 03, 2017","0.924940","1.02","0.901804","1.01","2,287,810","96,805,500"]
["Aug 02, 2017","0.943234","0.955962","0.885799","0.920336","1,214,640","98,720,100"]
["Aug 01, 2017","0.886312","0.976305","0.854581","0.948275","1,974,540","92,762,600"]
["Jul 31, 2017","0.891569","0.907447","0.849501","0.886032",927.68200000000002,"93,312,800"]
["Jul 30, 2017","0.929032","0.935459","0.854507","0.887132",761.09500000000003,"97,233,700"]
["Jul 29, 2017","0.897314","0.938536","0.823705","0.938536",821.26700000000005,"93,914,000"]
["Jul 28, 2017","0.972636","0.980121","0.852598","0.894037","1,532,520","101,797,000"]
["Jul 27, 2017","0.974673","0.983180","0.927986","0.978920","1,375,970","102,011,000"]
["Jul 26, 2017","0.850463","0.983456","0.781206","0.959473","1,773,700","89,010,600"]
["Jul 25, 2017","1.07","1.18","0.838666","0.871150","3,183,140","111,822,000"]
["Jul 24, 2017","0.903438","1.24","0.899258","1.07","6,187,510","94,555,000"]
["Jul 23, 2017","0.819955","0.901496","0.753651","0.897774","1,372,810","85,817,500"]
["Jul 22, 2017","0.670530","0.838184","0.662383","0.818033","1,105,650","70,178,600"]
["Jul 21, 2017","0.704276","0.728768","0.648514","0.670482",941.27800000000002,"73,710,400"]
["Jul 20, 2017","0.626300","0.731908","0.626300","0.700288","1,104,700","65,549,400"]
["Jul 19, 2017","0.708510","0.714312","0.608974","0.623537",892.97299999999996,"74,153,500"]
["Jul 18, 2017","0.709172","0.764586","0.630566","0.699843","1,299,010","74,222,900"]
["Jul 17, 2017","0.568531","0.703468","0.535821","0.701529","1,064,690","59,503,200"]
["Jul 16, 2017","0.598683","0.611108","0.478733","0.569964",762.64200000000005,"62,658,900"]
["Jul 15, 2017","0.675350","0.675350","0.600400","0.600680",658.322,"70,683,000"]
["Jul 14, 2017","0.719424","0.727775","0.638826","0.676471",888.57,"75,295,900"]
["Jul 13, 2017","0.800027","0.827761","0.700172","0.720255","1,315,660","83,731,800"]
["Jul 12, 2017","0.662536","0.798662","0.638905","0.790517","2,263,570","69,341,900"]
["Jul 11, 2017","0.699870","0.721873","0.508601","0.659714","2,728,010","73,249,300"]
["Jul 10, 2017","0.902474","0.905828","0.595964","0.705818","4,091,090","94,454,100"]
["Jul 09, 2017","1.11","1.11","0.871622","0.901177","5,116,090","116,174,000"]
["Jul 08, 2017","1.11","1.22","1.08","1.10","9,172,650","-"]
["Jul 07, 2017","73.06","73.06","1.05","1.10","17,115,200","-"]
["Jul 06, 2017","63.43","86.26","47.74","63.83",57.747999999999998,"-"]
["Jul 05, 2017","53.52","79.88","49.05","63.42",81.558999999999997,"-"]
["Jul 04, 2017","43.95","65.52","40.35","49.68",54.173000000000002,"-"]
["Jul 03, 2017","28.13","42.84","23.13","42.66",54.18,"-"]
["Jul 02, 2017","32.40","37.40","23.19","28.35",23.087,"-"]
["Jul 01, 2017","39.41","39.41","23.27","32.37",47.036999999999999,"-"]
["Jun 30, 2017","42.68","43.14","32.73","38.99",50.485999999999997,"-"]
["Jun 29, 2017","22.03","50.34","17.81","42.63",98.292000000000002,"-"]
["Jun 28, 2017","48.06","49.85","16.95","24.92",97.388000000000005,"-"]
["Jun 27, 2017","25.22","51.96","23.46","47.80",303.59500000000003,"-"]

{"sheet":"REQ","index":85,"n_rows":143,"n_cols":7,"rows_kept":143,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.211527","0.225119","0.196706","0.197913","1,618,080","136,783,000"]
["Mar 09, 2018","0.214302","0.217747","0.187239","0.211151","2,602,720","137,506,000"]
["Mar 08, 2018","0.241974","0.243995","0.212603","0.214459","2,153,610","155,261,000"]
["Mar 07, 2018","0.269349","0.272581","0.216038","0.239546","3,236,680","172,777,000"]
["Mar 06, 2018","0.293299","0.293299","0.261083","0.269618","2,456,360","188,140,000"]
["Mar 05, 2018","0.297377","0.300727","0.291301","0.294751","2,801,210","190,756,000"]
["Mar 04, 2018","0.291545","0.300775","0.279922","0.297809","2,636,680","187,015,000"]
["Mar 03, 2018","0.300040","0.304929","0.282701","0.292030","2,932,070","192,465,000"]
["Mar 02, 2018","0.292783","0.308911","0.290290","0.300190","3,262,780","187,809,000"]
["Mar 01, 2018","0.276908","0.305626","0.272880","0.292136","3,582,380","177,626,000"]
["Feb 28, 2018","0.305775","0.309811","0.276889","0.277503","3,442,130","196,143,000"]
["Feb 27, 2018","0.302694","0.311312","0.300244","0.304022","3,375,480","194,167,000"]
["Feb 26, 2018","0.300965","0.311289","0.295191","0.300733","3,260,700","193,058,000"]
["Feb 25, 2018","0.303343","0.309521","0.292346","0.301072","3,144,010","194,583,000"]
["Feb 24, 2018","0.306887","0.328380","0.292436","0.304520","6,071,840","196,856,000"]
["Feb 23, 2018","0.290397","0.350304","0.280217","0.307662","19,599,000","186,279,000"]
["Feb 22, 2018","0.271169","0.341707","0.255263","0.292040","20,317,600","173,945,000"]
["Feb 21, 2018","0.292363","0.294754","0.262601","0.271569","2,698,680","187,540,000"]
["Feb 20, 2018","0.321316","0.325686","0.286083","0.293546","4,083,820","206,112,000"]
["Feb 19, 2018","0.310979","0.336376","0.310979","0.322081","3,013,600","199,481,000"]
["Feb 18, 2018","0.347866","0.350203","0.310522","0.312174","3,013,720","223,143,000"]
["Feb 17, 2018","0.334725","0.360053","0.332977","0.347505","3,379,130","214,713,000"]
["Feb 16, 2018","0.347796","0.352633","0.325342","0.334276","4,239,690","223,098,000"]
["Feb 15, 2018","0.314869","0.366026","0.314026","0.347162","7,401,790","201,977,000"]
["Feb 14, 2018","0.273386","0.320949","0.273386","0.314429","3,652,080","175,367,000"]
["Feb 13, 2018","0.295196","0.302240","0.264192","0.274219","3,581,560","189,357,000"]
["Feb 12, 2018","0.256282","0.305624","0.256282","0.295020","3,735,380","164,395,000"]
["Feb 11, 2018","0.277877","0.277877","0.243991","0.254547","2,358,850","178,248,000"]
["Feb 10, 2018","0.307830","0.325338","0.265334","0.278988","3,703,170","197,461,000"]
["Feb 09, 2018","0.281657","0.308387","0.269606","0.307355","2,448,460","180,649,000"]
["Feb 08, 2018","0.251445","0.294962","0.251445","0.280940","6,574,010","161,271,000"]
["Feb 07, 2018","0.284338","0.310803","0.246963","0.253086","9,075,690","182,368,000"]
["Feb 06, 2018","0.203676","0.301487","0.154607","0.286172","10,591,300","130,633,000"]
["Feb 05, 2018","0.281014","0.285091","0.185258","0.202808","7,329,070","180,236,000"]
["Feb 04, 2018","0.343872","0.343902","0.252415","0.282597","8,278,220","220,552,000"]
["Feb 03, 2018","0.320161","0.362531","0.287007","0.343931","8,541,000","205,344,000"]
["Feb 02, 2018","0.351464","0.351953","0.248083","0.318577","7,737,610","225,421,000"]
["Feb 01, 2018","0.418683","0.423935","0.319609","0.351554","10,563,900","268,534,000"]
["Jan 31, 2018","0.393693","0.501064","0.360672","0.418200","23,189,500","252,506,000"]
["Jan 30, 2018","0.452449","0.455775","0.359655","0.393047","11,177,500","290,191,000"]
["Jan 29, 2018","0.483546","0.489500","0.446466","0.452817","12,166,100","310,136,000"]
["Jan 28, 2018","0.494988","0.518105","0.482812","0.484424","15,180,900","317,475,000"]
["Jan 27, 2018","0.448971","0.492413","0.443672","0.489914","13,011,500","287,960,000"]
["Jan 26, 2018","0.461661","0.482533","0.424218","0.449830","12,525,500","296,099,000"]
["Jan 25, 2018","0.482831","0.500080","0.459889","0.463026","13,375,700","309,677,000"]
["Jan 24, 2018","0.487615","0.494141","0.457894","0.473772","14,439,800","312,746,000"]
["Jan 23, 2018","0.473599","0.508489","0.429649","0.488280","13,710,400","303,598,000"]
["Jan 22, 2018","0.499885","0.507526","0.426764","0.472681","14,939,000","320,449,000"]
["Jan 21, 2018","0.590531","0.591411","0.483203","0.496080","10,738,500","378,557,000"]
["Jan 20, 2018","0.568185","0.625170","0.554372","0.594110","21,739,200","364,232,000"]
["Jan 19, 2018","0.603648","0.651446","0.539450","0.563285","21,751,300","386,966,000"]
["Jan 18, 2018","0.551521","0.689144","0.540789","0.607574","23,603,100","353,550,000"]
["Jan 17, 2018","0.524433","0.580854","0.344969","0.544971","24,368,700","336,185,000"]
["Jan 16, 2018","0.642012","0.642012","0.369238","0.516118","25,687,200","411,559,000"]
["Jan 15, 2018","0.753242","0.753242","0.637972","0.638451","22,469,400","482,862,000"]
["Jan 14, 2018","0.761900","0.808516","0.662904","0.754567","27,384,800","488,412,000"]
["Jan 13, 2018","0.771632","0.797451","0.693083","0.745323","29,395,400","494,454,000"]
["Jan 12, 2018","0.753168","0.821138","0.722157","0.766569","23,359,800","482,622,000"]
["Jan 11, 2018","0.845668","0.976301","0.699395","0.748323","33,750,100","541,896,000"]
["Jan 10, 2018","0.882843","0.884262","0.775081","0.848041","30,264,900","565,717,000"]
["Jan 09, 2018","0.929591","0.978633","0.881287","0.886433","29,940,900","595,673,000"]
["Jan 08, 2018","0.943170","0.972057","0.780431","0.931085","30,092,800","604,372,000"]
["Jan 07, 2018","0.978230","1.05","0.924970","0.935619","24,492,400","626,839,000"]
["Jan 06, 2018","0.713111","1.18","0.713111","0.988417","89,019,600","456,953,000"]
["Jan 05, 2018","0.772082","0.834787","0.652700","0.708637","32,682,500","494,741,000"]
["Jan 04, 2018","0.768214","0.897974","0.724361","0.782032","34,914,100","492,256,000"]
["Jan 03, 2018","0.781770","0.811719","0.705001","0.766498","30,318,500","500,942,000"]
["Jan 02, 2018","0.812600","0.881387","0.650608","0.783648","56,771,500","520,698,000"]
["Jan 01, 2018","0.606538","0.888908","0.528808","0.820232","106,965,000","388,658,000"]
["Dec 31, 2017","0.396524","0.649130","0.375861","0.604142","47,903,000","254,085,000"]
["Dec 30, 2017","0.360508","0.407780","0.318354","0.396494","19,320,300","231,006,000"]
["Dec 29, 2017","0.303933","0.366299","0.293674","0.360390","12,046,300","194,754,000"]
["Dec 28, 2017","0.318454","0.319395","0.276014","0.303171","6,840,890","204,046,000"]
["Dec 27, 2017","0.335113","0.341860","0.299093","0.317542","7,611,190","214,720,000"]
["Dec 26, 2017","0.327392","0.379321","0.293587","0.333422","11,405,100","209,773,000"]
["Dec 25, 2017","0.288707","0.385201","0.269201","0.328839","12,432,300","184,986,000"]
["Dec 24, 2017","0.290085","0.292165","0.235980","0.285045","5,508,550","185,869,000"]
["Dec 23, 2017","0.255991","0.333436","0.248212","0.288806","9,936,340","164,024,000"]
["Dec 22, 2017","0.294359","0.300873","0.186468","0.253404","14,081,300","188,608,000"]
["Dec 21, 2017","0.299782","0.333064","0.272347","0.294627","16,067,100","192,082,000"]
["Dec 20, 2017","0.310208","0.317999","0.260709","0.300098","21,705,800","198,763,000"]
["Dec 19, 2017","0.355790","0.377624","0.287932","0.310548","19,799,300","227,969,000"]
["Dec 18, 2017","0.283383","0.377645","0.264380","0.355725","35,262,400","181,575,000"]
["Dec 17, 2017","0.261697","0.302748","0.256727","0.283163","17,974,300","167,680,000"]
["Dec 16, 2017","0.254884","0.267516","0.235737","0.260696","16,147,400","163,314,000"]
["Dec 15, 2017","0.261498","0.268478","0.211321","0.255055","16,429,200","167,552,000"]
["Dec 14, 2017","0.255263","0.288429","0.236253","0.261456","28,330,000","163,557,000"]
["Dec 13, 2017","0.177307","0.272700","0.163552","0.255226","28,625,700","113,608,000"]
["Dec 12, 2017","0.192333","0.196513","0.159684","0.177046","17,063,100","123,235,000"]
["Dec 11, 2017","0.163371","0.206036","0.159130","0.190591","24,906,100","104,678,000"]
["Dec 10, 2017","0.126278","0.175549","0.106947","0.157919","21,094,300","80,911,100"]
["Dec 09, 2017","0.111389","0.133321","0.110096","0.124014","8,072,170","71,371,500"]
["Dec 08, 2017","0.122835","0.133339","0.095494","0.111354","10,885,800","78,705,500"]
["Dec 07, 2017","0.102660","0.128930","0.096604","0.122683","13,564,500","65,778,500"]
["Dec 06, 2017","0.106618","0.108390","0.089949","0.102489","9,517,760","68,314,600"]
["Dec 05, 2017","0.098391","0.121817","0.097071","0.107920","15,195,300","63,042,800"]
["Dec 04, 2017","0.077889","0.098228","0.077145","0.098228","7,771,790","49,906,600"]
["Dec 03, 2017","0.067404","0.079215","0.065970","0.076967","3,874,740","43,188,600"]
["Dec 02, 2017","0.064330","0.067774","0.062752","0.067364","2,240,470","41,218,900"]
["Dec 01, 2017","0.064136","0.066323","0.057608","0.064210","2,468,760","40,790,400"]
["Nov 30, 2017","0.061562","0.069505","0.055188","0.063989","2,817,380","39,153,300"]
["Nov 29, 2017","0.072281","0.076607","0.059435","0.060481","3,437,910","45,970,600"]
["Nov 28, 2017","0.068946","0.075777","0.066314","0.071054","3,771,390","43,850,000"]
["Nov 27, 2017","0.065772","0.074799","0.064819","0.069193","3,375,890","41,831,000"]
["Nov 26, 2017","0.065553","0.066258","0.061269","0.065182","1,625,240","41,691,500"]
["Nov 25, 2017","0.071561","0.071938","0.063578","0.065568","3,164,900","45,512,500"]
["Nov 24, 2017","0.071909","0.074190","0.060078","0.071800","5,717,520","45,733,900"]
["Nov 23, 2017","0.055740","0.079246","0.054178","0.069938","6,487,150","35,450,400"]
["Nov 22, 2017","0.046835","0.057028","0.046537","0.056133","1,861,860","29,786,800"]
["Nov 21, 2017","0.050001","0.051121","0.046711","0.046872","1,077,260","31,800,800"]
["Nov 20, 2017","0.051330","0.053510","0.049155","0.050438","1,186,050","32,645,600"]
["Nov 19, 2017","0.047061","0.051969","0.046302","0.050492",735.45399999999995,"29,930,600"]
["Nov 18, 2017","0.045388","0.049475","0.044650","0.047105",850.89499999999998,"28,866,600"]
["Nov 17, 2017","0.051642","0.051642","0.044991","0.045858","1,170,020","32,844,300"]
["Nov 16, 2017","0.056024","0.056859","0.049049","0.051834","1,434,370","35,631,500"]
["Nov 15, 2017","0.056179","0.058158","0.053293","0.055949","1,206,350","35,729,700"]
["Nov 14, 2017","0.057308","0.059820","0.052628","0.056128","1,356,620","36,447,700"]
["Nov 13, 2017","0.047832","0.057537","0.046763","0.057330","1,433,980","30,421,000"]
["Nov 12, 2017","0.055419","0.056223","0.041846","0.047972","2,727,640","35,246,400"]
["Nov 11, 2017","0.057410","0.059495","0.052890","0.055546","1,236,560","36,513,000"]
["Nov 10, 2017","0.068246","0.069627","0.051800","0.058421","2,281,420","43,404,300"]
["Nov 09, 2017","0.056141","0.073733","0.056017","0.067972","3,332,220","35,705,600"]
["Nov 08, 2017","0.052646","0.059461","0.049570","0.056598","2,132,430","33,482,800"]
["Nov 07, 2017","0.047185","0.057031","0.046319","0.051965","2,508,120","30,010,000"]
["Nov 06, 2017","0.043177","0.048480","0.041005","0.047172",891.47400000000005,"27,460,700"]
["Nov 05, 2017","0.042031","0.043536","0.040292","0.043104",504.45600000000002,"26,732,000"]
["Nov 04, 2017","0.044666","0.044666","0.040485","0.040854",599.52599999999995,"28,407,500"]
["Nov 03, 2017","0.033343","0.044218","0.033343","0.042902","1,218,340","21,206,400"]
["Nov 02, 2017","0.035601","0.035906","0.031107","0.032854",797.94200000000001,"22,642,500"]
["Nov 01, 2017","0.038497","0.040706","0.034861","0.035618",999.69,"24,483,900"]
["Oct 31, 2017","0.044471","0.045223","0.037788","0.038818",988.66099999999994,"28,283,500"]
["Oct 30, 2017","0.044275","0.046567","0.043598","0.044811",792.476,"28,158,700"]
["Oct 29, 2017","0.045064","0.049078","0.044138","0.044578",865.31399999999996,"28,660,900"]
["Oct 28, 2017","0.049861","0.051151","0.044814","0.045096",868.53099999999995,"31,711,300"]
["Oct 27, 2017","0.045734","0.053872","0.044377","0.049645","4,822,410","29,086,600"]
["Oct 26, 2017","0.047887","0.049666","0.044347","0.045706",565.05200000000002,"30,455,900"]
["Oct 25, 2017","0.043266","0.048200","0.039549","0.047984",931.71299999999997,"27,517,300"]
["Oct 24, 2017","0.051022","0.055664","0.041059","0.043221","1,284,900","32,449,900"]
["Oct 23, 2017","0.051823","0.053044","0.047136","0.051062",832.14499999999998,"32,959,500"]
["Oct 22, 2017","0.052619","0.056028","0.047390","0.052355","1,245,180","33,465,500"]
["Oct 21, 2017","0.060705","0.060705","0.052595","0.052842","1,639,670","38,608,200"]
["Oct 20, 2017","0.058464","0.060890","0.053597","0.060783","5,914,220","-"]

{"sheet":"ENG","index":86,"n_rows":364,"n_cols":7,"rows_kept":364,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.238529","0.240034","0.210724","0.212656",92,156.63200000000001]
["Mar 09, 2018","0.278802","0.282091","0.223876","0.238426",129,182.309]
["Mar 08, 2018","0.299269","0.301112","0.271882","0.280579",15,195.24100000000001]
["Mar 07, 2018","0.321568","0.326404","0.283348","0.292620",83,208.489]
["Mar 06, 2018","0.319543","0.324309","0.318768","0.321986",92,207.05799999999999]
["Mar 05, 2018","0.344928","0.350170","0.342562","0.346982",35,221.68600000000001]
["Mar 04, 2018","0.343194","0.381124","0.332928","0.345181",205,219.589]
["Mar 03, 2018","0.337634","0.352136","0.337634","0.343788",46,215.06399999999999]
["Mar 02, 2018","0.284585","0.382533","0.284585","0.338047",272,180.459]
["Mar 01, 2018","0.241295","0.305298","0.239415","0.303902",247,152.31800000000001]
["Feb 28, 2018","0.249228","0.257845","0.240726","0.240940",293,156.61500000000001]
["Feb 27, 2018","0.277074","0.277896","0.245985","0.249522",26,173.33600000000001]
["Feb 26, 2018","0.264109","0.280462","0.236564","0.276276",550,164.46799999999999]
["Feb 25, 2018","0.243564","0.266764","0.235570","0.263771",14,150.989]
["Feb 24, 2018","0.283498","0.340177","0.236038","0.243934",1.129,174.93]
["Feb 23, 2018","0.247205","0.302798","0.241104","0.283857",15,151.816]
["Feb 22, 2018","0.272442","0.283918","0.244811","0.247436",25,166.53]
["Feb 21, 2018","0.281534","0.363862","0.266194","0.272719",271,171.28800000000001]
["Feb 20, 2018","0.390890","0.401811","0.278872","0.281885",515,236.70099999999999]
["Feb 19, 2018","0.363465","0.391498","0.301665","0.390535",311,219.06800000000001]
["Feb 18, 2018","0.311062","0.381312","0.286468","0.365143",72,186.601]
["Feb 17, 2018","0.295270","0.311945","0.294447","0.310111",19,176.42400000000001]
["Feb 16, 2018","0.356899","0.363374","0.344813","0.349109",2,212.024]
["Feb 15, 2018","0.284439","0.360861","0.253017","0.358430",15,168.15299999999999]
["Feb 14, 2018","0.265383","0.323205","0.265383","0.284284",367,156.30600000000001]
["Feb 13, 2018","0.314350","0.315780","0.296492","0.299833",73,184.06100000000001]
["Feb 12, 2018","0.306582","0.323517","0.256698","0.313779",193,178.61600000000001]
["Feb 11, 2018","0.341220","0.341220","0.241041","0.304641",380,197.77699999999999]
["Feb 10, 2018","0.336520","0.350610","0.302690","0.341512",173,194.04]
["Feb 09, 2018","0.298831","0.337737","0.284165","0.336275",237,171.31100000000001]
["Feb 08, 2018","0.325254","0.325254","0.294276","0.297914",10,186.089]
["Feb 06, 2018","0.255890","0.268835","0.218921","0.261173",3,144.14500000000001]
["Feb 05, 2018","0.302798","0.309054","0.245752","0.255567",3,169.548]
["Feb 04, 2018","0.334551","0.339514","0.292228","0.305764",14,186.21199999999999]
["Feb 03, 2018","0.343164","0.406492","0.317556","0.334380",229,189.86099999999999]
["Feb 02, 2018","0.381149","0.381149","0.311048","0.341997",141,209.61199999999999]
["Feb 01, 2018","0.426852","0.428694","0.362711","0.381937",27,233.315]
["Jan 31, 2018","0.386749","0.434220","0.372055","0.425863",73,210.108]
["Jan 30, 2018","0.442390","0.462000","0.379738","0.386142",252,238.87]
["Jan 29, 2018","0.484410","0.490681","0.424091","0.442244",1.9550000000000001,259.952]
["Jan 28, 2018","0.426203","0.501423","0.424907","0.484873",161,227.30600000000001]
["Jan 27, 2018","0.478404","0.497291","0.408412","0.424034",462,253.53800000000001]
["Jan 26, 2018","0.635582","0.656079","0.393659","0.478722",225,334.70600000000002]
["Jan 25, 2018","0.445064","0.671315","0.395485","0.637276",5.0469999999999997,232.90100000000001]
["Jan 24, 2018","0.529415","0.531402","0.422337","0.437860",417,275.25700000000001]
["Jan 23, 2018","0.448558","0.532822","0.435394","0.529717",251,232.827]
["Jan 22, 2018","0.593400","0.609273","0.578463","0.603762",1.194,304.59699999999998]
["Jan 21, 2018","0.767233","0.767233","0.572935","0.585398",1.1579999999999999,391.3]
["Jan 20, 2018","0.516510","0.770554","0.516241","0.765451",617,261.76400000000001]
["Jan 19, 2018","0.420852","0.525287","0.391781","0.510957",177,211.94399999999999]
["Jan 18, 2018","0.381851","0.448027","0.285676","0.425323",297,191.07900000000001]
["Jan 17, 2018","0.844781","0.866355","0.216054","0.366068",2.2970000000000002,419.91300000000001]
["Jan 16, 2018","1.09","1.09","0.395720","0.849090",3.6389999999999998,18.131]
["Jan 15, 2018","0.752765","1.12","0.752335","1.09",4.7480000000000002,12.516]
["Jan 14, 2018","0.789420","0.797633","0.610946","0.758264",1.75,13.125]
["Jan 13, 2018","0.764839","0.802821","0.642501","0.788905",2.2109999999999999,12.717000000000001]
["Jan 12, 2018","0.755325","0.780735","0.563619","0.765713",2.2000000000000002,12.558999999999999]
["Jan 11, 2018","0.822187","0.825186","0.552310","0.750368",1.776,13.67]
["Jan 10, 2018","0.555115","0.822960","0.532663","0.822960",2.472,9.23]
["Jan 09, 2018","0.827389","0.846581","0.541709","0.554389",552,13.757]
["Jan 08, 2018","0.780049","0.839454","0.485826","0.829649",1.1479999999999999,12.97]
["Jan 07, 2018","0.516420","0.792478","0.508909","0.781142",1.339,8.5860000000000003]
["Jan 06, 2018","0.595968","0.833288","0.495844","0.516800",1.4350000000000001,9.9090000000000007]
["Jan 05, 2018","1.13","1.13","0.562558","0.595493",3.6829999999999998,18.87]
["Jan 04, 2018","1.22","1.23","0.646522","1.13",3.0289999999999999,20.231999999999999]
["Jan 03, 2018","0.477859","1.21","0.477568","1.21",4.6440000000000001,7.9450000000000003]
["Jan 02, 2018","0.900814","0.929329","0.474728","0.479562",2.222,14.978]
["Jan 01, 2018","0.468374","0.937109","0.451272","0.900884",1.9730000000000001,7.7869999999999999]
["Dec 31, 2017","0.442845","0.950004","0.398757","0.466569",3.2280000000000002,7.3630000000000004]
["Dec 30, 2017","0.724789","0.921161","0.399664","0.447680",6.6619999999999999,12.051]
["Dec 29, 2017","0.452834","0.756281","0.450149","0.726617",2.33,7.5289999999999999]
["Dec 28, 2017","0.543833","0.675009","0.417637","0.448194",1.03,9.0419999999999998]
["Dec 27, 2017","0.630154","0.800826","0.420191","0.544976",12.622999999999999,10.477]
["Dec 26, 2017","0.196687","0.629698","0.196687","0.629698",4.444,3.27]
["Dec 25, 2017","0.103821","0.208073","0.097774","0.196888",209,1.726]
["Dec 24, 2017","0.116851","0.198099","0.098481","0.102753",363,1.9430000000000001]
["Dec 23, 2017","0.213050","0.241914","0.115049","0.115575",170,3.5419999999999998]
["Dec 22, 2017","0.243081","0.245475","0.177068","0.211057",27,4.0419999999999998]
["Dec 21, 2017","0.214282","0.269144","0.213070","0.242241",86,3.5630000000000002]
["Dec 20, 2017","0.272562","0.281621","0.204937","0.213722",312,4.532]
["Dec 19, 2017","0.227689","0.295995","0.214247","0.272831",231,3.786]
["Dec 18, 2017","0.222121","0.308524","0.212159","0.227496",174,3.6930000000000001]
["Dec 17, 2017","0.225540","0.321610","0.220434","0.221451",59,3.75]
["Dec 16, 2017","0.295761","0.318220","0.222033","0.225511",150,4.9180000000000001]
["Dec 15, 2017","0.288459","0.300105","0.213132","0.295346",75,4.7960000000000003]
["Dec 14, 2017","0.281986","0.297421","0.205778","0.288026",630,4.6879999999999997]
["Dec 13, 2017","0.259140","0.298079","0.222125","0.282894",2.2029999999999998,4.3090000000000002]
["Dec 12, 2017","0.218876","0.258960","0.184808","0.258924",574,3.6389999999999998]
["Dec 11, 2017","0.184183","0.227554","0.183096","0.218176",77,3.0619999999999998]
["Dec 10, 2017","0.210976","0.235811","0.176792","0.185523",133,3.508]
["Dec 09, 2017","0.182643","0.212423","0.171809","0.210125",420,3.0369999999999999]
["Dec 08, 2017","0.191777","0.194637","0.138925","0.182827",759,3.1890000000000001]
["Dec 07, 2017","0.180764","0.221709","0.150789","0.191327",520,3.0059999999999998]
["Dec 06, 2017","0.129177","0.181330","0.129177","0.181075",493,2.1480000000000001]
["Dec 05, 2017","0.116563","0.193310","0.115189","0.129464",50,1.9379999999999999]
["Dec 04, 2017","0.190998","0.193138","0.108883","0.116334",512,3.1760000000000002]
["Dec 03, 2017","0.167156","0.200889","0.166482","0.190367",11,2.7789999999999999]
["Dec 02, 2017","0.163265","0.167924","0.160917","0.165602",3,2.7149999999999999]
["Dec 01, 2017","0.149896","0.186492","0.145813","0.163404",29,2.492]
["Nov 30, 2017","0.167284","0.181966","0.135072","0.150643",16,2.7810000000000001]
["Nov 29, 2017","0.168974","0.194576","0.154672","0.164754",50,2.8090000000000002]
["Nov 28, 2017","0.195205","0.198963","0.168442","0.169142",179,3.246]
["Nov 27, 2017","0.235458","0.262299","0.192249","0.194701",408,3.915]
["Nov 26, 2017","0.192418","0.237311","0.190059","0.235413",183,3.1989999999999998]
["Nov 25, 2017","0.186366","0.195939","0.185314","0.192483",135,3.0990000000000002]
["Nov 24, 2017","0.187344","0.192630","0.183771","0.186744",21,3.1150000000000002]
["Nov 23, 2017","0.191647","0.192583","0.186590","0.187600",144,3.1859999999999999]
["Nov 22, 2017","0.244234","0.249741","0.189382","0.191708",88,4.0609999999999999]
["Nov 21, 2017","0.238919","0.250843","0.226012","0.243642",663,3.972]
["Nov 20, 2017","0.233178","0.240180","0.230389","0.238875",25,3.8769999999999998]
["Nov 19, 2017","0.234386","0.235610","0.223375","0.233287",48,3.8969999999999998]
["Nov 18, 2017","0.177563","0.236628","0.172137","0.234821",169,2.952]
["Nov 17, 2017","0.234948","0.240478","0.175842","0.178247",70,3.9060000000000001]
["Nov 16, 2017","0.218726","0.239681","0.213828","0.235334",47,3.637]
["Nov 15, 2017","0.198017","0.218634","0.198017","0.217586",6,3.2919999999999998]
["Nov 14, 2017","0.173133","0.198951","0.148519","0.197882",256,2.879]
["Nov 13, 2017","0.146770","0.173766","0.145627","0.172767",98,2.44]
["Nov 12, 2017","0.184729","0.186092","0.141543","0.146557",78,3.0710000000000002]
["Nov 11, 2017","0.197903","0.204982","0.182949","0.184865",178,3.29]
["Nov 10, 2017","0.212440","0.299080","0.194192","0.198610",80,3.532]
["Nov 09, 2017","0.261509","0.261509","0.211104","0.211811",158,4.3479999999999999]
["Nov 08, 2017","0.281941","0.325958","0.253701","0.261778",101,4.6879999999999997]
["Nov 07, 2017","0.206403","0.282829","0.206403","0.282829",45,3.4319999999999999]
["Nov 06, 2017","0.258768","0.259569","0.205983","0.206735",27,4.3019999999999996]
["Nov 05, 2017","0.258188","0.266401","0.217700","0.258194",222,4.2930000000000001]
["Nov 04, 2017","0.209274","0.264236","0.204475","0.258678",3,3.48]
["Nov 03, 2017","0.245815","0.261324","0.207680","0.209820",2,4.0869999999999997]
["Nov 02, 2017","0.235502","0.255906","0.235502","0.246137",6,3.9159999999999999]
["Nov 01, 2017","0.252473","0.252473","0.222796","0.235239",15,4.1980000000000004]
["Oct 31, 2017","0.257245","0.258480","0.238814","0.252658",19,4.2770000000000001]
["Oct 30, 2017","0.209766","0.268346","0.177548","0.258121",482,3.488]
["Oct 29, 2017","0.219723","0.227025","0.196481","0.210992",7,3.653]
["Oct 28, 2017","0.214227","0.220852","0.210876","0.220024",6,3.5619999999999998]
["Oct 27, 2017","0.141519","0.214806","0.137099","0.213643",135,2.3530000000000002]
["Oct 26, 2017","0.186138","0.194195","0.134297","0.141486",177,3.0950000000000002]
["Oct 25, 2017","0.179069","0.186492","0.174638","0.186160",57,2.9769999999999999]
["Oct 24, 2017","0.214093","0.214093","0.178004","0.178997",80,3.56]
["Oct 23, 2017","0.233192","0.242454","0.206742","0.214565",189,3.8769999999999998]
["Oct 22, 2017","0.249147","0.253737","0.223443","0.233568",248,4.1420000000000003]
["Oct 21, 2017","0.255039","0.261161","0.224465","0.249072",37,4.24]
["Oct 20, 2017","0.212210","0.259528","0.210605","0.255576",61,3.528]
["Oct 19, 2017","0.268188","0.308214","0.204260","0.212150",1.05,4.4589999999999996]
["Oct 18, 2017","0.313697","0.313705","0.263885","0.268049",89,5.2160000000000002]
["Oct 17, 2017","0.323742","0.346775","0.301768","0.313675",37,5.383]
["Oct 16, 2017","0.374470","0.376375","0.318792","0.323692",5,6.226]
["Oct 15, 2017","0.316904","0.378216","0.300992","0.374420",66,5.2690000000000001]
["Oct 14, 2017","0.424006","0.429757","0.315044","0.316338",32,7.05]
["Oct 13, 2017","0.381828","0.498795","0.257395","0.423891",1.6339999999999999,6.3490000000000002]
["Oct 12, 2017","0.419448","0.451666","0.363321","0.380655",998,6.9740000000000002]
["Oct 11, 2017","0.267048","0.461767","0.264927","0.419093",15.922000000000001,4.4400000000000004]
["Oct 10, 2017","0.267978","0.335272","0.265140","0.267093",328,4.4560000000000004]
["Oct 09, 2017","0.259689","0.272678","0.255196","0.267998",151,4.3179999999999996]
["Oct 08, 2017","0.254619","0.300516","0.251803","0.259623",118,4.2329999999999997]
["Oct 07, 2017","0.248871","0.277654","0.246802","0.255301",161,4.1379999999999999]
["Oct 06, 2017","0.242990","0.251761","0.242501","0.248791",216,4.04]
["Oct 05, 2017","0.236357","0.244519","0.232427","0.242991",98,3.93]
["Oct 04, 2017","0.212529","0.237074","0.206500","0.236143",85,3.5339999999999998]
["Oct 03, 2017","0.215739","0.216962","0.208976","0.212037",59,3.5870000000000002]
["Oct 02, 2017","0.263602","0.274533","0.214520","0.215731",92,4.383]
["Oct 01, 2017","0.212897","0.277404","0.210649","0.263718",211,3.54]
["Sep 30, 2017","0.212856","0.279994","0.212008","0.212782",176,3.5390000000000001]
["Sep 29, 2017","0.222220","0.280877","0.201436","0.212829",154,3.6949999999999998]
["Sep 28, 2017","0.252450","0.252862","0.199799","0.222391",329,4.1970000000000001]
["Sep 27, 2017","0.209051","0.253469","0.197455","0.252440",211,3.476]
["Sep 26, 2017","0.301373","0.303475","0.205548","0.209636",627,5.0110000000000001]
["Sep 25, 2017","0.275942","0.304179","0.192264","0.301403",901,4.5880000000000001]
["Sep 24, 2017","0.181924","0.276222","0.174735","0.276222",280,3.0249999999999999]
["Sep 23, 2017","0.185774","0.196494","0.178836","0.181940",79,3.089]
["Sep 22, 2017","0.184230","0.223277","0.183527","0.186300",80,3.0630000000000002]
["Sep 21, 2017","0.201885","0.230675","0.182520","0.184441",81,3.3570000000000002]
["Sep 20, 2017","0.203507","0.236094","0.199973","0.202881",191,3.3839999999999999]
["Sep 19, 2017","0.226777","0.227983","0.197607","0.203778",198,3.7709999999999999]
["Sep 18, 2017","0.188636","0.228222","0.188636","0.226230",96,3.1360000000000001]
["Sep 17, 2017","0.225057","0.225057","0.180698","0.189013",104,3.742]
["Sep 16, 2017","0.241697","0.251851","0.188559","0.225211",305,4.0190000000000001]
["Sep 15, 2017","0.210901","0.248551","0.152357","0.239473",172,3.5070000000000001]
["Sep 14, 2017","0.218979","0.246969","0.171321","0.209270",137,3.641]
["Sep 13, 2017","0.211981","0.224205","0.196805","0.218990",228,3.5249999999999999]
["Sep 12, 2017","0.238112","0.245999","0.211447","0.212790",247,3.9590000000000001]
["Sep 11, 2017","0.196784","0.269845","0.195393","0.237884",484,3.2719999999999998]
["Sep 10, 2017","0.193782","0.310995","0.188735","0.197119",1.4550000000000001,3.222]
["Sep 09, 2017","0.238085","0.326323","0.188080","0.194281",134,3.9590000000000001]
["Sep 08, 2017","0.173814","0.328615","0.172304","0.237625",670,2.89]
["Sep 07, 2017","0.164226","0.229740","0.160105","0.173779",26,2.7309999999999999]
["Sep 06, 2017","0.222680","0.234695","0.160784","0.164541",594,3.702]
["Sep 05, 2017","0.186971","0.226621","0.096673","0.222427",2.0550000000000002,3.109]
["Sep 04, 2017","0.235522","0.235693","0.183637","0.186006",45,3.9159999999999999]
["Sep 03, 2017","0.235212","0.241142","0.192352","0.235443",93,3.911]
["Sep 02, 2017","0.221575","0.238162","0.206445","0.235060",73,3.6840000000000002]
["Sep 01, 2017","0.245958","0.250363","0.217795","0.221298",224,4.0890000000000004]
["Aug 31, 2017","0.293040","0.303700","0.245171","0.245913",62,4.8719999999999999]
["Aug 30, 2017","0.340281","0.344484","0.236302","0.293552",373,5.6580000000000004]
["Aug 29, 2017","0.329778","0.343789","0.250962","0.340736",520,5.4829999999999997]
["Aug 28, 2017","0.322791","0.345608","0.257890","0.329218",512,5.367]
["Aug 27, 2017","0.347920","0.352525","0.322806","0.323130",132,5.7850000000000001]
["Aug 26, 2017","0.362510","0.513181","0.343309","0.347998",613,6.0270000000000001]
["Aug 25, 2017","0.359459","0.399411","0.356822","0.362401",71,5.9770000000000003]
["Aug 24, 2017","0.352359","0.382830","0.342996","0.360026",11,5.859]
["Aug 23, 2017","0.500053","0.515407","0.347153","0.352206",728,8.3140000000000001]
["Aug 22, 2017","0.489394","0.507188","0.307726","0.501075",1.988,8.1370000000000005]
["Aug 21, 2017","0.527394","0.551757","0.412523","0.488263",1.115,8.7690000000000001]
["Aug 20, 2017","0.393805","0.560425","0.303958","0.529403",2.9670000000000001,6.548]
["Aug 19, 2017","0.546435","0.567145","0.262886","0.395652",1.1200000000000001,9.0850000000000009]
["Aug 18, 2017","0.406454","0.546902","0.231363","0.546902",2.4,6.758]
["Aug 17, 2017","0.430106","0.431691","0.230736","0.407700",903,7.1509999999999998]
["Aug 16, 2017","0.261684","0.430580","0.261684","0.430504",2.0939999999999999,4.351]
["Aug 15, 2017","0.285541","0.329904","0.180514","0.261397",2.0609999999999999,4.7480000000000002]
["Aug 14, 2017","0.217316","0.284950","0.212966","0.284775",68,3.613]
["Aug 13, 2017","0.222395","0.335162","0.191885","0.217177",587,3.698]
["Aug 12, 2017","0.192957","0.225012","0.185277","0.222602",94,3.2080000000000002]
["Aug 11, 2017","0.194548","0.274362","0.163279","0.193108",642,3.2349999999999999]
["Aug 10, 2017","0.250423","0.273211","0.193951","0.194559",471,4.1639999999999997]
["Aug 09, 2017","0.131587","0.252501","0.125554","0.250399",215,2.1880000000000002]
["Aug 08, 2017","0.071531","0.227773","0.071300","0.131676",75,1.1890000000000001]
["Aug 07, 2017","0.213754","0.215879","0.071354","0.071459",370,3.5539999999999998]
["Aug 06, 2017","0.184532","0.259184","0.178998","0.214232",18,3.0680000000000001]
["Aug 05, 2017","0.237216","0.267442","0.180704","0.184487",4,3.944]
["Aug 04, 2017","0.242469","0.248185","0.235040","0.237321",43,4.0309999999999997]
["Aug 03, 2017","0.225512","0.242530","0.225371","0.242530",38,3.75]
["Aug 02, 2017","0.219711","0.225110","0.107624","0.225110",277,3.653]
["Aug 01, 2017","0.234709","0.234709","0.213958","0.219753",7,3.9020000000000001]
["Jul 31, 2017","0.352959","0.364338","0.227438","0.234595",336,5.8689999999999998]
["Jul 30, 2017","0.362322","0.365129","0.307890","0.352597",47,6.024]
["Jul 29, 2017","0.372448","0.372448","0.356123","0.361996",4,6.1929999999999996]
["Jul 28, 2017","0.299898","0.373962","0.299898","0.370894",67,4.9859999999999998]
["Jul 27, 2017","0.329488","0.347976","0.282435","0.298991",454,5.4779999999999998]
["Jul 26, 2017","0.345636","0.350390","0.269988","0.328555",112,5.7469999999999999]
["Jul 25, 2017","0.360844","0.374272","0.269671","0.345479",585,6]
["Jul 24, 2017","0.330889","0.360882","0.275904","0.360882",833,5.5019999999999998]
["Jul 23, 2017","0.317040","0.377753","0.304104","0.331274",278,5.2709999999999999]
["Jul 22, 2017","0.373631","0.404006","0.297532","0.317039",125,6.2119999999999997]
["Jul 21, 2017","0.368886","0.384946","0.290435","0.373707",460,6.133]
["Jul 20, 2017","0.330705","0.391898","0.250236","0.366170",1.26,5.4989999999999997]
["Jul 19, 2017","0.310819","0.356540","0.238419","0.331702",957,5.1680000000000001]
["Jul 18, 2017","0.173340","0.330110","0.170893","0.264391",713,2.8820000000000001]
["Jul 17, 2017","0.153834","0.244564","0.153834","0.172893",762,2.5579999999999998]
["Jul 16, 2017","0.218328","0.219985","0.153363","0.154004",127,3.63]
["Jul 15, 2017","0.247662","0.248114","0.164364","0.218986",36,4.1180000000000003]
["Jul 14, 2017","0.262147","0.263129","0.168107","0.248087",255,4.359]
["Jul 13, 2017","0.286853","0.330624","0.175736","0.262340",921,4.7690000000000001]
["Jul 12, 2017","0.251379","0.288669","0.169466","0.286640",572,4.18]
["Jul 11, 2017","0.268905","0.272192","0.163524","0.252634",277,4.4710000000000001]
["Jul 10, 2017","0.283089","0.289558","0.166952","0.269479",770,4.7069999999999999]
["Jul 09, 2017","0.286804","0.294322","0.247976","0.282539",97,4.7690000000000001]
["Jul 08, 2017","0.200157","0.286853","0.197934","0.286547",405,3.3279999999999998]
["Jul 07, 2017","0.259746","0.260227","0.184138","0.199988",454,4.319]
["Jul 06, 2017","0.259873","0.260294","0.218933","0.259556",52,4.3209999999999997]
["Jul 05, 2017","0.207234","0.261344","0.203000","0.259744",110,3.4460000000000002]
["Jul 04, 2017","0.228161","0.259587","0.178660","0.207346",314,3.794]
["Jul 03, 2017","0.243471","0.245931","0.170479","0.228681",319,4.048]
["Jul 02, 2017","0.160451","0.245391","0.142745","0.244371",771,2.6680000000000001]
["Jul 01, 2017","0.149583","0.223736","0.110540","0.160471",838,2.4870000000000001]
["Jun 30, 2017","0.177248","0.177960","0.103523","0.149640",1.212,2.9470000000000001]
["Jun 29, 2017","0.207011","0.207996","0.112324","0.176896",699,3.4420000000000002]
["Jun 28, 2017","0.158291","0.208200","0.102044","0.207203",137,2.6320000000000001]
["Jun 27, 2017","0.243605","0.246306","0.092237","0.157172",1.206,4.05]
["Jun 26, 2017","0.201456","0.273836","0.172362","0.243605",2.2040000000000002,3.35]
["Jun 25, 2017","0.147281","0.210282","0.144388","0.201562",371,2.4489999999999998]
["Jun 24, 2017","0.215201","0.217580","0.144796","0.147620",118,3.5779999999999998]
["Jun 23, 2017","0.198491","0.218034","0.154543","0.215226",79,3.3]
["Jun 22, 2017","0.199316","0.199316","0.198491","0.198491",10,3.3140000000000001]
["Jun 21, 2017","0.199591","0.199591","0.142461","0.199316",33,3.319]
["Jun 20, 2017","0.143635","0.199591","0.142386","0.199591",131,2.3879999999999999]
["Jun 19, 2017","0.212305","0.212305","0.143635","0.143635",106,3.53]
["Jun 18, 2017","0.162370","0.212330","0.146158","0.212305",461,2.7]
["Jun 17, 2017","0.199815","0.199815","0.162370","0.162370",1,3.3220000000000001]
["Jun 16, 2017","0.188902","0.199815","0.181361","0.199815",35,3.141]
["Jun 15, 2017","0.159729","0.195800","0.157443","0.189042",312,2.6560000000000001]
["Jun 14, 2017","0.135425","0.159343","0.126161","0.159343",21,2.2519999999999998]
["Jun 13, 2017","0.132068","0.138092","0.131917","0.135504",25,2.1960000000000002]
["Jun 12, 2017","0.228407","0.229098","0.125892","0.132511",86,3.798]
["Jun 11, 2017","0.235927","0.236137","0.144499","0.228711",170,3.923]
["Jun 10, 2017","0.196726","0.238203","0.196724","0.236063",558,3.2709999999999999]
["Jun 09, 2017","0.159674","0.199256","0.158956","0.196431",280,2.6549999999999998]
["Jun 08, 2017","0.145270","0.159927","0.138986","0.159927",137,2.415]
["Jun 07, 2017","0.104288","0.154795","0.102338","0.144543",104,1.734]
["Jun 06, 2017","0.093779","0.157239","0.093779","0.104262",169,1.5589999999999999]
["Jun 05, 2017","0.102761","0.143317","0.087653","0.093496",248,1.7090000000000001]
["Jun 04, 2017","0.103467","0.107665","0.101077","0.102743",7,1.72]
["Jun 03, 2017","0.097536","0.104550","0.095802","0.103747",12,1.6220000000000001]
["Jun 02, 2017","0.131550","0.133110","0.078995","0.097579",46,2.1869999999999998]
["Jun 01, 2017","0.075586","0.133307","0.075586","0.131490",181,1.2569999999999999]
["May 31, 2017","0.102936","0.105353","0.074835","0.075519",10,1.7110000000000001]
["May 30, 2017","0.109292","0.111265","0.101343","0.102534",22,1.8169999999999999]
["May 29, 2017","0.087643","0.111486","0.063564","0.109166",12,1.4570000000000001]
["May 28, 2017","0.079512","0.102799","0.079512","0.087821",14,1.3220000000000001]
["May 27, 2017","0.086910","0.101267","0.073234","0.079040",17,1.4450000000000001]
["May 26, 2017","0.094009","0.095751","0.073036","0.086622",81,1.5629999999999999]
["May 25, 2017","0.140914","0.159758","0.134464","0.134464",2,2.343]
["May 24, 2017","0.130907","0.143878","0.130907","0.141179",73,2.177]
["May 23, 2017","0.091848","0.131124","0.053770","0.130750",105,1.5269999999999999]
["May 22, 2017","0.104320","0.132905","0.054059","0.091982",173,1.734]
["May 21, 2017","0.092534","0.104297","0.089892","0.103970",51,1.5389999999999999]
["May 20, 2017","0.117550","0.119812","0.088708","0.092567",42,1.954]
["May 19, 2017","0.089003","0.117883","0.089003","0.117678",8,1.48]
["May 18, 2017","0.085385","0.089107","0.085166","0.088952",3,1.42]
["May 17, 2017","0.099977","0.102638","0.084597","0.085431",109,1.6619999999999999]
["May 16, 2017","0.098320","0.109660","0.095859","0.100004",109,1.635]
["May 15, 2017","0.141481","0.141698","0.079601","0.098465",31,2.3519999999999999]
["May 14, 2017","0.058733","0.144285","0.058733","0.141398",261,977]
["May 13, 2017","0.050374","0.148400","0.047852","0.059113",476,838]
["May 12, 2017","0.155289","0.155612","0.042582","0.050479",817,2.5819999999999999]
["May 11, 2017","0.161978","0.171028","0.043230","0.155136",1.794,2.6930000000000001]
["May 10, 2017","0.121024","0.161691","0.091384","0.161687",508,2.012]
["May 09, 2017","0.088936","0.121357","0.064687","0.120944",209,1.4790000000000001]
["May 08, 2017","0.083311","0.088908","0.038399","0.088908",5.8,1.385]
["May 07, 2017","0.038855","0.083301","0.038370","0.083300",18,646]
["May 06, 2017","0.077841","0.078726","0.038744","0.038838",12,1.294]
["May 05, 2017","0.082991","0.087147","0.035400","0.077772",62,1.38]
["May 04, 2017","0.103799","0.103799","0.077013","0.082819",25,1.726]
["May 03, 2017","0.101717","0.103942","0.100789","0.103755",4,1.6910000000000001]
["May 02, 2017","0.111764","0.115922","0.111344","0.112691",17,1.8580000000000001]
["May 01, 2017","0.111963","0.113514","0.068430","0.111809",243,1.8620000000000001]
["Apr 30, 2017","0.110799","0.111930","0.066047","0.111929",491,1.8420000000000001]
["Apr 29, 2017","0.110659","0.111337","0.066344","0.110792",35,1.84]
["Apr 28, 2017","0.060036","0.111081","0.059708","0.110545",397,998]
["Apr 27, 2017","0.050070","0.093494","0.050048","0.060036",235,832]
["Apr 26, 2017","0.063198","0.076559","0.049869","0.050039",233,1.0509999999999999]
["Apr 25, 2017","0.039464","0.063267","0.039449","0.063173",695,656]
["Apr 24, 2017","0.026541","0.039480","0.024959","0.039455",107,441]
["Apr 23, 2017","0.047490","0.047501","0.047072","0.047142",14,790]
["Apr 22, 2017","0.024784","0.047631","0.024773","0.047482",46,412]
["Apr 21, 2017","0.036944","0.047555","0.024739","0.024771",293,614]
["Apr 20, 2017","0.036345","0.037286","0.036270","0.036934",14,604]
["Apr 19, 2017","0.035394","0.036422","0.035369","0.036321",155,588]
["Apr 18, 2017","0.020497","0.036430","0.020497","0.035381",48,341]
["Apr 17, 2017","0.030125","0.035914","0.020462","0.020499",254,501]
["Apr 16, 2017","0.021330","0.031844","0.021330","0.030118",67,355]
["Apr 15, 2017","0.016366","0.033335","0.016357","0.021328",243,272]
["Apr 14, 2017","0.005360","0.030262","0.005354","0.016369",420,89]
["Apr 13, 2017","0.024020","0.024627","0.005354","0.005355",352,399]
["Apr 12, 2017","0.030518","0.030577","0.024007","0.024007",47,507]
["Apr 11, 2017","0.037928","0.038063","0.030295","0.030523",18,631]
["Apr 10, 2017","0.026382","0.042823","0.023729","0.037917",278,439]
["Apr 09, 2017","0.042098","0.042177","0.026395","0.026395",49,700]
["Apr 08, 2017","0.041957","0.043821","0.041597","0.042076",252,698]
["Apr 07, 2017","0.034838","0.042456","0.034308","0.042110",94,579]
["Apr 06, 2017","0.028719","0.035207","0.028719","0.034948",52,478]
["Apr 05, 2017","0.037914","0.039105","0.028541","0.028693",90,630]
["Apr 04, 2017","0.034354","0.038336","0.028913","0.037885",41,571]
["Apr 03, 2017","0.023151","0.035257","0.022684","0.034303",65,385]
["Apr 02, 2017","0.022682","0.024356","0.022574","0.023134",18,377]
["Apr 01, 2017","0.021499","0.024000","0.021416","0.022680",60,357]
["Mar 31, 2017","0.021549","0.022937","0.020867","0.021500",3,358]
["Mar 30, 2017","0.020917","0.021656","0.020569","0.021545",19,348]
["Mar 29, 2017","0.021005","0.022147","0.020691","0.020872",31,349]
["Mar 28, 2017","0.021926","0.022347","0.020637","0.021027",4,365]
["Mar 27, 2017","0.019480","0.021964","0.019479","0.021951",31,324]
["Mar 26, 2017","0.022159","0.022454","0.019204","0.019373",44,368]
["Mar 25, 2017","0.021316","0.022199","0.020605","0.022131",73,354]
["Mar 24, 2017","0.020800","0.023446","0.020369","0.021338",22,346]
["Mar 23, 2017","0.024718","0.024888","0.020767","0.020803",39,411]
["Mar 22, 2017","0.026175","0.026175","0.023874","0.024697",12,435]
["Mar 20, 2017","0.024427","0.025034","0.024414","0.024731",1,406]
["Mar 19, 2017","0.031177","0.034733","0.024415","0.024415",9,518]
["Mar 18, 2017","0.030494","0.035305","0.029965","0.031084",5,507]
["Mar 17, 2017","0.027073","0.031239","0.022481","0.030509",27,450]
["Mar 16, 2017","0.032535","0.032646","0.024939","0.027248",122,541]
["Mar 15, 2017","0.032864","0.032961","0.032279","0.032490",130,546]
["Mar 14, 2017","0.027724","0.032988","0.027534","0.032860",17,461]
["Mar 13, 2017","0.032377","0.032385","0.027468","0.027718",4,538]
["Mar 12, 2017","0.032349","0.032442","0.032349","0.032367",19,538]
["Mar 11, 2017","0.029984","0.032066","0.029984","0.031339",4,499]

{"sheet":"EMC","index":87,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","3.48","4.03","3.29","3.87",944.89200000000005,"144,197,000"]
["Mar 09, 2018","3.40","3.50","3.16","3.41",646.28499999999997,"140,831,000"]
["Mar 08, 2018","3.69","3.78","3.37","3.45",653.73,"152,783,000"]
["Mar 07, 2018","3.86","4.03","3.61","3.69",763.43600000000004,"160,162,000"]
["Mar 06, 2018","4.48","4.50","3.88","3.89",776.51400000000001,"185,681,000"]
["Mar 05, 2018","4.08","4.61","4.01","4.45","1,096,290","169,196,000"]
["Mar 04, 2018","3.73","4.11","3.59","4.09",965.45899999999995,"154,570,000"]
["Mar 03, 2018","3.50","3.79","3.42","3.76",759.38599999999997,"145,042,000"]
["Mar 02, 2018","3.56","3.75","3.40","3.44",766.072,"147,500,000"]
["Mar 01, 2018","3.48","3.81","3.42","3.56",671.29200000000003,"143,996,000"]
["Feb 28, 2018","3.81","3.97","3.43","3.50",987.35599999999999,"157,499,000"]
["Feb 27, 2018","3.83","4.02","3.64","3.83",967.68899999999996,"158,583,000"]
["Feb 26, 2018","3.56","3.78","3.37","3.77","1,004,940","147,086,000"]
["Feb 25, 2018","3.56","3.74","3.37","3.52",917.57899999999995,"147,338,000"]
["Feb 24, 2018","3.97","4.19","3.50","3.65",892.79499999999996,"164,383,000"]
["Feb 23, 2018","3.96","4.20","3.86","4.03",921.49900000000002,"163,869,000"]
["Feb 22, 2018","4.54","4.64","3.97","3.97",903.9,"187,762,000"]
["Feb 21, 2018","4.72","4.81","4.20","4.55","1,092,390","195,155,000"]
["Feb 20, 2018","5.29","5.56","4.65","4.73","1,129,310","218,613,000"]
["Feb 19, 2018","4.31","5.31","4.31","5.28","1,205,990","178,066,000"]
["Feb 18, 2018","4.49","4.74","4.05","4.37","1,026,980","185,457,000"]
["Feb 17, 2018","4.19","4.60","4.08","4.45","1,215,450","173,399,000"]
["Feb 16, 2018","4.13","4.31","4.00","4.22","1,254,030","170,661,000"]
["Feb 15, 2018","4.43","4.64","4.04","4.15","1,264,450","182,937,000"]
["Feb 14, 2018","4.18","4.46","4.15","4.41","1,209,840","172,647,000"]
["Feb 13, 2018","4.32","4.48","4.13","4.20","1,342,290","178,510,000"]
["Feb 12, 2018","3.81","4.52","3.79","4.30","1,319,100","157,305,000"]
["Feb 11, 2018","3.83","3.95","3.39","3.81",877.22799999999995,"157,934,000"]
["Feb 10, 2018","3.93","4.28","3.68","3.83","1,065,960","162,281,000"]
["Feb 09, 2018","3.84","3.97","3.65","3.93",914.505,"158,415,000"]
["Feb 08, 2018","3.46","4.43","3.46","3.85","1,220,010","142,757,000"]
["Feb 07, 2018","3.08","3.75","2.86","3.44",962.49900000000002,"127,068,000"]
["Feb 06, 2018","2.55","3.17","2.07","3.11",974.245,"105,162,000"]
["Feb 05, 2018","3.42","3.50","2.40","2.58","1,104,250","141,284,000"]
["Feb 04, 2018","4.19","4.19","3.43","3.47",885.495,"172,772,000"]
["Feb 03, 2018","4.13","4.57","3.85","4.21","1,265,710","170,246,000"]
["Feb 02, 2018","4.40","4.43","3.15","4.19","1,609,920","181,693,000"]
["Feb 01, 2018","5.43","5.52","4.16","4.41","1,653,610","224,057,000"]
["Jan 31, 2018","5.28","5.48","4.73","5.43","1,898,300","217,597,000"]
["Jan 30, 2018","5.47","5.50","4.94","5.26","1,960,320","225,750,000"]
["Jan 29, 2018","5.81","5.88","5.37","5.47","1,694,100","239,412,000"]
["Jan 28, 2018","5.79","6.06","5.61","5.80","1,607,410","238,710,000"]
["Jan 27, 2018","5.29","5.96","5.21","5.80","1,858,440","217,973,000"]
["Jan 26, 2018","5.28","5.91","4.94","5.42","1,957,820","217,759,000"]
["Jan 25, 2018","5.99","6.11","5.17","5.31","2,415,770","246,762,000"]
["Jan 24, 2018","6.12","6.32","5.78","5.97","2,607,290","252,274,000"]
["Jan 23, 2018","6.90","7.03","5.58","6.09","3,051,320","284,241,000"]
["Jan 22, 2018","7.68","7.92","6.38","6.91","2,079,870","316,463,000"]
["Jan 21, 2018","8.59","8.62","7.20","7.63","3,016,270","353,855,000"]
["Jan 20, 2018","8.35","9.26","8.22","8.56","3,270,370","343,945,000"]
["Jan 19, 2018","7.00","8.25","6.94","8.25","3,617,700","288,502,000"]
["Jan 18, 2018","5.78","7.19","5.66","7.04","4,226,270","238,266,000"]
["Jan 17, 2018","5.98","6.43","4.75","5.86","2,511,510","246,393,000"]
["Jan 16, 2018","7.37","7.39","5.29","5.97","2,853,170","303,624,000"]
["Jan 15, 2018","8.67","8.74","7.05","7.50","4,503,370","357,103,000"]
["Jan 14, 2018","9.42","10.53","8.66","8.83","5,115,330","387,926,000"]
["Jan 13, 2018","7.27","10.50","7.23","9.45","7,262,580","299,658,000"]
["Jan 12, 2018","6.95","7.36","6.33","7.29","4,983,060","286,368,000"]
["Jan 11, 2018","5.99","8.04","5.07","6.94","6,406,370","246,669,000"]
["Jan 10, 2018","5.34","5.94","4.80","5.94","3,664,750","220,031,000"]
["Jan 09, 2018","5.13","5.59","4.68","5.34","3,665,320","211,187,000"]
["Jan 08, 2018","4.09","5.17","3.65","5.17","4,266,410","168,510,000"]
["Jan 07, 2018","4.63","4.80","4.01","4.11","3,083,770","190,695,000"]
["Jan 06, 2018","3.41","5.08","3.37","4.53","3,299,830","140,282,000"]
["Jan 05, 2018","3.48","3.55","3.09","3.38","3,702,900","143,177,000"]
["Jan 04, 2018","3.19","3.49","3.12","3.48","3,150,840","131,345,000"]
["Jan 03, 2018","3.43","3.50","2.87","3.18","2,409,520","141,055,000"]
["Jan 02, 2018","3.19","3.52","3.07","3.44","2,028,680","131,076,000"]
["Jan 01, 2018","2.86","3.35","2.75","3.18","2,711,850","117,462,000"]
["Dec 31, 2017","2.94","3.27","2.87","2.87","2,284,670","120,947,000"]
["Dec 30, 2017","2.85","3.68","2.55","2.96","2,864,940","116,973,000"]
["Dec 29, 2017","2.64","3.08","2.60","2.85","2,467,670","108,622,000"]
["Dec 28, 2017","2.80","2.90","2.46","2.63","1,905,480","115,237,000"]
["Dec 27, 2017","2.95","3.34","2.70","2.81","2,660,190","121,037,000"]
["Dec 26, 2017","2.65","4.09","2.64","3.00","6,067,900","108,769,000"]
["Dec 25, 2017","2.84","2.89","2.37","2.65","2,994,650","116,658,000"]
["Dec 24, 2017","2.82","3.14","2.41","2.80","2,610,020","115,905,000"]
["Dec 23, 2017","1.72","3.12","1.72","2.81","2,347,940","70,586,400"]
["Dec 22, 2017","2.35","2.89","1.38","1.69","2,634,950","96,673,600"]
["Dec 21, 2017","1.59","2.45","1.51","2.31","1,800,670","65,336,000"]
["Dec 20, 2017","1.63","1.67","1.43","1.59",383.52699999999999,"66,798,500"]
["Dec 19, 2017","1.51","1.68","1.40","1.63",728.48599999999999,"62,014,700"]
["Dec 18, 2017","1.38","1.53","1.30","1.51",342.21199999999999,"56,800,500"]
["Dec 17, 2017","1.42","1.43","1.32","1.37",257.67700000000002,"58,289,000"]
["Dec 16, 2017","1.40","1.57","1.30","1.43",378.24200000000002,"57,331,100"]
["Dec 15, 2017","1.34","1.41","1.20","1.39",251.37799999999999,"54,976,400"]
["Dec 14, 2017","1.14","1.43","1.14","1.33",461.23200000000003,"46,973,300"]
["Dec 13, 2017","1.22","1.26","1.13","1.15",244.815,"50,004,300"]
["Dec 12, 2017","1.07","1.26","1.03","1.22",353.685,"43,728,100"]
["Dec 11, 2017","0.971725","1.09","0.967659","1.06",184.36500000000001,"39,875,100"]
["Dec 10, 2017","1.09","1.09","0.945040","0.998133",178.91499999999999,"44,708,000"]
["Dec 09, 2017","1.13","1.23","1.02","1.09",158.578,"46,253,400"]
["Dec 08, 2017","1.13","1.21","0.888950","1.13",349.58499999999998,"46,391,500"]
["Dec 07, 2017","1.10","1.21","1.02","1.14",297.77100000000002,"45,037,300"]
["Dec 06, 2017","1.11","1.22","1.04","1.10",483.75400000000002,"45,547,000"]
["Dec 05, 2017","1.11","1.15","1.09","1.13",224.76499999999999,"45,382,900"]
["Dec 04, 2017","1.06","1.10","1.03","1.10",166.18,"43,340,200"]
["Dec 03, 2017","1.01","1.10","1.01","1.05",168.95,"41,592,100"]
["Dec 02, 2017","1.03","1.05","0.994056","1.02",182.50299999999999,"42,235,400"]
["Dec 01, 2017","0.932838","1.04","0.888009","1.03",166.048,"38,238,600"]
["Nov 30, 2017","0.917839","1.01","0.843935","0.938631",200.95,"37,621,900"]
["Nov 29, 2017","0.981976","1.07","0.862297","0.904582",254.09299999999999,"40,248,600"]
["Nov 28, 2017","1.04","1.05","0.932847","0.978103",246.578,"42,581,900"]
["Nov 27, 2017","0.889113","1.02","0.882043","1.02",346.03399999999999,"36,439,700"]
["Nov 26, 2017","0.838146","0.924718","0.829855","0.878238",189.83500000000001,"34,348,700"]
["Nov 25, 2017","0.778856","0.846651","0.771956","0.836824",140.72800000000001,"31,912,800"]
["Nov 24, 2017","0.767926","0.791469","0.753696","0.786251",158.46299999999999,"31,463,600"]
["Nov 23, 2017","0.813402","0.816858","0.765692","0.766538",122.34,"33,321,300"]
["Nov 22, 2017","0.763889","0.831302","0.759390","0.813353",136.232,"31,288,100"]
["Nov 21, 2017","0.767547","0.785227","0.727768","0.763634",184.756,"31,437,100"]
["Nov 20, 2017","0.746064","0.776877","0.731248","0.772745",476.16300000000001,"30,556,000"]
["Nov 19, 2017","0.724105","0.751019","0.714800","0.747314",97.99,"29,655,600"]
["Nov 18, 2017","0.723671","0.731542","0.695479","0.722925",144.47999999999999,"29,637,100"]
["Nov 17, 2017","0.732969","0.748081","0.711486","0.726010",451.55599999999998,"30,016,700"]
["Nov 16, 2017","0.699761","0.747807","0.679755","0.738391",136.102,"28,655,500"]
["Nov 15, 2017","0.716930","0.726243","0.681175","0.697331",161.08799999999999,"29,356,000"]
["Nov 14, 2017","0.628311","0.726845","0.617485","0.702096",275.01299999999998,"25,725,200"]
["Nov 13, 2017","0.572322","0.639958","0.567567","0.623611",140.358,"23,431,900"]
["Nov 12, 2017","0.626808","0.650874","0.526163","0.577594",147.90899999999999,"25,661,100"]
["Nov 11, 2017","0.683622","0.698717","0.616058","0.629042",91.748000000000005,"27,984,700"]
["Nov 10, 2017","0.716567","0.783605","0.653339","0.685297",198.20500000000001,"29,330,200"]
["Nov 09, 2017","0.694844","0.819972","0.669038","0.724415",483.07900000000001,"28,440,200"]
["Nov 08, 2017","0.610515","0.726238","0.598171","0.689094",381.33800000000002,"24,987,500"]
["Nov 07, 2017","0.687196","0.691491","0.597660","0.611855",282.50700000000001,"28,124,600"]
["Nov 06, 2017","0.520404","0.838291","0.505100","0.663148","1,175,480","21,297,400"]
["Nov 05, 2017","0.527924","0.607763","0.512330","0.517822",209.75700000000001,"21,601,800"]
["Nov 04, 2017","0.484396","0.534391","0.471974","0.532895",97.783000000000001,"19,820,300"]
["Nov 03, 2017","0.451033","0.493849","0.446669","0.483506",46.71,"18,454,700"]
["Nov 02, 2017","0.497588","0.502891","0.427107","0.452662",86.275000000000006,"20,359,200"]
["Nov 01, 2017","0.516124","0.519343","0.435115","0.495679",135.32900000000001,"21,117,000"]
["Oct 31, 2017","0.505226","0.537814","0.476872","0.516107",204.87799999999999,"20,670,300"]
["Oct 30, 2017","0.485515","0.572927","0.398352","0.500381",536.59100000000001,"19,863,400"]
["Oct 29, 2017","0.520233","0.534811","0.478271","0.490882",89.757000000000005,"21,274,200"]
["Oct 28, 2017","0.545695","0.553321","0.522192","0.522192",71.356999999999999,"22,314,900"]
["Oct 27, 2017","0.518360","0.628435","0.508021","0.544870",225.8,"21,195,700"]
["Oct 26, 2017","0.595833","0.595833","0.490067","0.520488",102.054,"24,361,700"]
["Oct 25, 2017","0.613819","0.630792","0.514916","0.593678",212.62200000000001,"25,094,400"]
["Oct 24, 2017","0.472138","0.629289","0.444468","0.607522",417.09899999999999,"19,300,400"]
["Oct 23, 2017","0.491575","0.500190","0.463799","0.472968",71.275000000000006,"20,090,300"]
["Oct 22, 2017","0.487661","0.508079","0.463459","0.493085",65.850999999999999,"19,925,500"]
["Oct 21, 2017","0.520746","0.540117","0.479288","0.479288",74.091999999999999,"21,274,400"]
["Oct 20, 2017","0.539788","0.564755","0.508945","0.522808",65.599000000000004,"22,051,100"]
["Oct 19, 2017","0.591449","0.607021","0.529927","0.540160",74.058999999999997,"24,160,600"]
["Oct 18, 2017","0.544416","0.595397","0.531059","0.590423",84.47,"22,238,600"]
["Oct 17, 2017","0.515841","0.590961","0.511134","0.542177",101.06399999999999,"21,070,800"]
["Oct 16, 2017","0.484326","0.696854","0.471056","0.519830",300.84300000000002,"19,782,900"]
["Oct 15, 2017","0.507506","0.602987","0.461287","0.479483",195.06200000000001,"20,729,000"]
["Oct 14, 2017","0.534505","0.534505","0.480817","0.508957",76.721000000000004,"21,830,700"]
["Oct 13, 2017","0.635924","0.643308","0.508857","0.529046",161.51900000000001,"25,971,100"]
["Oct 12, 2017","0.509483","0.741544","0.508389","0.627701",473.33300000000003,"20,806,600"]
["Oct 11, 2017","0.496484","0.554048","0.490659","0.509334",97.801000000000002,"20,274,900"]
["Oct 10, 2017","0.477583","0.515414","0.472888","0.495589",109.447,"19,500,800"]
["Oct 09, 2017","0.559618","0.563425","0.471747","0.476842",165.63399999999999,"22,848,500"]
["Oct 08, 2017","0.583643","0.591835","0.559987","0.566119",108.504,"23,826,900"]
["Oct 07, 2017","0.594978","0.602956","0.564154","0.577399",87.947999999999993,"24,288,300"]
["Oct 06, 2017","0.593214","0.606220","0.582680","0.593878",87.38,"24,215,200"]
["Oct 05, 2017","0.601795","0.610593","0.573760","0.593862",80.626999999999995,"24,563,600"]
["Oct 04, 2017","0.613032","0.622579","0.584305","0.590230",80.260000000000005,"25,021,500"]
["Oct 03, 2017","0.656640","0.677591","0.604276","0.611930",134.476,"26,800,700"]
["Oct 02, 2017","0.686942","0.701821","0.653548","0.655255",135.51300000000001,"28,036,900"]
["Oct 01, 2017","0.687555","0.704811","0.677441","0.692522",185.09200000000001,"28,061,100"]
["Sep 30, 2017","0.642519","0.690392","0.640885","0.683192",186.65600000000001,"26,222,100"]
["Sep 29, 2017","0.673316","0.677277","0.608284","0.645319",218.358,"27,467,800"]
["Sep 28, 2017","0.706063","0.719125","0.669328","0.676221",168.82499999999999,"28,802,600"]
["Sep 27, 2017","0.649159","0.710897","0.640076","0.703118",201.339,"26,480,000"]
["Sep 26, 2017","0.621572","0.679479","0.605406","0.649730",239.84299999999999,"25,351,000"]
["Sep 25, 2017","0.591865","0.623757","0.583903","0.620475",129.43299999999999,"24,138,900"]
["Sep 24, 2017","0.608057","0.608057","0.575761","0.588074",79.366,"24,798,100"]
["Sep 23, 2017","0.558400","0.604136","0.550690","0.599213",155.477,"22,771,400"]
["Sep 22, 2017","0.565780","0.602579","0.546870","0.561949",125.11799999999999,"23,070,800"]
["Sep 21, 2017","0.637724","0.639339","0.557024","0.568891",334.09300000000002,"25,989,100"]
["Sep 20, 2017","0.641499","0.676589","0.612809","0.641984",287.56700000000001,"26,140,900"]
["Sep 19, 2017","0.665201","0.678373","0.632889","0.645111",260.43599999999998,"27,105,400"]
["Sep 18, 2017","0.681644","0.746394","0.646360","0.664019",475.41800000000001,"27,772,900"]
["Sep 17, 2017","0.785279","0.792771","0.673522","0.674043","1,007,790","31,992,000"]
["Sep 16, 2017","0.554535","0.825430","0.463226","0.788043","1,698,880","22,589,200"]
["Sep 15, 2017","0.455225","0.580569","0.337512","0.556243",695.952,"18,540,100"]
["Sep 14, 2017","0.774664","0.784810","0.455018","0.458720",618.25,"31,544,800"]
["Sep 13, 2017","0.778822","0.889894","0.722681","0.775586",719.92200000000003,"31,708,900"]
["Sep 12, 2017","0.753289","0.841471","0.738158","0.781306",595.82299999999998,"30,663,100"]
["Sep 11, 2017","0.730663","0.787777","0.713806","0.755877",295.85399999999998,"29,737,100"]
["Sep 10, 2017","0.807383","0.807383","0.697667","0.733691",263.44400000000002,"32,854,600"]
["Sep 09, 2017","0.816151","0.830460","0.732321","0.814464",587.80999999999995,"33,206,800"]
["Sep 08, 2017","1.07","1.07","0.755624","0.795924",560.70899999999995,"43,607,900"]
["Sep 07, 2017","1.12","1.12","0.941366","1.05",436.24,"45,556,800"]
["Sep 06, 2017","1.02","1.15","1.00","1.12",556.28399999999999,"41,560,100"]
["Sep 05, 2017","1.01","1.07","0.864871","1.02",555.01099999999997,"41,201,700"]
["Sep 04, 2017","1.15","1.19","0.977478","1.01",803.73699999999997,"46,651,100"]
["Sep 03, 2017","1.15","1.21","1.08","1.15",242.56800000000001,"46,645,800"]
["Sep 02, 2017","1.22","1.29","1.10","1.18",369.94799999999998,"49,707,300"]
["Sep 01, 2017","1.25","1.29","1.12","1.27",261.57400000000001,"50,809,800"]
["Aug 31, 2017","1.21","1.26","1.20","1.23",192.166,"49,307,700"]
["Aug 30, 2017","1.27","1.27","1.19","1.21",392.56200000000001,"51,382,500"]
["Aug 29, 2017","1.21","1.28","1.20","1.26",394.387,"49,256,400"]
["Aug 28, 2017","1.21","1.35","1.14","1.22",687.16099999999994,"49,068,600"]
["Aug 27, 2017","1.31","1.33","1.19","1.21",279.59699999999998,"53,216,600"]
["Aug 26, 2017","1.32","1.44","1.29","1.31",564.84100000000001,"53,474,400"]
["Aug 25, 2017","1.16","1.87","1.13","1.34","2,685,200","47,274,300"]
["Aug 24, 2017","1.10","1.18","1.07","1.16",245.58199999999999,"44,595,800"]
["Aug 23, 2017","1.12","1.17","1.09","1.09",455.54599999999999,"45,625,500"]
["Aug 22, 2017","1.17","1.19","0.987189","1.13",964.351,"47,339,000"]
["Aug 21, 2017","1.68","1.68","1.16","1.16","1,416,880","68,270,200"]
["Aug 20, 2017","0.868226","1.66","0.820038","1.65","2,052,930","35,226,800"]
["Aug 19, 2017","0.852844","0.891953","0.822976","0.855223",215.69399999999999,"34,600,900"]
["Aug 18, 2017","0.923483","0.978441","0.830175","0.857523",221.554,"37,463,500"]
["Aug 17, 2017","0.950558","0.981242","0.900220","0.943887",158.523,"38,557,100"]
["Aug 16, 2017","0.970141","1.02","0.921578","0.947309",286.52600000000001,"39,346,500"]
["Aug 15, 2017","0.932381","1.06","0.813604","0.965799",323.42399999999998,"37,807,500"]
["Aug 14, 2017","1.01","1.07","0.914120","0.941416",267.072,"40,912,100"]
["Aug 13, 2017","1.04","1.15","0.953781","1.04",209.149,"41,961,500"]
["Aug 12, 2017","1.07","1.16","1.00","1.13",214.74799999999999,"43,180,800"]
["Aug 11, 2017","1.11","1.17","1.03","1.07",305.14999999999998,"45,091,400"]
["Aug 10, 2017","1.02","1.22","1.01","1.15",409.286,"41,135,900"]
["Aug 09, 2017","1.04","1.11","1.00","1.01",383.86500000000001,"42,124,500"]
["Aug 08, 2017","1.04","1.12","1.01","1.04",652.83199999999999,"41,960,900"]
["Aug 07, 2017","1.05","1.09","0.965319","1.02",422.93099999999998,"42,583,900"]
["Aug 06, 2017","1.10","1.11","0.974766","0.982675",366.15800000000002,"44,572,800"]
["Aug 05, 2017","1.04","1.13","0.967167","1.08",462.92599999999999,"41,904,700"]
["Aug 04, 2017","0.946428","1.05","0.918031","1.02",251.03899999999999,"38,296,700"]
["Aug 03, 2017","0.948454","0.982538","0.921110","0.949206",156.46700000000001,"38,376,500"]
["Aug 02, 2017","0.882590","1.01","0.865948","0.944992",228.08,"35,708,600"]
["Aug 01, 2017","0.827447","0.888619","0.804861","0.881242",168.49700000000001,"33,474,800"]
["Jul 31, 2017","0.863168","0.885266","0.829437","0.846300",165.43199999999999,"34,917,900"]
["Jul 30, 2017","0.879582","0.879582","0.824002","0.861769",141.42400000000001,"35,580,500"]
["Jul 29, 2017","0.927275","0.949989","0.813590","0.867713",140.33000000000001,"37,507,600"]
["Jul 28, 2017","0.985671","1.00","0.898889","0.939448",148.93199999999999,"39,867,500"]
["Jul 27, 2017","0.863730","1.01","0.863730","0.980449",169.49799999999999,"34,933,200"]
["Jul 26, 2017","0.976339","1.00","0.803258","0.880444",176.98,"39,469,100"]
["Jul 25, 2017","1.08","1.15","0.910752","0.976647",410.61399999999998,"43,552,300"]
["Jul 24, 2017","1.03","1.14","0.934001","0.987834",562.60799999999995,"41,524,000"]
["Jul 23, 2017","1.19","1.20","0.967980","0.969684",726.27499999999998,"47,901,600"]
["Jul 22, 2017","1.09","1.22","1.08","1.18",261.84899999999999,"43,932,600"]
["Jul 21, 2017","1.07","1.09","1.01","1.09",283.23,"43,043,800"]
["Jul 20, 2017","0.979136","1.16","0.893146","1.05",743.36400000000003,"39,569,600"]
["Jul 19, 2017","0.932156","1.07","0.860062","1.02",764.34400000000005,"37,669,800"]
["Jul 18, 2017","0.873831","1.01","0.809718","0.931623",550.73500000000001,"35,311,600"]
["Jul 17, 2017","0.880965","1.02","0.716585","0.924229",639.95899999999995,"35,597,000"]
["Jul 16, 2017","0.874748","0.989777","0.694009","0.812187",587.33600000000001,"35,343,400"]
["Jul 15, 2017","0.952112","0.975404","0.780096","0.930330",662.40800000000002,"38,460,900"]
["Jul 14, 2017","1.06","1.09","0.817680","0.972768",589.50800000000004,"42,795,500"]
["Jul 13, 2017","0.924088","1.04","0.871274","1.04",355.04700000000003,"37,307,800"]
["Jul 12, 2017","0.905240","0.983909","0.817798","0.922925",541.01199999999994,"36,540,800"]
["Jul 11, 2017","1.13","1.15","0.852939","0.904498",567.32799999999997,"45,554,700"]
["Jul 10, 2017","1.27","1.27","0.939214","1.13",881.77599999999995,"51,214,100"]
["Jul 09, 2017","1.21","1.36","1.06","1.27",898.86400000000003,"48,794,000"]
["Jul 08, 2017","1.26","1.31","1.03","1.21",935.04499999999996,"50,939,700"]
["Jul 07, 2017","1.41","1.41","1.26","1.27",929.71,"56,947,500"]
["Jul 06, 2017","1.39","1.48","1.38","1.41","1,113,610","56,160,100"]
["Jul 05, 2017","1.46","1.47","1.36","1.39",958.33699999999999,"58,948,300"]
["Jul 04, 2017","1.47","1.54","1.45","1.46","1,086,650","59,163,500"]
["Jul 03, 2017","1.34","1.50","1.22","1.47","1,190,870","54,039,400"]
["Jul 02, 2017","1.36","1.37","1.23","1.37","1,208,680","54,930,900"]
["Jul 01, 2017","1.45","1.49","1.25","1.39",788.95399999999995,"58,572,700"]
["Jun 30, 2017","1.62","1.66","1.44","1.45","1,040,120","65,229,900"]
["Jun 29, 2017","1.68","1.68","1.53","1.63","1,381,580","67,597,300"]
["Jun 28, 2017","1.59","1.68","1.53","1.64","1,029,990","64,133,000"]
["Jun 27, 2017","1.57","1.62","1.35","1.59","1,864,200","63,217,700"]
["Jun 26, 2017","1.84","1.84","1.44","1.57","2,431,780","73,977,700"]
["Jun 25, 2017","1.88","1.95","1.80","1.80","1,262,330","75,801,400"]
["Jun 24, 2017","2.03","2.24","1.80","1.88","3,193,880","81,628,200"]
["Jun 23, 2017","1.92","2.07","1.74","2.03","2,193,780","77,372,000"]
["Jun 22, 2017","1.89","2.01","1.76","1.92","1,760,550","76,069,500"]
["Jun 21, 2017","1.71","2.05","1.61","1.88","3,161,210","68,691,900"]
["Jun 20, 2017","1.64","1.73","1.61","1.70","1,889,230","65,904,300"]
["Jun 19, 2017","1.64","1.74","1.61","1.63","2,066,560","66,106,200"]
["Jun 18, 2017","1.77","1.79","1.57","1.63","1,908,150","71,399,800"]
["Jun 17, 2017","1.63","1.88","1.54","1.83","3,556,080","65,575,900"]
["Jun 16, 2017","1.22","1.60","1.12","1.59","2,776,590","48,909,200"]
["Jun 15, 2017","1.16","1.22","1.09","1.22","1,153,240","46,533,000"]
["Jun 14, 2017","1.22","1.34","1.13","1.16","1,072,960","49,187,000"]
["Jun 13, 2017","1.16","1.30","1.15","1.22","1,213,530","46,653,200"]
["Jun 12, 2017","1.30","1.36","1.11","1.17","1,903,130","52,460,900"]
["Jun 11, 2017","1.13","1.45","1.05","1.31","2,356,730","45,335,600"]
["Jun 10, 2017","1.11","1.16","1.07","1.13","1,521,010","44,621,700"]
["Jun 09, 2017","1.03","1.19","1.02","1.10","1,263,840","41,531,400"]
["Jun 08, 2017","1.03","1.04","0.936558","1.04","1,139,370","41,501,300"]
["Jun 07, 2017","1.07","1.08","1.02","1.03",880.91099999999994,"42,808,400"]
["Jun 06, 2017","1.11","1.13","0.974824","1.06","1,040,620","44,466,100"]
["Jun 05, 2017","0.992070","1.12","0.990790","1.10",985.58600000000001,"39,860,100"]
["Jun 04, 2017","0.954325","0.994378","0.845245","0.991626",708.25099999999998,"38,337,000"]
["Jun 03, 2017","0.894900","0.962143","0.829098","0.956409",858.58699999999999,"35,940,300"]
["Jun 02, 2017","0.898215","0.928295","0.832405","0.888123",952.57799999999997,"36,069,600"]
["Jun 01, 2017","0.826010","0.916291","0.812136","0.898333",826.11800000000005,"33,168,100"]
["May 31, 2017","0.766976","0.875823","0.701278","0.827817",824.452,"30,785,500"]
["May 30, 2017","0.863629","0.922868","0.755744","0.764661",822.78700000000003,"34,663,700"]
["May 29, 2017","0.801189","0.878161","0.727835","0.862209",980.82399999999996,"32,155,300"]
["May 28, 2017","0.792385","0.837451","0.724318","0.798873","1,036,590","31,800,400"]
["May 27, 2017","0.823127","0.836664","0.523900","0.789888","1,477,370","33,031,400"]
["May 26, 2017","0.946898","1.09","0.790547","0.814313",991.18799999999999,"37,994,500"]
["May 25, 2017","1.17","1.18","0.938119","0.945168","1,357,130","46,899,300"]
["May 24, 2017","1.33","1.35","1.13","1.16","1,238,470","53,228,600"]
["May 23, 2017","1.15","1.35","1.09","1.34","1,404,900","45,918,900"]
["May 22, 2017","1.03","1.24","0.990041","1.17","1,433,730","41,415,000"]
["May 21, 2017","1.02","1.07","1.01","1.03",945.34100000000001,"40,705,800"]
["May 20, 2017","1.03","1.05","0.965042","1.02",554.75900000000001,"41,182,800"]
["May 19, 2017","0.949194","1.09","0.945985","1.04",893.52599999999995,"38,021,700"]
["May 18, 2017","0.895490","0.968459","0.892706","0.941042",653.47299999999996,"35,865,900"]
["May 17, 2017","0.933471","0.961825","0.847853","0.897930",565.11,"37,384,500"]
["May 16, 2017","0.896557","0.981839","0.804706","0.962138",929.79499999999996,"35,900,000"]
["May 15, 2017","0.981722","1.00","0.878001","0.899269",872.62,"39,305,100"]
["May 14, 2017","1.18","1.20","0.957659","0.978770","1,360,970","47,134,600"]
["May 13, 2017","0.610229","1.25","0.564450","1.16","5,001,380","24,426,600"]
["May 12, 2017","0.618489","0.672917","0.611293","0.615857",304.41899999999998,"24,753,900"]
["May 11, 2017","0.715376","0.715376","0.577447","0.610670",386.11,"28,627,600"]
["May 10, 2017","0.764973","0.787655","0.705825","0.715178",315.67200000000003,"30,601,200"]
["May 09, 2017","0.795415","0.823083","0.671865","0.765184",508.39299999999997,"31,812,800"]
["May 08, 2017","0.729378","0.832994","0.729378","0.795552",737.62599999999998,"29,167,000"]
["May 07, 2017","0.734447","0.829405","0.666051","0.720539","1,145,480","29,367,200"]
["May 06, 2017","0.632251","0.734549","0.585954","0.734549",868.96699999999998,"25,278,200"]
["May 05, 2017","0.631983","0.707001","0.551965","0.634147",772.32500000000005,"25,265,700"]
["May 04, 2017","0.608561","0.652021","0.585245","0.638566",453.80799999999999,"24,327,800"]
["May 03, 2017","0.543508","0.612666","0.529416","0.608546",457.63900000000001,"21,725,800"]
["May 02, 2017","0.602873","0.621818","0.488444","0.554254",435.69600000000003,"24,097,300"]
["May 01, 2017","0.683653","0.701523","0.475181","0.602522",537.58600000000001,"27,321,500"]
["Apr 30, 2017","0.630821","0.685772","0.623412","0.681042",638.84299999999996,"25,209,000"]
["Apr 29, 2017","0.601762","0.633134","0.594037","0.632048",378.59500000000003,"24,045,600"]
["Apr 28, 2017","0.519988","0.629489","0.509889","0.608818",660.79200000000003,"20,776,500"]
["Apr 27, 2017","0.533873","0.552657","0.513481","0.518647",238.52799999999999,"21,330,200"]
["Apr 26, 2017","0.514841","0.541184","0.501757","0.535170",227.53299999999999,"20,568,700"]
["Apr 25, 2017","0.510971","0.531904","0.487432","0.514549",172.15700000000001,"20,412,100"]
["Apr 24, 2017","0.492208","0.515079","0.472564","0.511423",186.483,"19,661,500"]
["Apr 23, 2017","0.440445","0.532948","0.436962","0.486833",341.93799999999999,"17,591,900"]
["Apr 22, 2017","0.440432","0.445671","0.431849","0.440572",127.194,"17,589,600"]
["Apr 21, 2017","0.429191","0.445497","0.419808","0.439335",204.28700000000001,"17,133,400"]
["Apr 20, 2017","0.486866","0.486997","0.418259","0.430841",190.69,"19,433,900"]
["Apr 19, 2017","0.480009","0.499574","0.465007","0.486816",206.68899999999999,"19,158,700"]
["Apr 18, 2017","0.456482","0.506696","0.451926","0.479655",343.43700000000001,"18,218,200"]
["Apr 17, 2017","0.438983","0.476529","0.437775","0.454786",195.88200000000001,"17,518,300"]
["Apr 16, 2017","0.439930","0.447097","0.425627","0.441766",208.74199999999999,"17,554,600"]
["Apr 15, 2017","0.416560","0.455340","0.416543","0.439670",229.13200000000001,"16,620,100"]
["Apr 14, 2017","0.393802","0.420163","0.391202","0.416810",171.14099999999999,"15,710,300"]
["Apr 13, 2017","0.393485","0.400792","0.389267","0.391960",91.54,"15,696,300"]
["Apr 12, 2017","0.400227","0.405575","0.381952","0.393749",157.637,"15,964,200"]
["Apr 11, 2017","0.405933","0.419301","0.389155","0.398578",217.386,"16,190,600"]
["Apr 10, 2017","0.369499","0.441273","0.368283","0.405787",386.99799999999999,"14,735,600"]
["Apr 09, 2017","0.358302","0.383631","0.355248","0.369536",141.029,"14,286,400"]
["Apr 08, 2017","0.355326","0.366613","0.353509","0.354149",81.132999999999996,"14,160,700"]
["Apr 07, 2017","0.371334","0.380721","0.347430","0.356001",186.339,"14,790,400"]
["Apr 06, 2017","0.386611","0.415787","0.365223","0.371686",212.489,"15,393,800"]
["Apr 05, 2017","0.368751","0.387293","0.338342","0.386261",141.08099999999999,"14,679,500"]
["Apr 04, 2017","0.379485","0.379533","0.335715","0.370970",180.404,"15,104,400"]
["Apr 03, 2017","0.411593","0.466421","0.347608","0.381741",382.964,"16,381,500"]
["Apr 02, 2017","0.374702","0.419506","0.368505","0.408741",284.45800000000003,"14,912,500"]
["Apr 01, 2017","0.339731","0.408971","0.335913","0.374849",391.27699999999999,"13,519,700"]
["Mar 31, 2017","0.320569","0.355533","0.320569","0.339730",240.26400000000001,"12,754,700"]
["Mar 30, 2017","0.343412","0.354004","0.310110","0.322602",216.67599999999999,"13,662,600"]
["Mar 29, 2017","0.339047","0.348449","0.331856","0.342539",61.164000000000001,"13,487,900"]
["Mar 28, 2017","0.349034","0.350170","0.328994","0.335774",94.477999999999994,"13,883,500"]
["Mar 27, 2017","0.315073","0.352752","0.312625","0.348956",151.56399999999999,"12,531,500"]
["Mar 26, 2017","0.315823","0.326343","0.307202","0.313459",76.281000000000006,"12,559,500"]
["Mar 25, 2017","0.316256","0.317948","0.300702","0.316032",91.903000000000006,"12,575,200"]
["Mar 24, 2017","0.326941","0.334536","0.308961","0.316094",173.399,"12,999,300"]
["Mar 23, 2017","0.324685","0.344622","0.310680","0.331805",178.70599999999999,"12,908,400"]
["Mar 22, 2017","0.340176","0.346395","0.295608","0.321196",236.99199999999999,"13,523,300"]
["Mar 21, 2017","0.354291","0.379172","0.334204","0.342587",253.232,"14,075,000"]
["Mar 20, 2017","0.308062","0.395536","0.292184","0.348687",419.95800000000003,"12,236,700"]
["Mar 19, 2017","0.265358","0.315382","0.262846","0.309861",139.86500000000001,"10,539,000"]
["Mar 18, 2017","0.300836","0.307186","0.261640","0.262442",128.58099999999999,"11,946,100"]
["Mar 17, 2017","0.320171","0.323390","0.272252","0.294075",235.011,"12,711,900"]
["Mar 16, 2017","0.364843","0.403963","0.287027","0.315571",462.03399999999999,"14,483,700"]
["Mar 15, 2017","0.290127","0.366315","0.283581","0.338620",450.53699999999998,"11,516,100"]
["Mar 14, 2017","0.294014","0.328107","0.269111","0.294892",280.512,"11,669,200"]
["Mar 13, 2017","0.229048","0.346084","0.229048","0.291504",778.32399999999996,"9,089,670"]
["Mar 12, 2017","0.195953","0.236386","0.195953","0.232790",121.63,"7,775,320"]
["Mar 11, 2017","0.186826","0.200212","0.186826","0.195882",31.617999999999999,"7,411,980"]

{"sheet":"NXS","index":88,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","2.94","2.94","2.63","2.74","2,335,300","165,008,000"]
["Mar 09, 2018","3.18","3.28","2.38","2.96","6,799,940","178,419,000"]
["Mar 08, 2018","3.46","3.64","2.98","3.24","10,461,800","193,953,000"]
["Mar 07, 2018","3.07","4.29","2.99","3.53","71,717,500","171,801,000"]
["Mar 06, 2018","3.31","3.35","3.03","3.08","9,394,140","185,384,000"]
["Mar 05, 2018","3.65","3.65","2.85","3.47","30,925,300","203,998,000"]
["Mar 04, 2018","3.15","3.37","2.53","3.37","15,871,000","176,129,000"]
["Mar 03, 2018","3.00","3.83","2.84","3.10","36,222,400","167,958,000"]
["Mar 02, 2018","3.04","5.18","2.75","3.29","210,752,000","169,942,000"]
["Mar 01, 2018","1.73","3.10","1.62","2.48","37,272,300","96,847,600"]
["Feb 28, 2018","1.79","1.86","1.69","1.73",739.952,"100,025,000"]
["Feb 27, 2018","1.87","1.87","1.58","1.80","2,333,960","104,503,000"]
["Feb 26, 2018","1.83","1.91","1.64","1.85","2,308,480","102,144,000"]
["Feb 25, 2018","1.76","1.88","1.71","1.84","1,768,220","98,003,600"]
["Feb 24, 2018","2.21","2.33","1.68","1.74","4,986,070","123,437,000"]
["Feb 23, 2018","1.97","2.28","1.88","2.20","1,267,150","109,853,000"]
["Feb 22, 2018","2.35","2.58","1.87","1.97","1,130,310","130,836,000"]
["Feb 21, 2018","2.12","2.33","1.96","2.33","1,857,240","117,985,000"]
["Feb 20, 2018","2.51","8.20","1.98","2.15","4,561,350","139,881,000"]
["Feb 19, 2018","2.46","2.71","2.43","2.51",959.78599999999994,"137,002,000"]
["Feb 18, 2018","2.88","2.88","2.37","2.47","2,008,560","160,404,000"]
["Feb 17, 2018","2.50","3.00","2.46","2.87","4,151,410","139,122,000"]
["Feb 16, 2018","2.40","2.54","2.24","2.53","1,519,310","133,272,000"]
["Feb 15, 2018","2.58","2.70","2.24","2.46","4,672,110","143,489,000"]
["Feb 14, 2018","2.67","2.87","2.44","2.64","3,098,380","148,496,000"]
["Feb 13, 2018","2.93","3.08","2.55","2.68","1,486,990","162,917,000"]
["Feb 12, 2018","2.74","3.05","2.74","2.93",964.36900000000003,"151,872,000"]
["Feb 11, 2018","3.13","3.13","2.72","2.72",899.60500000000002,"173,920,000"]
["Feb 10, 2018","3.39","3.39","2.90","3.06","1,184,550","188,381,000"]
["Feb 09, 2018","3.22","3.41","2.90","3.39",721.89,"178,481,000"]
["Feb 08, 2018","2.80","3.30","2.79","3.21",674.77300000000002,"155,235,000"]
["Feb 07, 2018","2.97","3.72","2.73","2.80","1,395,480","164,621,000"]
["Feb 06, 2018","2.42","3.07","2.10","3.00","1,013,240","133,923,000"]
["Feb 05, 2018","3.09","3.23","2.36","2.39",664.38099999999997,"171,475,000"]
["Feb 04, 2018","3.91","3.95","3.04","3.09",655.06399999999996,"216,831,000"]
["Feb 03, 2018","3.58","4.08","3.22","3.93","2,450,240","198,521,000"]
["Feb 02, 2018","3.89","4.03","2.67","3.66","1,524,530","215,202,000"]
["Feb 01, 2018","4.99","5.05","3.72","3.93","1,619,100","276,174,000"]
["Jan 31, 2018","4.89","5.46","4.65","5.00","1,535,080","270,331,000"]
["Jan 30, 2018","5.80","6.38","4.88","4.88","1,944,800","320,732,000"]
["Jan 29, 2018","6.53","6.58","5.73","5.82","1,071,750","360,932,000"]
["Jan 28, 2018","6.38","6.68","6.04","6.53",878.149,"352,634,000"]
["Jan 27, 2018","6.08","6.61","5.74","6.35","1,305,430","335,863,000"]
["Jan 26, 2018","5.81","6.17","5.49","6.05","1,410,430","321,144,000"]
["Jan 25, 2018","5.66","6.69","5.66","5.86","6,873,210","312,324,000"]
["Jan 24, 2018","5.40","5.77","5.21","5.60",475.654,"297,797,000"]
["Jan 23, 2018","5.50","5.66","4.93","5.34",874.58399999999995,"303,389,000"]
["Jan 22, 2018","5.90","6.86","5.20","5.61","2,544,880","325,431,000"]
["Jan 21, 2018","6.55","6.61","5.55","5.86","1,881,960","361,038,000"]
["Jan 20, 2018","6.57","7.02","6.36","6.54","1,896,220","362,123,000"]
["Jan 19, 2018","6.71","7.10","6.08","6.61","1,426,080","369,430,000"]
["Jan 18, 2018","6.87","7.61","6.33","6.77","1,725,000","378,608,000"]
["Jan 17, 2018","5.54","7.22","5.14","6.91","5,390,440","305,026,000"]
["Jan 16, 2018","7.85","7.85","4.69","5.55","3,361,540","431,831,000"]
["Jan 15, 2018","8.27","8.27","6.80","7.34","3,883,180","454,756,000"]
["Jan 14, 2018","9.40","9.45","7.93","8.33","2,469,920","516,838,000"]
["Jan 13, 2018","9.28","9.78","9.03","9.40","1,824,220","510,048,000"]
["Jan 12, 2018","8.65","9.47","8.06","9.35","2,507,860","475,202,000"]
["Jan 11, 2018","10.89","10.90","7.96","8.43","3,537,910","598,215,000"]
["Jan 10, 2018","11.60","11.60","8.92","10.90","6,337,330","637,169,000"]
["Jan 09, 2018","12.70","13.41","11.09","11.59","6,100,540","697,360,000"]
["Jan 08, 2018","12.48","13.64","11.28","12.77","8,084,190","684,687,000"]
["Jan 07, 2018","12.74","14.74","11.49","12.57","9,461,710","699,068,000"]
["Jan 06, 2018","13.04","15.86","11.41","12.77","24,530,100","715,056,000"]
["Jan 05, 2018","8.65","14.23","5.69","12.59","89,224,500","474,149,000"]
["Jan 04, 2018","3.98","9.02","3.82","8.50","30,486,100","217,967,000"]
["Jan 03, 2018","3.22","4.18","3.06","3.95","3,754,430","176,355,000"]
["Jan 02, 2018","3.07","3.53","2.97","3.23","2,206,790","167,973,000"]
["Jan 01, 2018","3.18","3.27","2.98","3.10",768.096,"174,154,000"]
["Dec 31, 2017","2.87","3.27","2.85","3.12",674.697,"156,964,000"]
["Dec 30, 2017","3.31","3.34","2.78","2.90",759.52800000000002,"180,776,000"]
["Dec 29, 2017","3.55","3.70","3.21","3.40","1,279,480","194,218,000"]
["Dec 28, 2017","3.42","3.63","2.79","3.58","2,051,560","186,971,000"]
["Dec 27, 2017","3.45","3.57","3.24","3.42","1,438,740","188,657,000"]
["Dec 26, 2017","3.64","3.74","3.17","3.44","1,813,960","198,762,000"]
["Dec 25, 2017","3.45","3.96","3.24","3.63","2,574,450","188,182,000"]
["Dec 24, 2017","3.66","3.66","2.96","3.35","1,009,490","199,587,000"]
["Dec 23, 2017","3.31","3.95","3.18","3.66","2,022,960","180,761,000"]
["Dec 22, 2017","3.89","3.93","2.31","3.24","2,168,160","212,021,000"]
["Dec 21, 2017","4.06","4.32","3.65","3.84","2,882,820","221,323,000"]
["Dec 20, 2017","4.00","4.43","3.32","4.03","6,697,240","217,690,000"]
["Dec 19, 2017","4.27","4.31","3.62","3.91","2,435,640","232,329,000"]
["Dec 18, 2017","3.72","4.26","3.57","4.26","2,064,440","202,664,000"]
["Dec 17, 2017","3.80","4.25","3.63","3.72","2,727,650","207,025,000"]
["Dec 16, 2017","4.01","4.08","3.58","3.83","4,327,430","218,083,000"]
["Dec 15, 2017","3.20","4.06","2.83","4.03","7,751,370","173,778,000"]
["Dec 14, 2017","2.78","3.29","2.63","3.20","2,682,170","151,089,000"]
["Dec 13, 2017","2.47","3.08","2.38","2.79","3,661,090","134,122,000"]
["Dec 12, 2017","2.30","2.58","2.25","2.47","1,213,530","125,211,000"]
["Dec 11, 2017","2.16","2.45","2.10","2.30","1,084,050","117,384,000"]
["Dec 10, 2017","2.39","2.43","1.93","2.19","3,406,970","129,961,000"]
["Dec 09, 2017","1.78","2.56","1.72","2.39","2,536,800","96,584,000"]
["Dec 08, 2017","1.79","1.92","1.59","1.86",978.57100000000003,"97,347,700"]
["Dec 07, 2017","1.80","2.05","1.72","1.76","1,599,790","97,619,400"]
["Dec 06, 2017","1.83","2.06","1.71","1.81","2,945,060","99,009,100"]
["Dec 05, 2017","1.72","2.44","1.70","1.83","6,097,360","93,180,700"]
["Dec 04, 2017","1.44","1.87","1.43","1.72","1,368,170","78,094,500"]
["Dec 03, 2017","1.48","1.59","1.35","1.44",483.14699999999999,"79,888,700"]
["Dec 02, 2017","1.52","1.58","1.47","1.47",545.66999999999996,"81,996,100"]
["Dec 01, 2017","1.39","1.56","1.29","1.53",566.65200000000004,"75,323,300"]
["Nov 30, 2017","1.15","1.47","1.12","1.40","1,092,720","62,284,400"]
["Nov 29, 2017","1.30","1.63","1.14","1.14","1,650,700","70,443,100"]
["Nov 28, 2017","1.43","1.45","1.30","1.30",836.86699999999996,"77,262,400"]
["Nov 27, 2017","1.42","1.51","1.36","1.43","1,122,850","76,661,500"]
["Nov 26, 2017","1.55","1.56","1.36","1.44","2,144,110","83,909,600"]
["Nov 25, 2017","1.68","1.78","1.49","1.54","5,478,260","90,814,600"]
["Nov 24, 2017","1.33","2.08","1.16","1.63","11,113,400","71,580,800"]
["Nov 23, 2017","1.02","1.70","1.02","1.44","2,502,290","55,258,200"]
["Nov 22, 2017","1.02","1.07","1.00","1.02",294.30900000000003,"55,087,400"]
["Nov 21, 2017","1.01","1.08","0.961845","1.01",308.85500000000002,"54,624,300"]
["Nov 20, 2017","1.03","1.22","1.00","1.01",707.78899999999999,"55,274,500"]
["Nov 19, 2017","1.06","1.08","1.02","1.03",170.74,"56,956,100"]
["Nov 18, 2017","1.06","1.18","0.974135","1.08",411.87299999999999,"57,098,100"]
["Nov 17, 2017","0.926207","1.22","0.912753","1.06",431.04599999999999,"49,832,600"]
["Nov 16, 2017","0.987405","1.05","0.916778","0.926765",295.036,"53,104,600"]
["Nov 15, 2017","0.959037","1.03","0.939833","0.984043",200.845,"51,558,500"]
["Nov 14, 2017","0.959791","1.03","0.931965","0.970011",220.19399999999999,"51,578,900"]
["Nov 13, 2017","0.877657","0.993203","0.866682","0.957763",238.078,"47,146,300"]
["Nov 12, 2017","1.04","1.05","0.807982","0.860242",433.98500000000001,"55,920,900"]
["Nov 11, 2017","1.02","1.09","0.953990","1.04",319.95,"54,817,800"]
["Nov 10, 2017","1.16","1.18","0.959135","1.03",328.065,"62,092,700"]
["Nov 09, 2017","1.07","1.17","1.03","1.15",423.77499999999998,"57,564,500"]
["Nov 08, 2017","0.958680","1.12","0.929664","1.09",464.63299999999998,"51,397,200"]
["Nov 07, 2017","0.955559","1.00","0.948734","0.969287",123.254,"51,209,400"]
["Nov 06, 2017","0.961093","1.07","0.915768","0.957094",260.68900000000002,"51,485,300"]
["Nov 05, 2017","1.02","1.08","0.907238","0.975481",308.89400000000001,"54,564,100"]
["Nov 04, 2017","0.922754","1.04","0.885195","1.02",370.67200000000003,"49,391,800"]
["Nov 03, 2017","0.921870","0.997612","0.893111","0.928640",245.6,"49,324,500"]
["Nov 02, 2017","1.06","1.08","0.911411","0.923561",405.02199999999999,"56,815,300"]
["Nov 01, 2017","1.01","1.26","0.935285","1.06",910.97500000000002,"54,080,500"]
["Oct 31, 2017","1.10","1.14","0.940859","1.01",554.91099999999994,"59,003,800"]
["Oct 30, 2017","1.15","1.20","1.09","1.12",262.47699999999998,"61,198,100"]
["Oct 29, 2017","1.11","1.22","1.09","1.15",427.26900000000001,"59,040,000"]
["Oct 28, 2017","1.15","1.19","1.06","1.11",246.374,"61,646,700"]
["Oct 27, 2017","1.18","1.28","1.10","1.15",276.14999999999998,"63,009,700"]
["Oct 26, 2017","1.26","1.27","1.10","1.18",257.66800000000001,"67,145,700"]
["Oct 25, 2017","1.28","1.31","1.15","1.26",339.16199999999998,"68,234,600"]
["Oct 24, 2017","1.11","1.64","1.09","1.28","1,438,490","59,328,200"]
["Oct 23, 2017","1.12","1.13","1.04","1.13",489.42399999999998,"59,555,100"]
["Oct 22, 2017","1.21","1.27","1.07","1.07",381.90600000000001,"64,372,700"]
["Oct 21, 2017","1.26","1.30","1.15","1.20",223.65199999999999,"67,259,100"]
["Oct 20, 2017","1.34","1.40","1.26","1.27",233.22399999999999,"71,059,500"]
["Oct 19, 2017","1.44","1.46","1.33","1.35",225.36699999999999,"76,401,400"]
["Oct 18, 2017","1.33","1.46","1.24","1.43",272.94499999999999,"70,661,500"]
["Oct 17, 2017","1.37","1.39","1.28","1.31",298.55,"72,809,700"]
["Oct 16, 2017","1.45","1.49","1.30","1.37",539.90899999999999,"77,165,500"]
["Oct 15, 2017","1.56","1.60","1.43","1.44",284.399,"83,017,500"]
["Oct 14, 2017","1.53","1.64","1.50","1.56",172.119,"81,346,200"]
["Oct 13, 2017","1.63","1.68","1.43","1.56",598.23099999999999,"86,704,900"]
["Oct 12, 2017","1.60","1.77","1.51","1.63",705.77200000000005,"84,692,000"]
["Oct 11, 2017","1.52","1.82","1.44","1.59","1,074,180","80,776,500"]
["Oct 10, 2017","1.29","1.54","1.23","1.54",347.57799999999997,"68,460,400"]
["Oct 09, 2017","1.39","1.41","1.22","1.28",440.57100000000003,"73,664,100"]
["Oct 08, 2017","1.39","1.49","1.27","1.38",548.34699999999998,"73,778,000"]
["Oct 07, 2017","1.49","1.51","1.33","1.38",591.66499999999996,"78,726,900"]
["Oct 06, 2017","1.56","1.67","1.46","1.50",506.48899999999998,"82,661,100"]
["Oct 05, 2017","1.61","1.65","1.50","1.56",308.565,"84,988,200"]
["Oct 04, 2017","1.67","1.82","1.57","1.61",402.98599999999999,"88,469,600"]
["Oct 03, 2017","1.68","1.80","1.54","1.67",798.01099999999997,"88,928,600"]
["Oct 02, 2017","1.83","1.87","1.59","1.67",987.38099999999997,"96,524,800"]
["Oct 01, 2017","1.79","2.05","1.77","1.83",861.32600000000002,"94,677,700"]
["Sep 30, 2017","1.69","1.84","1.68","1.78",493.29700000000003,"88,977,300"]
["Sep 29, 2017","1.84","1.92","1.66","1.73",711.28700000000003,"97,162,800"]
["Sep 28, 2017","2.02","2.15","1.77","1.84","1,352,280","106,721,000"]
["Sep 27, 2017","2.10","2.23","1.99","2.05","1,166,790","110,883,000"]
["Sep 26, 2017","1.98","2.11","1.91","2.11",952.79499999999996,"104,203,000"]
["Sep 25, 2017","2.03","2.21","1.85","1.95","1,532,320","106,746,000"]
["Sep 24, 2017","2.22","2.26","2.04","2.04",792.01400000000001,"117,049,000"]
["Sep 23, 2017","2.28","2.35","2.12","2.25",985.43799999999999,"119,926,000"]
["Sep 22, 2017","2.64","2.64","2.05","2.28","1,801,390","138,700,000"]
["Sep 21, 2017","3.26","3.31","2.32","2.64","1,651,140","171,364,000"]
["Sep 20, 2017","3.14","3.37","3.08","3.27",634.89499999999998,"164,958,000"]
["Sep 19, 2017","3.69","3.70","3.03","3.15","1,106,560","193,734,000"]
["Sep 18, 2017","3.14","3.76","3.11","3.68","1,167,100","164,799,000"]
["Sep 17, 2017","3.12","3.19","2.85","3.15",368.09399999999999,"163,611,000"]
["Sep 16, 2017","2.93","3.27","2.87","3.12",546.30899999999997,"153,590,000"]
["Sep 15, 2017","2.69","3.14","2.21","2.94","1,323,940","141,185,000"]
["Sep 14, 2017","3.55","3.65","2.52","2.68","1,654,330","185,838,000"]
["Sep 13, 2017","3.44","3.72","3.16","3.54","2,596,600","180,404,000"]
["Sep 12, 2017","3.27","3.55","3.22","3.44","1,514,790","171,241,000"]
["Sep 11, 2017","3.00","3.32","2.96","3.27",980.29899999999998,"156,711,000"]
["Sep 10, 2017","3.04","3.10","2.87","3.03",418.57799999999997,"158,951,000"]
["Sep 09, 2017","3.03","3.11","2.93","3.05",271.86200000000002,"158,242,000"]
["Sep 08, 2017","3.21","3.41","2.86","3.02",814.98800000000006,"167,941,000"]
["Sep 07, 2017","3.24","3.29","2.93","3.21",907.59699999999998,"169,256,000"]
["Sep 06, 2017","2.94","3.39","2.87","3.25","1,032,530","153,511,000"]
["Sep 05, 2017","2.95","2.99","2.58","2.91",871.23099999999999,"154,095,000"]
["Sep 04, 2017","3.26","3.27","2.61","2.94","1,348,520","170,242,000"]
["Sep 03, 2017","2.70","3.44","2.66","3.28","1,776,920","140,517,000"]
["Sep 02, 2017","3.06","3.25","2.57","2.74","1,125,150","159,335,000"]
["Sep 01, 2017","3.08","3.19","2.60","3.01","2,975,660","160,655,000"]
["Aug 31, 2017","3.30","3.70","3.02","3.10","4,709,340","171,694,000"]
["Aug 30, 2017","2.55","3.46","2.36","3.36","5,160,300","132,732,000"]
["Aug 29, 2017","1.96","2.68","1.91","2.52","2,705,020","101,900,000"]
["Aug 28, 2017","1.96","2.04","1.77","1.97",700.96299999999997,"101,722,000"]
["Aug 27, 2017","1.59","2.00","1.59","1.96",849.77,"82,514,300"]
["Aug 26, 2017","1.47","1.61","1.42","1.61",277.92099999999999,"76,542,700"]
["Aug 25, 2017","1.51","1.57","1.41","1.47",199.27099999999999,"78,651,400"]
["Aug 24, 2017","1.47","1.53","1.35","1.52",171.79300000000001,"76,245,400"]
["Aug 23, 2017","1.45","1.52","1.39","1.47",161.63399999999999,"75,300,800"]
["Aug 22, 2017","1.43","1.55","1.29","1.45",143.167,"74,296,500"]
["Aug 21, 2017","1.51","1.63","1.43","1.43",229.81700000000001,"78,205,200"]
["Aug 20, 2017","1.45","1.56","1.37","1.54",197.45699999999999,"75,127,600"]
["Aug 19, 2017","1.39","1.46","1.24","1.46",211.13900000000001,"71,984,800"]
["Aug 18, 2017","1.52","1.64","1.29","1.39",467.70299999999997,"78,756,100"]
["Aug 17, 2017","1.60","1.62","1.46","1.50",311.803,"82,628,600"]
["Aug 16, 2017","1.57","1.71","1.47","1.64",711.77099999999996,"81,275,300"]
["Aug 15, 2017","1.80","1.88","1.52","1.57",747.44,"93,100,800"]
["Aug 14, 2017","1.95","2.05","1.70","1.80","1,128,680","100,746,000"]
["Aug 13, 2017","1.43","1.96","1.43","1.90","1,983,850","73,738,400"]
["Aug 12, 2017","1.31","1.45","1.27","1.43",311.435,"67,820,400"]
["Aug 11, 2017","1.20","1.32","1.13","1.31",224.994,"61,764,900"]
["Aug 10, 2017","1.13","1.25","1.13","1.19",251.06800000000001,"58,299,200"]
["Aug 09, 2017","1.19","1.23","1.10","1.13",149.309,"61,339,500"]
["Aug 08, 2017","1.17","1.28","1.12","1.19",285.72899999999998,"60,453,400"]
["Aug 07, 2017","0.989171","1.21","0.967018","1.14",460.53699999999998,"50,940,900"]
["Aug 06, 2017","0.976587","1.09","0.952391","0.991355",142.22300000000001,"50,269,400"]
["Aug 05, 2017","0.940915","1.06","0.935666","0.976350",146.429,"48,410,300"]
["Aug 04, 2017","0.894759","0.966360","0.881712","0.941331",73.501999999999995,"46,014,300"]
["Aug 03, 2017","0.889719","0.956714","0.882967","0.893759",131.04300000000001,"45,733,600"]
["Aug 02, 2017","0.867006","0.909612","0.833904","0.888175",71.396000000000001,"44,545,400"]
["Aug 01, 2017","0.845244","0.900034","0.752093","0.863855",117.57599999999999,"43,407,100"]
["Jul 31, 2017","0.910533","0.910533","0.793015","0.853145",78.790999999999997,"46,738,000"]
["Jul 30, 2017","0.866220","0.936043","0.809855","0.903480",46.561999999999998,"44,442,600"]
["Jul 29, 2017","0.833954","0.873931","0.795776","0.866212",46.595999999999997,"42,767,100"]
["Jul 28, 2017","0.877453","0.896623","0.768555","0.837127",107.556,"44,976,500"]
["Jul 27, 2017","0.866830","0.909032","0.835375","0.874800",82.798000000000002,"44,411,100"]
["Jul 26, 2017","0.900962","0.926183","0.779596","0.859853",92.882999999999996,"46,137,500"]
["Jul 25, 2017","0.966996","0.997892","0.794586","0.900453",151.31,"49,495,600"]
["Jul 24, 2017","0.868797","1.09","0.858288","0.967100",182.197,"44,448,100"]
["Jul 23, 2017","0.885559","0.893902","0.820834","0.869780",38.609000000000002,"45,284,200"]
["Jul 22, 2017","0.826024","0.899290","0.802090","0.885558",75.507999999999996,"42,219,600"]
["Jul 21, 2017","0.850572","0.881050","0.807041","0.826216",107.721,"43,453,500"]
["Jul 20, 2017","0.654227","0.881240","0.654227","0.848948",205.44300000000001,"33,406,700"]
["Jul 19, 2017","0.692665","0.724741","0.645506","0.668954",114.779,"35,352,500"]
["Jul 18, 2017","0.663452","0.747871","0.622906","0.688882",97.710999999999999,"33,844,500"]
["Jul 17, 2017","0.596123","0.737328","0.589573","0.661740",195.47399999999999,"30,395,600"]
["Jul 16, 2017","0.673937","0.712173","0.563667","0.602598",148.35499999999999,"34,346,600"]
["Jul 15, 2017","0.657758","0.728604","0.609493","0.689152",70.305999999999997,"33,506,000"]
["Jul 14, 2017","0.766424","0.817975","0.641662","0.671212",83.465000000000003,"39,022,600"]
["Jul 13, 2017","0.817345","0.864225","0.762313","0.766786",118.535,"41,595,100"]
["Jul 12, 2017","0.777504","0.852949","0.747174","0.852949",149.63499999999999,"39,548,500"]
["Jul 11, 2017","0.724623","0.871818","0.615120","0.788928",261.613,"36,840,800"]
["Jul 10, 2017","0.918444","0.934060","0.601060","0.629911",261.09300000000002,"46,672,200"]
["Jul 09, 2017","0.841351","0.961827","0.817537","0.899710",121.64400000000001,"42,731,500"]
["Jul 08, 2017","1.01","1.05","0.804477","0.855831",234.30600000000001,"51,094,200"]
["Jul 07, 2017","1.13","1.16","0.841050","1.01",532.30499999999995,"57,378,900"]
["Jul 06, 2017","1.20","1.23","1.09","1.13",257.072,"60,664,000"]
["Jul 05, 2017","1.36","1.36","1.14","1.22",563.80200000000002,"68,695,500"]
["Jul 04, 2017","0.909095","1.70","0.909095","1.36","2,672,690","46,059,200"]
["Jul 03, 2017","0.920747","0.972438","0.880463","0.921802",82.522999999999996,"46,626,400"]
["Jul 02, 2017","0.886151","0.938902","0.869118","0.889805",166.958,"44,850,500"]
["Jul 01, 2017","0.919611","0.935892","0.876356","0.898078",96.537000000000006,"46,521,100"]
["Jun 30, 2017","1.00","1.01","0.905356","0.919768",150.33500000000001,"50,768,900"]
["Jun 29, 2017","0.981692","1.02","0.916807","0.979092",199.762,"49,612,600"]
["Jun 28, 2017","0.913619","1.00","0.868392","0.981915",195.95699999999999,"46,149,500"]
["Jun 27, 2017","0.864918","0.920670","0.760289","0.907703",130.262,"43,665,800"]
["Jun 26, 2017","0.912267","0.942040","0.722810","0.864918",182.68199999999999,"46,035,300"]
["Jun 25, 2017","0.926444","0.994191","0.895214","0.911918",84.528999999999996,"46,727,300"]
["Jun 24, 2017","0.973932","1.01","0.928266","0.928266",109.735,"49,096,700"]
["Jun 23, 2017","0.965849","1.11","0.912685","0.980792",164.614,"48,663,600"]
["Jun 22, 2017","0.879457","1.08","0.801382","0.965873",232.286,"44,288,600"]
["Jun 21, 2017","0.850483","0.896795","0.799402","0.879457",40.094000000000001,"42,807,900"]
["Jun 20, 2017","0.912132","0.949020","0.792375","0.850483",146.892,"45,888,100"]
["Jun 19, 2017","0.979808","0.999465","0.860631","0.904150",188.90299999999999,"49,267,900"]
["Jun 18, 2017","0.972705","1.04","0.941483","0.978571",216.48099999999999,"48,886,300"]
["Jun 17, 2017","0.904739","0.972703","0.904739","0.972703",75.736000000000004,"45,447,300"]
["Jun 16, 2017","0.873953","0.954546","0.825447","0.954389",111.33499999999999,"43,878,700"]
["Jun 15, 2017","0.800917","0.948887","0.711733","0.901940",354.51,"40,191,500"]
["Jun 14, 2017","0.873597","0.946869","0.766664","0.800977",82.635999999999996,"43,816,400"]
["Jun 13, 2017","0.736090","0.959041","0.736090","0.874108",163.07300000000001,"36,900,900"]
["Jun 12, 2017","1.00","1.02","0.743569","0.765298",209.839,"50,317,000"]
["Jun 11, 2017","1.01","1.04","0.936918","1.02",174.959,"50,675,700"]
["Jun 10, 2017","0.963529","1.02","0.920536","1.01",158.36600000000001,"48,228,700"]
["Jun 09, 2017","0.703496","0.996485","0.701206","0.962084",471.35199999999998,"35,195,000"]
["Jun 08, 2017","0.672920","0.744513","0.662220","0.705534",74.622,"33,647,900"]
["Jun 07, 2017","0.770578","0.772959","0.653179","0.669555",114.399,"38,509,300"]
["Jun 06, 2017","0.681812","0.789461","0.605204","0.770354",190.70599999999999,"34,055,400"]
["Jun 05, 2017","0.548516","0.696356","0.529401","0.679753",171.67599999999999,"27,354,400"]
["Jun 04, 2017","0.481698","0.618668","0.476908","0.548239",100.636,"24,022,200"]
["Jun 03, 2017","0.510472","0.542683","0.483002","0.483002",103.21299999999999,"25,457,200"]
["Jun 02, 2017","0.537118","0.537509","0.484197","0.510697",87.353999999999999,"26,772,400"]
["Jun 01, 2017","0.434612","0.536962","0.427244","0.536875",97.272000000000006,"21,651,800"]
["May 31, 2017","0.428547","0.452064","0.376714","0.434769",84.281999999999996,"21,338,500"]
["May 30, 2017","0.434131","0.446595","0.393719","0.426776",79.084000000000003,"21,605,200"]
["May 29, 2017","0.427473","0.455037","0.414372","0.433627",60.683999999999997,"21,262,800"]
["May 28, 2017","0.410804","0.488945","0.410804","0.428347",44.491999999999997,"20,423,000"]
["May 27, 2017","0.448141","0.472117","0.371703","0.418323",54.082999999999998,"22,267,500"]
["May 26, 2017","0.453132","0.554606","0.431210","0.445393",46.326999999999998,"22,502,400"]
["May 25, 2017","0.522988","0.589027","0.450056","0.456612",95.980999999999995,"25,957,800"]
["May 24, 2017","0.498190","0.566901","0.489669","0.523613",178.851,"24,713,800"]
["May 23, 2017","0.431740","0.534276","0.425693","0.497590",152.495,"21,406,000"]
["May 22, 2017","0.416235","0.468204","0.405001","0.432462",158.465,"20,626,200"]
["May 21, 2017","0.449312","0.488446","0.414839","0.414839",84.156000000000006,"22,253,200"]
["May 20, 2017","0.465979","0.491780","0.432794","0.449473",68.930000000000007,"23,066,500"]
["May 19, 2017","0.467060","0.474712","0.404879","0.466487",99.65,"23,107,500"]
["May 18, 2017","0.447670","0.468961","0.399830","0.466791",39.561999999999998,"22,136,500"]
["May 17, 2017","0.426282","0.468302","0.393877","0.447909",103.509,"21,067,800"]
["May 16, 2017","0.437780","0.453376","0.415690","0.438086",45.719000000000001,"21,624,500"]
["May 15, 2017","0.479757","0.480492","0.425713","0.436881",23.184999999999999,"23,685,400"]
["May 14, 2017","0.450461","0.480651","0.432284","0.479475",35.917999999999999,"22,227,200"]
["May 13, 2017","0.444220","0.453305","0.401307","0.449024",42.863,"21,907,500"]
["May 12, 2017","0.484732","0.494224","0.427058","0.445140",42.015999999999998,"23,892,200"]
["May 11, 2017","0.459272","0.504429","0.454404","0.484217",49.354999999999997,"22,625,000"]
["May 10, 2017","0.448570","0.492955","0.439858","0.458449",59.72,"22,085,900"]
["May 09, 2017","0.544381","0.544447","0.422462","0.449396",65.98,"26,788,700"]
["May 08, 2017","0.491593","0.544211","0.425803","0.544211",74.53,"24,178,000"]
["May 07, 2017","0.462526","0.519124","0.462526","0.491528",43.67,"22,736,200"]
["May 06, 2017","0.459231","0.499354","0.450148","0.462496",60.555999999999997,"22,560,900"]
["May 05, 2017","0.478995","0.502972","0.448120","0.453743",78.013999999999996,"23,518,900"]
["May 04, 2017","0.514434","0.526513","0.432284","0.477906",101.313,"25,244,900"]
["May 03, 2017","0.474627","0.538704","0.435269","0.514217",193.83500000000001,"23,278,700"]
["May 02, 2017","0.380143","0.474320","0.363964","0.474314",132.27000000000001,"18,634,400"]
["May 01, 2017","0.347201","0.386082","0.330253","0.380962",64.683000000000007,"17,010,300"]
["Apr 30, 2017","0.331766","0.347129","0.323054","0.338296",60.314,"16,245,300"]
["Apr 29, 2017","0.327364","0.347195","0.324230","0.330458",35.801000000000002,"16,020,800"]
["Apr 28, 2017","0.328391","0.345847","0.316634","0.327026",23.728999999999999,"16,062,300"]
["Apr 27, 2017","0.345825","0.346962","0.317972","0.328388",40.805999999999997,"16,905,400"]
["Apr 26, 2017","0.305073","0.347344","0.285675","0.345613",56.171999999999997,"14,905,100"]
["Apr 25, 2017","0.336395","0.339982","0.301563","0.311495",55.448,"16,426,300"]
["Apr 24, 2017","0.327527","0.337291","0.306236","0.336252",36.161000000000001,"15,984,500"]
["Apr 23, 2017","0.357256","0.366833","0.322079","0.327527",27.08,"17,425,500"]
["Apr 22, 2017","0.313804","0.374009","0.294527","0.357342",53.642000000000003,"15,297,700"]
["Apr 21, 2017","0.319550","0.321159","0.283127","0.313633",33.183999999999997,"15,569,200"]
["Apr 20, 2017","0.315232","0.329460","0.271381","0.319550",49.000999999999998,"15,350,300"]
["Apr 19, 2017","0.327647","0.332172","0.304461","0.309676",25.146000000000001,"15,946,000"]
["Apr 18, 2017","0.319895","0.338398","0.304074","0.327526",31.597000000000001,"15,560,000"]
["Apr 17, 2017","0.332434","0.364128","0.308436","0.314754",37.036999999999999,"16,160,900"]
["Apr 16, 2017","0.316446","0.380441","0.307429","0.332347",73.191000000000003,"15,375,000"]
["Apr 15, 2017","0.285635","0.366705","0.268545","0.316422",79.930000000000007,"13,870,300"]
["Apr 14, 2017","0.248267","0.326268","0.248036","0.285760",96.481999999999999,"12,048,900"]
["Apr 13, 2017","0.252542","0.264848","0.222464","0.248044",80.31,"12,249,500"]
["Apr 12, 2017","0.260292","0.264454","0.237691","0.263935",29.047999999999998,"12,618,300"]
["Apr 11, 2017","0.259939","0.279892","0.231895","0.262040",31.856000000000002,"12,594,100"]
["Apr 10, 2017","0.244119","0.263065","0.237280","0.259863",33.354999999999997,"11,820,400"]
["Apr 09, 2017","0.267714","0.271315","0.239359","0.244236",47.975999999999999,"12,955,500"]
["Apr 08, 2017","0.282275","0.302143","0.248837","0.267573",45.052999999999997,"13,652,300"]
["Apr 07, 2017","0.257004","0.309733","0.227806","0.283298",74.661000000000001,"12,423,000"]
["Apr 06, 2017","0.262377","0.286461","0.232736","0.257819",45.976999999999997,"12,675,500"]
["Apr 05, 2017","0.273998","0.283442","0.237691","0.262137",63.488,"13,229,400"]
["Apr 04, 2017","0.282298","0.294987","0.264054","0.274040",29.302,"13,622,300"]
["Apr 03, 2017","0.279615","0.294983","0.260306","0.281876",54.78,"13,485,100"]
["Apr 02, 2017","0.316574","0.316873","0.266201","0.275596",63.445,"15,258,800"]
["Apr 01, 2017","0.308131","0.320567","0.290984","0.316542",33.805,"14,843,300"]
["Mar 31, 2017","0.318833","0.327432","0.289009","0.299778",52.448,"15,349,900"]
["Mar 30, 2017","0.315090","0.349815","0.311892","0.323808",37.043999999999997,"15,161,000"]
["Mar 29, 2017","0.317046","0.341316","0.307104","0.314423",26.119,"15,246,200"]
["Mar 28, 2017","0.299600","0.344033","0.285599","0.317371",69.879000000000005,"14,398,900"]
["Mar 27, 2017","0.351372","0.359115","0.248114","0.299941",116.342,"16,877,400"]
["Mar 26, 2017","0.321084","0.374681","0.309688","0.348023",76.164000000000001,"15,413,400"]
["Mar 25, 2017","0.265482","0.335587","0.247124","0.320677",154.19999999999999,"12,736,800"]
["Mar 24, 2017","0.260386","0.283744","0.239966","0.264898",84.831000000000003,"12,484,900"]
["Mar 23, 2017","0.189364","0.270594","0.167971","0.252879",149.745,"9,074,220"]
["Mar 22, 2017","0.193111","0.197984","0.177276","0.188226",67.897999999999996,"9,248,190"]
["Mar 21, 2017","0.183091","0.196225","0.176885","0.192991",67.721000000000004,"8,763,140"]
["Mar 20, 2017","0.189250","0.192676","0.167826","0.186466",75.254999999999995,"9,052,600"]
["Mar 19, 2017","0.171221","0.196901","0.166993","0.179684",61.003,"8,175,060"]
["Mar 18, 2017","0.178441","0.190338","0.162395","0.170489",59.366,"8,519,780"]
["Mar 17, 2017","0.170645","0.188889","0.148212","0.177282",106.489,"8,147,560"]
["Mar 16, 2017","0.197989","0.198414","0.166274","0.171747",86.444000000000003,"9,447,660"]
["Mar 15, 2017","0.177882","0.215038","0.175430","0.195749",178.15100000000001,"8,483,180"]
["Mar 14, 2017","0.145863","0.187469","0.138558","0.177879",88.274000000000001,"6,952,020"]
["Mar 13, 2017","0.131806","0.146416","0.124953","0.146078",26.228000000000002,"6,278,340"]
["Mar 12, 2017","0.128850","0.131991","0.122307","0.131760",19.079000000000001,"6,133,880"]
["Mar 11, 2017","0.098707","0.130352","0.098333","0.128739",27.439,"4,696,140"]

{"sheet":"PLR","index":89,"n_rows":231,"n_cols":7,"rows_kept":231,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.564311","0.615832","0.545621","0.558722",374.85199999999998,"128,316,000"]
["Mar 09, 2018","0.564041","0.569264","0.476385","0.564299",239.80500000000001,"128,254,000"]
["Mar 08, 2018","0.661171","0.671086","0.504782","0.566631",433.12599999999998,"150,340,000"]
["Mar 07, 2018","0.729934","0.739951","0.626847","0.646736",505.45600000000002,"165,976,000"]
["Mar 06, 2018","0.743965","0.788483","0.701631","0.729908",252.459,"169,166,000"]
["Mar 05, 2018","0.797213","0.802645","0.740178","0.749873",351.39499999999998,"181,274,000"]
["Mar 04, 2018","0.835935","0.846464","0.713452","0.797178",394.42099999999999,"190,079,000"]
["Mar 03, 2018","0.710616","0.905413","0.700603","0.803187",576.65599999999995,"161,583,000"]
["Mar 02, 2018","0.740074","0.777401","0.692179","0.706875",276.41800000000001,"168,282,000"]
["Mar 01, 2018","0.758187","0.785493","0.697910","0.746585",422.113,"172,400,000"]
["Feb 28, 2018","0.880622","0.903069","0.752298","0.752577",369.55200000000002,"200,240,000"]
["Feb 27, 2018","0.841025","0.922061","0.822712","0.880907",306.02499999999998,"191,236,000"]
["Feb 26, 2018","0.849688","0.913846","0.810195","0.835631",603.178,"193,206,000"]
["Feb 25, 2018","0.922645","0.941776","0.804982","0.836407",359.59500000000003,"209,795,000"]
["Feb 24, 2018","0.980670","0.993698","0.852464","0.923820",178.63,"222,990,000"]
["Feb 23, 2018","0.934194","1.01","0.886814","0.980493",344.173,"212,421,000"]
["Feb 22, 2018","1.02","1.05","0.912297","0.935152",214.09700000000001,"231,204,000"]
["Feb 21, 2018","0.977509","1.18","0.925356","1.02",514.57600000000002,"222,271,000"]
["Feb 20, 2018","1.11","1.20","1.03","1.05",526.36900000000003,"252,044,000"]
["Feb 19, 2018","1.14","1.25","1.10","1.12",317.94600000000003,"259,752,000"]
["Feb 18, 2018","1.33","1.37","1.08","1.15",244.821,"302,548,000"]
["Feb 17, 2018","1.41","1.45","1.25","1.35",444.12799999999999,"320,115,000"]
["Feb 16, 2018","1.39","1.45","1.32","1.38",336.61099999999999,"316,535,000"]
["Feb 15, 2018","1.39","1.43","1.29","1.40",399.17099999999999,"315,741,000"]
["Feb 14, 2018","1.18","1.39","1.16","1.39",495.12099999999998,"268,208,000"]
["Feb 13, 2018","1.16","1.23","1.12","1.18",207.16800000000001,"264,045,000"]
["Feb 12, 2018","1.20","1.26","1.13","1.15",375.16500000000002,"273,880,000"]
["Feb 11, 2018","1.15","1.31","1.04","1.20",575.85599999999999,"261,915,000"]
["Feb 10, 2018","1.31","1.41","1.08","1.15",656.58399999999995,"298,979,000"]
["Feb 09, 2018","1.37","1.43","1.29","1.31",374.67700000000002,"311,144,000"]
["Feb 08, 2018","1.31","1.47","1.28","1.38",473.31799999999998,"297,897,000"]
["Feb 07, 2018","1.41","1.49","1.23","1.29",915.42700000000002,"320,575,000"]
["Feb 06, 2018","0.957617","1.63","0.776019","1.41","2,294,620","217,747,000"]
["Feb 05, 2018","1.23","1.24","0.862642","0.946087",596.52499999999998,"279,555,000"]
["Feb 04, 2018","1.44","1.44","1.16","1.24",515.12199999999996,"326,948,000"]
["Feb 03, 2018","1.40","1.49","1.25","1.45","1,001,770","319,391,000"]
["Feb 02, 2018","1.52","1.52","1.03","1.39","1,454,710","346,400,000"]
["Feb 01, 2018","1.55","1.75","1.38","1.51","1,305,110","352,945,000"]
["Jan 31, 2018","1.33","1.63","1.30","1.56","1,431,320","301,575,000"]
["Jan 30, 2018","1.48","1.83","1.26","1.31","3,011,340","336,248,000"]
["Jan 29, 2018","1.23","1.55","1.21","1.55","2,720,330","279,939,000"]
["Jan 28, 2018","1.13","1.25","1.07","1.23","2,052,550","256,975,000"]
["Jan 27, 2018","1.09","1.15","1.03","1.12","3,061,650","246,987,000"]
["Jan 26, 2018","1.05","1.09","0.975810","1.09",527.15,"238,859,000"]
["Jan 25, 2018","1.11","1.14","1.04","1.05",429.99799999999999,"253,175,000"]
["Jan 24, 2018","1.03","1.14","1.01","1.10",603.654,"235,218,000"]
["Jan 23, 2018","0.966917","1.13","0.909709","1.03",737.17,"219,862,000"]
["Jan 22, 2018","1.04","1.06","0.876387","0.964042","1,240,980","236,615,000"]
["Jan 21, 2018","1.14","1.18","0.953718","1.03","1,456,410","258,233,000"]
["Jan 20, 2018","0.888867","1.16","0.870417","1.13",993.625,"202,115,000"]
["Jan 19, 2018","0.970821","0.982463","0.853404","0.882578",403.77800000000002,"220,750,000"]
["Jan 18, 2018","0.881447","1.06","0.861343","0.976697",568.577,"200,428,000"]
["Jan 17, 2018","0.806005","0.911832","0.606700","0.862199",389.81799999999998,"183,273,000"]
["Jan 16, 2018","1.12","1.12","0.691103","0.814632",573.75,"254,217,000"]
["Jan 15, 2018","1.19","1.23","1.10","1.12",467.73899999999998,"270,516,000"]
["Jan 14, 2018","1.31","1.31","1.07","1.19",416.024,"297,945,000"]
["Jan 13, 2018","1.21","1.34","1.20","1.30",757.06500000000005,"274,812,000"]
["Jan 12, 2018","1.14","1.32","1.06","1.19",846.39200000000005,"259,273,000"]
["Jan 11, 2018","1.07","1.19","0.957794","1.13",752.37900000000002,"242,209,000"]
["Jan 10, 2018","1.31","1.44","1.08","1.08",886.85400000000004,"296,837,000"]
["Jan 09, 2018","1.34","1.49","1.24","1.31","1,194,810","305,281,000"]
["Jan 08, 2018","1.17","1.38","0.915256","1.32","1,589,930","265,019,000"]
["Jan 07, 2018","0.708670","1.15","0.662799","1.15","1,319,540","161,141,000"]
["Jan 06, 2018","0.653380","0.717504","0.644034","0.708784",448.81099999999998,"148,569,000"]
["Jan 05, 2018","0.567589","0.668174","0.547604","0.649797",351.01799999999997,"129,061,000"]
["Jan 04, 2018","0.510884","0.568823","0.471809","0.568028",277.77300000000002,"116,167,000"]
["Jan 03, 2018","0.494687","0.523907","0.449211","0.510634",590.29999999999995,"112,484,000"]
["Jan 02, 2018","0.322866","0.500315","0.320755","0.492384",678.61,"73,414,900"]
["Jan 01, 2018","0.331743","0.331743","0.295748","0.322005",147.422,"75,433,200"]
["Dec 31, 2017","0.297376","0.343227","0.285930","0.331897",303.36599999999999,"67,618,700"]
["Dec 30, 2017","0.306166","0.314731","0.272719","0.299710",188.393,"69,617,400"]
["Dec 29, 2017","0.302183","0.321424","0.297164","0.305669",184.333,"68,711,800"]
["Dec 28, 2017","0.323820","0.324214","0.283718","0.299759",183.21799999999999,"73,631,800"]
["Dec 27, 2017","0.331834","0.352853","0.304694","0.322756",230.63399999999999,"75,454,000"]
["Dec 26, 2017","0.308277","0.346046","0.308132","0.338771",138.12299999999999,"70,097,400"]
["Dec 25, 2017","0.280859","0.335704","0.280839","0.308255",226.60499999999999,"63,863,000"]
["Dec 24, 2017","0.258602","0.293092","0.239124","0.291871",345.858,"58,802,200"]
["Dec 23, 2017","0.247652","0.318244","0.247254","0.269202",388.44900000000001,"56,312,300"]
["Dec 22, 2017","0.245253","0.272761","0.159641","0.244780",304.298,"55,766,900"]
["Dec 21, 2017","0.284672","0.315084","0.242053","0.245095",156.25700000000001,"64,730,000"]
["Dec 20, 2017","0.289688","0.304957","0.246291","0.283589",453.78399999999999,"65,870,600"]
["Dec 19, 2017","0.308226","0.366114","0.283528","0.284503",769.71699999999998,"70,085,800"]
["Dec 18, 2017","0.225382","0.337950","0.198489","0.317027",689.14300000000003,"51,248,400"]
["Dec 17, 2017","0.218417","0.258683","0.210630","0.225605",383.9,"49,664,700"]
["Dec 16, 2017","0.230867","0.253788","0.211361","0.220259",510.93400000000003,"52,495,700"]
["Dec 15, 2017","0.266409","0.275699","0.204837","0.230503",473.81200000000001,"60,577,400"]
["Dec 14, 2017","0.228406","0.272499","0.225932","0.267662",323.07400000000001,"51,936,000"]
["Dec 13, 2017","0.183339","0.233573","0.165123","0.228597",385.709,"41,688,600"]
["Dec 12, 2017","0.165927","0.183006","0.143314","0.183006",369.90499999999997,"37,729,300"]
["Dec 11, 2017","0.154505","0.166768","0.146224","0.166768",143.13900000000001,"35,132,000"]
["Dec 10, 2017","0.148501","0.166427","0.135095","0.154559",126.657,"33,767,000"]
["Dec 09, 2017","0.164908","0.191189","0.147584","0.148137",260.96800000000002,"37,497,500"]
["Dec 08, 2017","0.158921","0.171931","0.149610","0.164930",180.83699999999999,"36,136,300"]
["Dec 07, 2017","0.146679","0.179731","0.145061","0.158477",143.13,"33,352,600"]
["Dec 06, 2017","0.162058","0.167077","0.138446","0.148063",75.834000000000003,"36,849,600"]
["Dec 05, 2017","0.164280","0.165608","0.153578","0.162352",82.203000000000003,"37,354,800"]
["Dec 04, 2017","0.166713","0.180235","0.154560","0.164176",232.45,"37,907,900"]
["Dec 03, 2017","0.169376","0.180039","0.162045","0.167979",186.63800000000001,"38,513,500"]
["Dec 02, 2017","0.172727","0.182315","0.157454","0.169314",142.84200000000001,"39,275,400"]
["Dec 01, 2017","0.161069","0.174523","0.148180","0.172735",189.053,"36,624,600"]
["Nov 30, 2017","0.137789","0.163161","0.127180","0.161477",274.78699999999998,"31,331,000"]
["Nov 29, 2017","0.149615","0.163592","0.118930","0.136028",279.45499999999998,"34,020,200"]
["Nov 28, 2017","0.165597","0.168274","0.145256","0.145889",325.77300000000002,"37,654,300"]
["Nov 27, 2017","0.168609","0.187028","0.153527","0.165812",259.30599999999998,"38,339,200"]
["Nov 26, 2017","0.169652","0.177265","0.158265","0.168649",351.04700000000003,"38,576,300"]
["Nov 25, 2017","0.180167","0.183712","0.160641","0.169658",186.68899999999999,"40,967,200"]
["Nov 24, 2017","0.161281","0.182835","0.152676","0.180208",82.11,"36,672,800"]
["Nov 23, 2017","0.169835","0.176512","0.152927","0.162086",260.09100000000001,"38,618,000"]
["Nov 22, 2017","0.164914","0.169468","0.151975","0.169468",161.16800000000001,"37,498,900"]
["Nov 21, 2017","0.164504","0.176017","0.146961","0.164694",337.13200000000001,"37,405,800"]
["Nov 20, 2017","0.167838","0.180167","0.157069","0.164754",288.399,"38,163,800"]
["Nov 19, 2017","0.191209","0.196198","0.149280","0.168520",480.04,"43,478,000"]
["Nov 18, 2017","0.188268","0.199177","0.177296","0.191701",452.92500000000001,"42,809,200"]
["Nov 17, 2017","0.194750","0.194791","0.169221","0.189652",339.41699999999997,"44,283,300"]
["Nov 16, 2017","0.183961","0.189476","0.161224","0.188299",587.42399999999998,"41,829,900"]
["Nov 15, 2017","0.155404","0.186316","0.155404","0.179970",725.58,"35,336,600"]
["Nov 14, 2017","0.125575","0.158706","0.123720","0.152392",466.35599999999999,"28,553,900"]
["Nov 13, 2017","0.109199","0.132830","0.109199","0.132830",439.90800000000002,"24,830,100"]
["Nov 12, 2017","0.121796","0.121796","0.100612","0.109007",115.56,"27,694,600"]
["Nov 11, 2017","0.114819","0.125054","0.114514","0.121667",144.006,"26,108,200"]
["Nov 10, 2017","0.117866","0.127144","0.109309","0.118369",99.090999999999994,"26,801,000"]
["Nov 09, 2017","0.103925","0.132692","0.103473","0.117805",120.33,"23,630,900"]
["Nov 08, 2017","0.099710","0.108690","0.093254","0.104443",257.67899999999997,"22,672,400"]
["Nov 07, 2017","0.105070","0.108219","0.095730","0.099782",166.74299999999999,"23,891,200"]
["Nov 06, 2017","0.109716","0.110704","0.102099","0.104862",86.840999999999994,"24,947,700"]
["Nov 05, 2017","0.101515","0.109667","0.097385","0.109606",68.063000000000002,"23,082,900"]
["Nov 04, 2017","0.104682","0.117786","0.100695","0.101393",97.721999999999994,"23,803,200"]
["Nov 03, 2017","0.098039","0.111128","0.096877","0.104670",84.289000000000001,"22,292,600"]
["Nov 02, 2017","0.106421","0.107642","0.091356","0.097571",97.010999999999996,"24,198,600"]
["Nov 01, 2017","0.119446","0.120044","0.100541","0.106133",98.918999999999997,"27,160,100"]
["Oct 31, 2017","0.124958","0.129963","0.107695","0.119657",121.233,"28,413,400"]
["Oct 30, 2017","0.119324","0.130016","0.110434","0.124900",119.875,"27,132,400"]
["Oct 29, 2017","0.108595","0.128480","0.105244","0.118769",115.96299999999999,"24,692,900"]
["Oct 28, 2017","0.092097","0.129920","0.092097","0.108655",122.93300000000001,"20,941,600"]
["Oct 27, 2017","0.130406","0.137642","0.090788","0.092010",178.14699999999999,"29,652,400"]
["Oct 26, 2017","0.143527","0.146467","0.123253","0.132591",141.154,"32,635,900"]
["Oct 25, 2017","0.135926","0.148265","0.121340","0.143828",284.565,"30,907,500"]
["Oct 24, 2017","0.118370","0.149002","0.113548","0.135754",328.98099999999999,"26,915,600"]
["Oct 23, 2017","0.116418","0.131386","0.104737","0.116745",146.62200000000001,"26,471,600"]
["Oct 22, 2017","0.099132","0.126594","0.095527","0.116373",117.77800000000001,"22,541,200"]
["Oct 21, 2017","0.095895","0.105698","0.092061","0.099134",86.528000000000006,"21,805,100"]
["Oct 20, 2017","0.101032","0.106617","0.089963","0.096021",115.52,"22,973,000"]
["Oct 19, 2017","0.090716","0.118788","0.088402","0.101111",259.55399999999997,"20,627,500"]
["Oct 18, 2017","0.079341","0.118207","0.077776","0.090916",231.8,"18,040,900"]
["Oct 17, 2017","0.064692","0.079508","0.062700","0.079441",38.65,"14,709,900"]
["Oct 16, 2017","0.068967","0.095166","0.060014","0.067214",39.659999999999997,"15,682,000"]
["Oct 15, 2017","0.074090","0.112262","0.064175","0.068795",36.405000000000001,"16,847,000"]
["Oct 14, 2017","0.069138","0.077964","0.059975","0.073995",45.128,"15,720,800"]
["Oct 13, 2017","0.067098","0.071753","0.057482","0.069070",38.435000000000002,"15,257,100"]
["Oct 12, 2017","0.063133","0.068334","0.056050","0.067367",45.905999999999999,"14,355,600"]
["Oct 11, 2017","0.059087","0.069071","0.058119","0.063125",11.638999999999999,"13,435,400"]
["Oct 10, 2017","0.049233","0.066767","0.047941","0.059131",27.422999999999998,"11,194,900"]
["Oct 09, 2017","0.051676","0.057113","0.045347","0.049126",49.96,"11,750,400"]
["Oct 08, 2017","0.060469","0.061404","0.050995","0.052177",24.933,"13,749,700"]
["Oct 07, 2017","0.071154","0.071749","0.056618","0.059727",30.283000000000001,"16,179,400"]
["Oct 06, 2017","0.064434","0.071478","0.055832","0.071426",22.992999999999999,"36,083,300"]
["Oct 05, 2017","0.056974","0.065739","0.052702","0.064419",45.215000000000003,"31,905,400"]
["Oct 04, 2017","0.062574","0.064243","0.048433","0.056899",39.581000000000003,"35,041,300"]
["Oct 03, 2017","0.063698","0.067162","0.032522","0.062325",20.402999999999999,"35,670,800"]
["Oct 02, 2017","0.063796","0.074385","0.057846","0.063510",36.216000000000001,"35,725,700"]
["Oct 01, 2017","0.084386","0.089632","0.063065","0.063800",25.408000000000001,"47,256,100"]
["Sep 30, 2017","0.059101","0.086786","0.056007","0.084433",76.816000000000003,"33,096,300"]
["Sep 29, 2017","0.072046","0.095273","0.057510","0.059087",44.375,"40,345,600"]
["Sep 28, 2017","0.066745","0.074950","0.065611","0.072176",36.131,"37,377,400"]
["Sep 27, 2017","0.061694","0.073598","0.059605","0.066787",34.326000000000001,"34,548,800"]
["Sep 26, 2017","0.069002","0.072247","0.059537","0.061768",45.941000000000003,"38,641,200"]
["Sep 25, 2017","0.070332","0.165904","0.067476","0.068609",14.087,"39,385,900"]
["Sep 24, 2017","0.073141","0.375233","0.065386","0.070216",20.75,"40,959,200"]
["Sep 23, 2017","0.068704","0.076838","0.061471","0.073139",27.388000000000002,"38,474,200"]
["Sep 22, 2017","0.075622","0.085795","0.055937","0.068787",82.644000000000005,"42,348,200"]
["Sep 21, 2017","0.076172","0.077072","0.059694","0.075652",63.338999999999999,"42,656,500"]
["Sep 20, 2017","0.071525","0.081142","0.071291","0.078044",60.381999999999998,"40,053,700"]
["Sep 19, 2017","0.082093","0.085550","0.071303","0.071590",38.781999999999996,"45,972,300"]
["Sep 18, 2017","0.086218","0.102269","0.077199","0.081840",93.453000000000003,"48,282,000"]
["Sep 17, 2017","0.073616","0.090951","0.066319","0.086462",138.786,"41,224,800"]
["Sep 16, 2017","0.072786","0.083925","0.071764","0.073736",185.929,"40,760,300"]
["Sep 15, 2017","0.062093","0.105828","0.053705","0.076126",95.561999999999998,"34,772,000"]
["Sep 14, 2017","0.073935","0.078259","0.060034","0.061884",37.393999999999998,"41,403,800"]
["Sep 13, 2017","0.077656","0.084882","0.069593","0.074150",67.254000000000005,"43,487,100"]
["Sep 12, 2017","0.084654","0.114941","0.076484","0.077642",33.374000000000002,"47,406,000"]
["Sep 11, 2017","0.079598","0.108280","0.074982","0.084603",49.633000000000003,"44,574,900"]
["Sep 10, 2017","0.083114","0.085102","0.076100","0.079368",23.175999999999998,"46,543,900"]
["Sep 09, 2017","0.085247","0.089372","0.079445","0.083108",36.948,"47,738,300"]
["Sep 08, 2017","0.096899","0.099654","0.078788","0.084079",48.027000000000001,"54,263,400"]
["Sep 07, 2017","0.097671","0.099869","0.089209","0.097021",78.713999999999999,"54,695,700"]
["Sep 06, 2017","0.095806","0.106795","0.095111","0.096150",57.945,"53,651,500"]
["Sep 05, 2017","0.090194","0.103712","0.086847","0.095360",66.921000000000006,"50,508,900"]
["Sep 04, 2017","0.094904","0.102444","0.075831","0.089812",75.433000000000007,"53,146,100"]
["Sep 03, 2017","0.089176","0.129711","0.078495","0.094862",71.286000000000001,"49,938,800"]
["Sep 02, 2017","0.086228","0.090769","0.075100","0.088755",85.95,"48,287,500"]
["Sep 01, 2017","0.095001","0.100112","0.079708","0.085099",169.899,"53,200,500"]
["Aug 31, 2017","0.102043","0.111119","0.081229","0.095004",86.131,"57,143,900"]
["Aug 30, 2017","0.123719","0.125529","0.081988","0.101990",202.99299999999999,"69,282,800"]
["Aug 29, 2017","0.105632","0.129313","0.102847","0.121087",54.834000000000003,"59,153,800"]
["Aug 28, 2017","0.116540","0.122006","0.094635","0.105887",157.06200000000001,"65,262,300"]
["Aug 27, 2017","0.122331","0.137388","0.115560","0.116424",101.70399999999999,"68,505,500"]
["Aug 26, 2017","0.122296","0.136435","0.115551","0.121859",98.62,"68,486,000"]
["Aug 25, 2017","0.127969","0.137592","0.112107","0.121537",114.688,"71,662,800"]
["Aug 24, 2017","0.131188","0.145187","0.124920","0.128459",320.92099999999999,"73,465,300"]
["Aug 23, 2017","0.126565","0.391956","0.126565","0.133264",177.18700000000001,"70,876,400"]
["Aug 22, 2017","0.127181","0.138634","0.120034","0.126950",110.081,"71,221,100"]
["Aug 21, 2017","0.148771","0.156654","0.124149","0.125976",137.35599999999999,"83,312,000"]
["Aug 20, 2017","0.160494","0.180636","0.142895","0.149056",219.065,"89,876,700"]
["Aug 19, 2017","0.145784","0.168818","0.140578","0.161166",277.84699999999998,"81,638,800"]
["Aug 18, 2017","0.187397","0.189819","0.144283","0.145641",260.66699999999997,"104,942,000"]
["Aug 17, 2017","0.142873","0.193484","0.142068","0.186072",474.601,"80,009,200"]
["Aug 16, 2017","0.124252","0.142882","0.116304","0.142882",276.99900000000002,"69,581,100"]
["Aug 15, 2017","0.128946","0.143179","0.113484","0.123949",205.99,"72,210,000"]
["Aug 14, 2017","0.120157","0.137055","0.116641","0.128432",267.26600000000002,"67,288,100"]
["Aug 13, 2017","0.104913","0.123022","0.098877","0.117927",139.09800000000001,"58,751,500"]
["Aug 12, 2017","0.084864","0.133596","0.084864","0.103991",322.23,"47,523,900"]
["Aug 11, 2017","0.052773","0.088609","0.050923","0.085166",203.012,"29,552,700"]
["Aug 10, 2017","0.053488","0.056562","0.040561","0.053885",75.811999999999998,"29,953,300"]
["Aug 09, 2017","0.057178","0.065998","0.050239","0.053576",49.863999999999997,"32,019,600"]
["Aug 08, 2017","0.051917","0.058117","0.049075","0.056982",68.132000000000005,"29,073,600"]
["Aug 07, 2017","0.048838","0.056983","0.048443","0.052028",100.98099999999999,"27,349,200"]
["Aug 06, 2017","0.051077","0.068709","0.048803","0.049815",66.150000000000006,"28,603,100"]
["Aug 05, 2017","0.051383","0.096439","0.050896","0.051048",80.106999999999999,"28,774,300"]
["Aug 04, 2017","0.050172","0.051846","0.041741","0.051493",73.046999999999997,"28,096,500"]
["Aug 03, 2017","0.051811","0.053315","0.041788","0.050027",56.625,"29,014,300"]
["Aug 02, 2017","0.054390","0.056018","0.047933","0.052083",72.227999999999994,"30,458,200"]
["Aug 01, 2017","0.050287","0.076106","0.050070","0.054370",59.911999999999999,"28,160,700"]
["Jul 31, 2017","0.049901","0.058405","0.044214","0.050284",56.073,"27,944,500"]
["Jul 30, 2017","0.059584","0.068006","0.048596","0.049772",48.347999999999999,"33,367,200"]
["Jul 29, 2017","0.052398","0.067590","0.045917","0.059725",84.025999999999996,"29,343,000"]
["Jul 28, 2017","0.058956","0.069745","0.049286","0.052318",71.572999999999993,"33,015,200"]
["Jul 27, 2017","0.058082","0.063986","0.054487","0.058396",52.563000000000002,"32,525,800"]
["Jul 26, 2017","0.066984","0.072275","0.057433","0.057890",77.563999999999993,"37,511,100"]
["Jul 25, 2017","0.074554","0.079197","0.065710","0.068714",113.05,"-"]
["Jul 24, 2017","0.066605","0.074834","0.065630","0.074440",101.274,"-"]

{"sheet":"CND","index":90,"n_rows":150,"n_cols":7,"rows_kept":150,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.088345","0.101671","0.085049","0.086882","2,145,170","127,744,000"]
["Mar 09, 2018","0.093166","0.095900","0.076111","0.088368","2,710,110","134,716,000"]
["Mar 08, 2018","0.104108","0.111534","0.093147","0.093688","2,473,430","150,538,000"]
["Mar 07, 2018","0.113192","0.117231","0.092622","0.104434","3,095,550","163,673,000"]
["Mar 06, 2018","0.129210","0.129210","0.112229","0.114237","2,752,970","186,835,000"]
["Mar 05, 2018","0.143546","0.143546","0.128628","0.129198","3,524,160","207,563,000"]
["Mar 04, 2018","0.130232","0.144745","0.122193","0.144745","5,604,570","188,313,000"]
["Mar 03, 2018","0.135001","0.152416","0.125632","0.129646","18,291,800","195,208,000"]
["Mar 02, 2018","0.119074","0.145727","0.112172","0.134284","9,199,380","172,178,000"]
["Mar 01, 2018","0.121377","0.127978","0.108878","0.119143","4,959,020","175,509,000"]
["Feb 28, 2018","0.137147","0.137762","0.121067","0.121067","2,771,260","198,311,000"]
["Feb 27, 2018","0.138280","0.145218","0.134663","0.137496","2,024,610","199,949,000"]
["Feb 26, 2018","0.133387","0.146009","0.128754","0.137750","2,453,220","192,874,000"]
["Feb 25, 2018","0.138600","0.139130","0.129248","0.132927","2,239,880","200,412,000"]
["Feb 24, 2018","0.149990","0.152737","0.133910","0.138509","2,097,460","216,883,000"]
["Feb 23, 2018","0.143229","0.157566","0.138058","0.150331","2,955,450","207,106,000"]
["Feb 22, 2018","0.157253","0.172859","0.136916","0.143726","8,387,350","227,384,000"]
["Feb 21, 2018","0.152952","0.169725","0.143922","0.158174","7,315,490","221,165,000"]
["Feb 20, 2018","0.171003","0.181542","0.150206","0.152624","7,388,910","247,266,000"]
["Feb 19, 2018","0.170155","0.176952","0.168884","0.170757","3,803,700","246,041,000"]
["Feb 18, 2018","0.188874","0.191346","0.170392","0.170392","3,916,680","273,107,000"]
["Feb 17, 2018","0.180116","0.193908","0.178227","0.188849","6,067,740","260,444,000"]
["Feb 16, 2018","0.184471","0.184471","0.171364","0.180127","6,439,340","266,741,000"]
["Feb 15, 2018","0.183054","0.189984","0.165466","0.184557","8,056,040","264,692,000"]
["Feb 14, 2018","0.165220","0.188833","0.164722","0.182357","5,647,820","238,905,000"]
["Feb 13, 2018","0.179356","0.181287","0.163125","0.166784","4,387,810","259,345,000"]
["Feb 12, 2018","0.163912","0.187859","0.163109","0.178899","4,330,240","237,013,000"]
["Feb 11, 2018","0.178255","0.183620","0.149435","0.162285","5,332,070","257,752,000"]
["Feb 10, 2018","0.201643","0.214962","0.164904","0.178986","6,428,820","291,571,000"]
["Feb 09, 2018","0.190643","0.206099","0.180700","0.206099",117.566,"275,665,000"]
["Feb 08, 2018","0.170080","0.197414","0.170080","0.190149","11,729,100","245,932,000"]
["Feb 07, 2018","0.172516","0.211826","0.157659","0.171818","10,921,100","249,455,000"]
["Feb 06, 2018","0.136958","0.173963","0.104862","0.173963","8,891,520","198,038,000"]
["Feb 05, 2018","0.182409","0.188896","0.124266","0.136144","5,807,440","263,759,000"]
["Feb 04, 2018","0.213538","0.222299","0.170202","0.183754","6,028,770","308,771,000"]
["Feb 03, 2018","0.196979","0.233096","0.181332","0.214826","8,738,440","284,827,000"]
["Feb 02, 2018","0.210286","0.211235","0.150269","0.196993","24,889,400","304,069,000"]
["Feb 01, 2018","0.224068","0.226694","0.170712","0.212472","27,942,900","323,997,000"]
["Jan 31, 2018","0.231939","0.236647","0.208364","0.223103","19,878,300","335,379,000"]
["Jan 30, 2018","0.239245","0.267106","0.201817","0.238446","37,461,300","345,943,000"]
["Jan 29, 2018","0.262868","0.264911","0.226545","0.238903","15,252,700","380,101,000"]
["Jan 28, 2018","0.276658","0.282012","0.249941","0.264412","23,875,500","400,040,000"]
["Jan 27, 2018","0.303464","0.305969","0.273119","0.273961","21,932,700","438,802,000"]
["Jan 26, 2018","0.277187","0.315467","0.261275","0.300929","46,652,700","400,806,000"]
["Jan 25, 2018","0.262946","0.299976","0.254081","0.276749","49,970,400","380,213,000"]
["Jan 24, 2018","0.315789","0.316408","0.242575","0.260149","67,199,300","456,624,000"]
["Jan 23, 2018","0.288660","0.347056","0.255601","0.306334","178,340,000","417,396,000"]
["Jan 22, 2018","0.213315","0.343463","0.213315","0.289830","289,010,000","308,448,000"]
["Jan 21, 2018","0.209753","0.230856","0.190675","0.211080","39,530,600","303,297,000"]
["Jan 20, 2018","0.222448","0.230198","0.193473","0.208207","70,110,400","321,654,000"]
["Jan 19, 2018","0.164315","0.256419","0.144470","0.220219","348,724,000","237,596,000"]
["Jan 18, 2018","0.075615","0.182901","0.075106","0.164745","90,325,300","109,337,000"]
["Jan 17, 2018","0.067053","0.080618","0.049290","0.075996","9,728,930","96,956,600"]
["Jan 16, 2018","0.092237","0.092380","0.051823","0.066007","8,990,190","133,373,000"]
["Jan 15, 2018","0.108001","0.111416","0.091922","0.092540","7,937,430","156,167,000"]
["Jan 14, 2018","0.120186","0.121444","0.094579","0.109670","8,363,420","173,786,000"]
["Jan 13, 2018","0.126003","0.129815","0.113774","0.120701","10,574,000","182,198,000"]
["Jan 12, 2018","0.123779","0.131221","0.120701","0.125499","8,927,990","178,982,000"]
["Jan 11, 2018","0.154234","0.155071","0.110945","0.122674","12,434,800","223,018,000"]
["Jan 10, 2018","0.150174","0.155029","0.119000","0.155029","18,402,800","217,148,000"]
["Jan 09, 2018","0.163470","0.171000","0.142729","0.145734","16,162,100","236,374,000"]
["Jan 08, 2018","0.182512","0.199733","0.137388","0.163410","21,464,100","263,908,000"]
["Jan 07, 2018","0.165855","0.204064","0.165855","0.185107","37,226,300","239,823,000"]
["Jan 06, 2018","0.155329","0.192027","0.142315","0.164449","32,125,800","224,603,000"]
["Jan 05, 2018","0.159283","0.192388","0.132161","0.155096","51,827,800","230,320,000"]
["Jan 04, 2018","0.123098","0.196144","0.115774","0.159226","64,999,600","177,997,000"]
["Jan 03, 2018","0.100055","0.125214","0.089636","0.121998","25,429,800","144,677,000"]
["Jan 02, 2018","0.080459","0.107364","0.075959","0.098052","31,378,500","116,341,000"]
["Jan 01, 2018","0.088480","0.088480","0.077541","0.081684","18,095,400","127,940,000"]
["Dec 31, 2017","0.090606","0.093615","0.077803","0.086739","27,382,900","131,015,000"]
["Dec 30, 2017","0.073376","0.093022","0.060612","0.088951","51,564,400","106,100,000"]
["Dec 29, 2017","0.052716","0.077175","0.051040","0.071199","29,636,700","76,226,800"]
["Dec 28, 2017","0.053030","0.056203","0.044157","0.052299","11,566,900","76,679,700"]
["Dec 27, 2017","0.050902","0.055418","0.049369","0.051818","11,421,100","73,603,700"]
["Dec 26, 2017","0.051248","0.058174","0.048076","0.052219","9,967,010","74,103,300"]
["Dec 25, 2017","0.046896","0.055481","0.045784","0.052376","6,033,710","67,810,300"]
["Dec 24, 2017","0.050875","0.051928","0.041953","0.046518","3,356,210","73,563,800"]
["Dec 23, 2017","0.048998","0.058475","0.045761","0.049765","5,765,970","70,849,600"]
["Dec 22, 2017","0.060525","0.060747","0.031554","0.048404","7,217,730","87,518,100"]
["Dec 21, 2017","0.060330","0.073250","0.056658","0.059708","11,404,400","87,236,000"]
["Dec 20, 2017","0.076743","0.076743","0.056306","0.059786","17,514,600","110,969,000"]
["Dec 19, 2017","0.066175","0.081289","0.062101","0.076785","53,138,100","95,688,100"]
["Dec 18, 2017","0.036166","0.067558","0.029909","0.067386","48,857,100","52,294,800"]
["Dec 17, 2017","0.032014","0.041087","0.029476","0.037145","20,361,800","46,291,900"]
["Dec 16, 2017","0.022383","0.032247","0.022383","0.031517","13,368,700","32,365,500"]
["Dec 15, 2017","0.020139","0.026268","0.017281","0.022800","8,947,380","29,120,100"]
["Dec 14, 2017","0.017655","0.022322","0.016173","0.020217","8,760,460","25,528,200"]
["Dec 13, 2017","0.020324","0.020931","0.014560","0.017676","7,727,030","29,388,700"]
["Dec 12, 2017","0.023599","0.025321","0.019071","0.020033","9,211,280","34,122,900"]
["Dec 11, 2017","0.019070","0.030325","0.018799","0.023760","10,865,700","27,575,000"]
["Dec 10, 2017","0.020365","0.020648","0.018163","0.019096",344.94400000000002,"29,447,500"]
["Dec 09, 2017","0.019981","0.022368","0.019786","0.020582",346.46,"28,892,000"]
["Dec 08, 2017","0.019230","0.021106","0.017375","0.020441",390.57900000000001,"27,806,100"]
["Dec 07, 2017","0.019781","0.021703","0.016973","0.018741",363.45100000000002,"28,603,400"]
["Dec 06, 2017","0.021104","0.021274","0.018946","0.019815",302.34899999999999,"30,515,300"]
["Dec 05, 2017","0.021062","0.021433","0.019776","0.021001",295.76,"30,455,800"]
["Dec 04, 2017","0.020585","0.021199","0.019399","0.020867",308.02499999999998,"29,765,200"]
["Dec 03, 2017","0.021831","0.022605","0.019952","0.020330",358.73200000000003,"31,567,600"]
["Dec 02, 2017","0.021803","0.023127","0.020332","0.021621",369.10700000000003,"31,526,800"]
["Dec 01, 2017","0.021509","0.021790","0.019054","0.021790",398.29599999999999,"31,101,600"]
["Nov 30, 2017","0.017986","0.021870","0.016956","0.021549",411.99900000000002,"26,007,600"]
["Nov 29, 2017","0.019729","0.021227","0.016812","0.017944",370.30799999999999,"28,528,000"]
["Nov 28, 2017","0.021161","0.021472","0.018327","0.019722",264.435,"30,598,900"]
["Nov 27, 2017","0.019212","0.022105","0.018333","0.021188",412.42099999999999,"27,780,600"]
["Nov 26, 2017","0.020498","0.021247","0.018427","0.019061",403.31400000000002,"29,639,400"]
["Nov 25, 2017","0.021910","0.023269","0.020163","0.021060",432.42399999999998,"31,681,300"]
["Nov 24, 2017","0.020572","0.022598","0.018997","0.021924",434.96300000000002,"29,746,200"]
["Nov 23, 2017","0.016847","0.022024","0.016087","0.020618",598.81700000000001,"24,359,700"]
["Nov 22, 2017","0.015517","0.017901","0.014591","0.016486",294.24200000000002,"22,436,900"]
["Nov 21, 2017","0.015054","0.017164","0.014475","0.017027",221.55799999999999,"21,767,300"]
["Nov 20, 2017","0.015316","0.016488","0.014168","0.015245",237.922,"22,145,900"]
["Nov 19, 2017","0.013939","0.015586","0.013377","0.015327",157.81200000000001,"20,155,900"]
["Nov 18, 2017","0.014628","0.015284","0.013094","0.013954",189.84399999999999,"21,151,900"]
["Nov 17, 2017","0.015310","0.016426","0.014421","0.014660",144.547,"22,137,800"]
["Nov 16, 2017","0.015883","0.017458","0.015095","0.015737",160.69300000000001,"22,966,400"]
["Nov 15, 2017","0.014361","0.016015","0.013921","0.015648",199.7,"20,765,400"]
["Nov 14, 2017","0.014321","0.014931","0.013176","0.014359",149.01300000000001,"20,707,500"]
["Nov 13, 2017","0.015034","0.016119","0.012302","0.014311",199.98400000000001,"21,738,300"]
["Nov 12, 2017","0.016402","0.016883","0.013397","0.014996",193.00299999999999,"23,717,500"]
["Nov 11, 2017","0.014818","0.017620","0.014313","0.017065",209.10900000000001,"21,426,600"]
["Nov 10, 2017","0.016476","0.017657","0.014545","0.014831",247.869,"23,824,500"]
["Nov 09, 2017","0.011894","0.017641","0.011645","0.016465",302.87099999999998,"17,198,900"]
["Nov 08, 2017","0.010866","0.012012","0.010569","0.011943",156.91499999999999,"15,712,500"]
["Nov 07, 2017","0.009890","0.011163","0.009444","0.010984",156.97,"14,301,400"]
["Nov 06, 2017","0.010409","0.010850","0.009544","0.009890",117.849,"15,050,800"]
["Nov 05, 2017","0.011785","0.012048","0.009546","0.010945",140.31899999999999,"17,040,300"]
["Nov 04, 2017","0.010006","0.012652","0.010006","0.011810",176.75700000000001,"14,469,100"]
["Nov 03, 2017","0.007931","0.010121","0.007700","0.009957",168.679,"11,467,800"]
["Nov 02, 2017","0.008915","0.008915","0.006259","0.008147",147.80000000000001,"12,890,800"]
["Nov 01, 2017","0.010275","0.010411","0.008197","0.008966",133.274,"14,857,800"]
["Oct 31, 2017","0.010658","0.011530","0.009680","0.010424",136.44900000000001,"15,410,600"]
["Oct 30, 2017","0.012783","0.014236","0.010142","0.010670",146.03,"18,483,400"]
["Oct 29, 2017","0.011612","0.014083","0.011459","0.012831",136.43199999999999,"16,791,100"]
["Oct 28, 2017","0.012142","0.012372","0.011091","0.011780",107.873,"17,557,600"]
["Oct 27, 2017","0.011861","0.013223","0.011329","0.012077",127.953,"17,150,200"]
["Oct 26, 2017","0.011867","0.013223","0.010487","0.011465",113.03100000000001,"17,159,500"]
["Oct 25, 2017","0.013857","0.014840","0.011458","0.011799",138.43199999999999,"20,037,300"]
["Oct 24, 2017","0.014078","0.015532","0.013511","0.013848",208.404,"20,356,900"]
["Oct 23, 2017","0.014709","0.014847","0.012968","0.014159",150.23599999999999,"21,268,500"]
["Oct 22, 2017","0.014333","0.016601","0.013326","0.014440",165.99100000000001,"20,725,300"]
["Oct 21, 2017","0.015854","0.016343","0.012979","0.014354",196.35599999999999,"22,925,000"]
["Oct 20, 2017","0.017791","0.018322","0.015277","0.015801",112.202,"25,725,700"]
["Oct 19, 2017","0.018669","0.020578","0.016237","0.017611",134.065,"26,994,500"]
["Oct 18, 2017","0.021253","0.024799","0.017597","0.018690",140.94300000000001,"30,730,700"]
["Oct 17, 2017","0.019259","0.026429","0.017909","0.021262",88.614000000000004,"27,847,700"]
["Oct 16, 2017","0.019069","0.020960","0.017886","0.018651",76.915000000000006,"27,573,400"]
["Oct 15, 2017","0.021368","0.026939","0.017712","0.018707",128.37299999999999,"30,896,900"]
["Oct 14, 2017","0.022692","0.035268","0.019833","0.021298",237.22800000000001,"32,812,000"]
["Oct 13, 2017","0.019958","0.022635","0.019566","0.022581",971.98900000000003,"-"]

{"sheet":"SMART","index":91,"n_rows":234,"n_cols":7,"rows_kept":234,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.210400","0.222670","0.189027","0.190198",172.47800000000001,"163,499,000"]
["Mar 09, 2018","0.188750","0.209079","0.168752","0.208280",170.96,"146,090,000"]
["Mar 08, 2018","0.191883","0.197834","0.173214","0.189704",128.96700000000001,"147,908,000"]
["Mar 07, 2018","0.221747","0.225959","0.170097","0.192092",163.6,"170,230,000"]
["Mar 06, 2018","0.231043","0.235176","0.214761","0.221978",139.48699999999999,"176,636,000"]
["Mar 05, 2018","0.240194","0.245736","0.229239","0.231717",153.40600000000001,"182,857,000"]
["Mar 04, 2018","0.246340","0.254379","0.231052","0.240341",161.465,"186,743,000"]
["Mar 03, 2018","0.258000","0.262677","0.240096","0.246619",170.529,"194,744,000"]
["Mar 02, 2018","0.245082","0.266423","0.209441","0.255697",208.33099999999999,"184,187,000"]
["Mar 01, 2018","0.200054","0.267140","0.193541","0.263692",238.363,"149,679,000"]
["Feb 28, 2018","0.211659","0.234861","0.195698","0.199703",177.20400000000001,"157,694,000"]
["Feb 27, 2018","0.243532","0.250024","0.172643","0.203551",256.33800000000002,"179,756,000"]
["Feb 26, 2018","0.237006","0.250801","0.210408","0.242712",145.56899999999999,"174,831,000"]
["Feb 25, 2018","0.256090","0.262472","0.209638","0.228986",215.53,"188,277,000"]
["Feb 24, 2018","0.261679","0.277630","0.229953","0.265144",224.369,"191,431,000"]
["Feb 23, 2018","0.251137","0.267372","0.234213","0.261892",192.36500000000001,"182,896,000"]
["Feb 22, 2018","0.252442","0.280684","0.239137","0.251626",143.55699999999999,"183,001,000"]
["Feb 21, 2018","0.266223","0.273940","0.243199","0.251998",198.971,"192,113,000"]
["Feb 20, 2018","0.292464","0.299898","0.258586","0.266548",220.119,"210,035,000"]
["Feb 19, 2018","0.277078","0.302127","0.268701","0.292275",183.654,"198,049,000"]
["Feb 18, 2018","0.307633","0.318824","0.267946","0.277161",213.24299999999999,"218,799,000"]
["Feb 17, 2018","0.287054","0.321080","0.281014","0.311322",201.62100000000001,"203,113,000"]
["Feb 16, 2018","0.286542","0.299249","0.246587","0.288046",247.26,"201,821,000"]
["Feb 15, 2018","0.287847","0.300095","0.266700","0.287928",219.14,"201,716,000"]
["Feb 14, 2018","0.250029","0.309817","0.228467","0.286131",260.27100000000002,"174,356,000"]
["Feb 13, 2018","0.287451","0.291646","0.236888","0.250380",344.27100000000002,"200,164,000"]
["Feb 12, 2018","0.317099","0.331082","0.276384","0.292688",259.61500000000001,"218,963,000"]
["Feb 11, 2018","0.331542","0.337655","0.293892","0.303895",223.28899999999999,"227,702,000"]
["Feb 10, 2018","0.333973","0.365471","0.324283","0.330854",251.19,"228,250,000"]
["Feb 09, 2018","0.328855","0.339122","0.302809","0.333053",272.12,"223,543,000"]
["Feb 08, 2018","0.311170","0.353938","0.307285","0.329575",296.86,"210,572,000"]
["Feb 07, 2018","0.310803","0.358929","0.279766","0.311561",357.06,"209,249,000"]
["Feb 06, 2018","0.274788","0.320555","0.230573","0.314373",495.74900000000002,"184,185,000"]
["Feb 05, 2018","0.350893","0.368069","0.263553","0.272322",258.11599999999999,"244,016,000"]
["Feb 04, 2018","0.386699","0.394671","0.324352","0.354335",281.39,"266,459,000"]
["Feb 03, 2018","0.342233","0.427886","0.239200","0.388481",550.07100000000003,"231,126,000"]
["Feb 02, 2018","0.350656","0.381689","0.249315","0.340935",508.25599999999997,"233,716,000"]
["Feb 01, 2018","0.479173","0.489751","0.313224","0.350952",606.86500000000001,"316,103,000"]
["Jan 31, 2018","0.492268","0.542949","0.453118","0.477956",654.57500000000005,"319,906,000"]
["Jan 30, 2018","0.655946","0.656039","0.492362","0.497866",937.35299999999995,"423,841,000"]
["Jan 29, 2018","0.549945","0.655606","0.395247","0.655606","1,083,090","353,405,000"]
["Jan 28, 2018","0.611342","0.650226","0.433456","0.550535","1,053,240","390,612,000"]
["Jan 27, 2018","0.631735","0.639559","0.569895","0.608347",866.84500000000003,"401,223,000"]
["Jan 26, 2018","0.547074","0.705039","0.492359","0.632133","1,106,440","345,596,000"]
["Jan 25, 2018","0.710820","0.920487","0.544039","0.565161","1,023,680","446,479,000"]
["Jan 24, 2018","0.687353","0.818225","0.653679","0.699721",997.92399999999998,"429,086,000"]
["Jan 23, 2018","0.634727","0.754596","0.603570","0.692121",871.85299999999995,"393,760,000"]
["Jan 22, 2018","0.755769","0.790742","0.565919","0.638917","1,033,080","465,813,000"]
["Jan 21, 2018","0.885227","0.954992","0.657838","0.755509","1,178,710","542,144,000"]
["Jan 20, 2018","1.02","1.15","0.655272","0.881961","1,141,480","617,170,000"]
["Jan 19, 2018","1.17","1.30","0.940510","1.01","1,305,310","708,971,000"]
["Jan 18, 2018","1.87","2.26","1.07","1.18","2,860,820","1,121,740,000"]
["Jan 17, 2018","0.900584","2.28","0.874918","1.79","3,377,100","536,127,000"]
["Jan 16, 2018","1.35","1.35","0.769083","0.851547","1,083,940","796,199,000"]
["Jan 15, 2018","1.74","2.01","1.12","1.34","1,764,330","1,022,230,000"]
["Jan 14, 2018","2.04","2.38","1.65","1.72","2,123,690","1,188,770,000"]
["Jan 13, 2018","1.60","3.45","1.52","2.03","9,550,140","927,762,000"]
["Jan 12, 2018","0.703201","1.71","0.605199","1.64","2,524,040","403,619,000"]
["Jan 11, 2018","0.428123","0.754888","0.416689","0.701391","1,323,890","244,335,000"]
["Jan 10, 2018","0.323900","0.422874","0.311005","0.422874",282.41199999999998,"199,831,000"]
["Jan 09, 2018","0.419889","0.439086","0.300130","0.323435","1,291,490","242,720,000"]
["Jan 08, 2018","0.552680","0.559814","0.250119","0.418244","2,992,850","311,206,000"]
["Jan 07, 2018","0.509245","0.553165","0.466049","0.553165","1,188,660","284,562,000"]
["Jan 06, 2018","0.430324","0.520833","0.404720","0.510451","1,054,880","238,994,000"]
["Jan 05, 2018","0.412898","0.446380","0.398567","0.431094",712.94600000000003,"227,547,000"]
["Jan 04, 2018","0.440121","0.453009","0.386759","0.420234",680.18100000000004,"240,653,000"]
["Jan 03, 2018","0.433734","0.481555","0.375878","0.440263","1,012,420","234,835,000"]
["Jan 02, 2018","0.416441","0.478377","0.385716","0.437708",872.41200000000003,"223,671,000"]
["Jan 01, 2018","0.406341","0.431032","0.368520","0.422486",451.06799999999998,"216,494,000"]
["Dec 31, 2017","0.434267","0.443978","0.350621","0.403023",618.41899999999998,"229,464,000"]
["Dec 30, 2017","0.524872","0.535724","0.384215","0.431189",903.95100000000002,"275,049,000"]
["Dec 29, 2017","0.350635","0.563788","0.350635","0.524245","2,109,260","182,104,000"]
["Dec 28, 2017","0.279580","0.399102","0.242698","0.347501","1,029,950","143,992,000"]
["Dec 27, 2017","0.236854","0.279802","0.216285","0.279802",642.45399999999995,"120,855,000"]
["Dec 26, 2017","0.167689","0.224966","0.163742","0.224966",359.83699999999999,"84,783,100"]
["Dec 25, 2017","0.194018","0.194754","0.156119","0.171389",296.81200000000001,"97,771,900"]
["Dec 24, 2017","0.179958","0.195740","0.162229","0.192288",305.63600000000002,"89,831,700"]
["Dec 23, 2017","0.144981","0.207454","0.144981","0.177276",520.726,"71,725,000"]
["Dec 22, 2017","0.130838","0.163793","0.105656","0.148473",587.45699999999999,"64,121,300"]
["Dec 21, 2017","0.120903","0.141866","0.114677","0.130419",218.411,"58,674,500"]
["Dec 20, 2017","0.136985","0.136985","0.115453","0.119119",168.72300000000001,"65,833,900"]
["Dec 19, 2017","0.147308","0.157073","0.126463","0.137152",479.346,"70,116,100"]
["Dec 18, 2017","0.178980","0.216103","0.141042","0.145257",406.68,"84,365,200"]
["Dec 17, 2017","0.186079","0.191225","0.152399","0.177806",256.13499999999999,"86,830,200"]
["Dec 16, 2017","0.187493","0.218266","0.172040","0.186231",390.15600000000001,"86,547,100"]
["Dec 15, 2017","0.131303","0.187989","0.125296","0.185927",339.83300000000003,"59,974,200"]
["Dec 14, 2017","0.113661","0.135984","0.111266","0.135984",199.84299999999999,"51,394,600"]
["Dec 13, 2017","0.105757","0.123946","0.098938","0.114535",149.46199999999999,"47,278,200"]
["Dec 12, 2017","0.083112","0.105906","0.081134","0.105651",165.43,"36,730,700"]
["Dec 11, 2017","0.075662","0.085705","0.073838","0.082683",97.988,"32,994,100"]
["Dec 10, 2017","0.073463","0.077654","0.064092","0.076198",49.204999999999998,"31,660,600"]
["Dec 09, 2017","0.076521","0.080222","0.068553","0.072930",73.108000000000004,"32,580,600"]
["Dec 08, 2017","0.071720","0.079332","0.060108","0.076331",84.486999999999995,"30,164,400"]
["Dec 07, 2017","0.064403","0.080877","0.057138","0.071557",196.221,"26,728,400"]
["Dec 06, 2017","0.062039","0.066427","0.061171","0.065332",108.99299999999999,"25,419,500"]
["Dec 05, 2017","0.060905","0.065226","0.059187","0.062177",67.432000000000002,"24,645,000"]
["Dec 04, 2017","0.057140","0.062948","0.055926","0.060786",89.006,"22,821,500"]
["Dec 03, 2017","0.059017","0.062434","0.054792","0.056959",45.732999999999997,"23,262,900"]
["Dec 02, 2017","0.062291","0.067411","0.056019","0.058967",88.522000000000006,"24,226,500"]
["Dec 01, 2017","0.059833","0.063655","0.056034","0.061592",70.816999999999993,"22,957,000"]
["Nov 30, 2017","0.057558","0.066371","0.051961","0.060716",48.058999999999997,"21,759,100"]
["Nov 29, 2017","0.062871","0.072849","0.051798","0.056674",128.61500000000001,"23,428,600"]
["Nov 28, 2017","0.051870","0.065471","0.049219","0.063003",165.69200000000001,"19,031,000"]
["Nov 27, 2017","0.045548","0.051742","0.044456","0.051742",107.188,"16,924,200"]
["Nov 26, 2017","0.045825","0.047944","0.040559","0.045538",155.08000000000001,"16,772,000"]
["Nov 25, 2017","0.057056","0.057200","0.033861","0.044365",274.839,"20,572,800"]
["Nov 24, 2017","0.054270","0.061007","0.052864","0.056083",75.423000000000002,"19,252,800"]
["Nov 23, 2017","0.056684","0.060241","0.054253","0.054357",40.515000000000001,"19,797,500"]
["Nov 22, 2017","0.055419","0.061989","0.052793","0.056792",92.393000000000001,"19,017,600"]
["Nov 21, 2017","0.049750","0.059121","0.047298","0.055092",72.710999999999999,"15,646,600"]
["Nov 20, 2017","0.058012","0.059512","0.049639","0.049873",90.677000000000007,"18,245,100"]
["Nov 19, 2017","0.058587","0.062057","0.055905","0.058021",90.731999999999999,"18,396,500"]
["Nov 18, 2017","0.053269","0.059919","0.051837","0.058795",103.51,"16,696,100"]
["Nov 17, 2017","0.052592","0.064935","0.050670","0.053482",164.57300000000001,"16,191,100"]
["Nov 16, 2017","0.047330","0.059717","0.046433","0.052677",200.27699999999999,"14,252,300"]
["Nov 15, 2017","0.054253","0.057085","0.044679","0.047085",106.19499999999999,"16,012,000"]
["Nov 14, 2017","0.057991","0.064615","0.051210","0.053813",98.631,"16,736,800"]
["Nov 13, 2017","0.046738","0.073014","0.045757","0.058274",76.625,"13,200,200"]
["Nov 12, 2017","0.061020","0.064202","0.045094","0.046778",113.453,"16,872,600"]
["Nov 11, 2017","0.084529","0.087853","0.058527","0.062669",105.366,"22,824,600"]
["Nov 10, 2017","0.090089","0.095883","0.083532","0.084829",52.5,"23,167,000"]
["Nov 09, 2017","0.093913","0.101879","0.082560","0.088115",116.602,"80,458,600"]
["Nov 08, 2017","0.052867","0.106085","0.052726","0.101526",229.95699999999999,"44,917,300"]
["Nov 07, 2017","0.051662","0.055770","0.047538","0.054736",66.918000000000006,"43,556,400"]
["Nov 06, 2017","0.055546","0.056168","0.039449","0.051810",80.194999999999993,"46,443,700"]
["Nov 05, 2017","0.058833","0.060439","0.041365","0.055657",89.123999999999995,"48,705,000"]
["Nov 04, 2017","0.062012","0.063700","0.055549","0.058941",46.404000000000003,"50,923,500"]
["Nov 03, 2017","0.065960","0.065998","0.056870","0.063160",42.143000000000001,"53,730,000"]
["Nov 02, 2017","0.076054","0.076618","0.050659","0.065867",173.285,"61,445,900"]
["Nov 01, 2017","0.101658","0.101658","0.074120","0.078430",88.887,"81,431,500"]
["Oct 31, 2017","0.097798","0.104358","0.085755","0.093505",98.888999999999996,"77,662,500"]
["Oct 30, 2017","0.107136","0.107136","0.081320","0.097489",114.376,"84,311,300"]
["Oct 29, 2017","0.079765","0.128117","0.079765","0.103565",179.154,"62,183,800"]
["Oct 28, 2017","0.149860","0.166639","0.080309","0.080348",98.38,"115,803,000"]
["Oct 27, 2017","0.161571","0.164638","0.139961","0.144024",17.158999999999999,"123,715,000"]
["Oct 26, 2017","0.172468","0.172504","0.121665","0.161473",287.85700000000003,"130,709,000"]
["Oct 25, 2017","0.107757","0.189385","0.081801","0.172275",517.02800000000002,"69,825,600"]
["Oct 24, 2017","0.066097","0.123893","0.057303","0.106926",142.26900000000001,"49,027,600"]
["Oct 23, 2017","0.068708","0.076566","0.056973","0.066369",69.516999999999996,"50,466,000"]
["Oct 22, 2017","0.083720","0.087707","0.065142","0.070268",50.353999999999999,"60,841,700"]
["Oct 21, 2017","0.083173","0.087545","0.061543","0.083699",85.412000000000006,"59,789,800"]
["Oct 20, 2017","0.087497","0.101862","0.069204","0.083367",104.108,"62,259,300"]
["Oct 19, 2017","0.054411","0.157010","0.054251","0.093618",373.99700000000001,"38,256,100"]
["Oct 18, 2017","0.043123","0.056013","0.041159","0.054471",90.171000000000006,"29,977,900"]
["Oct 17, 2017","0.039225","0.044497","0.036297","0.043122",50.067999999999998,"26,971,100"]
["Oct 16, 2017","0.041336","0.071451","0.035305","0.039189",49.338000000000001,"28,099,300"]
["Oct 15, 2017","0.031544","0.051577","0.030270","0.041345",85.701999999999998,"21,192,800"]
["Oct 14, 2017","0.027709","0.032187","0.027071","0.032142",19.657,"18,392,600"]
["Oct 13, 2017","0.026083","0.029631","0.024378","0.027607",29.152000000000001,"17,108,600"]
["Oct 12, 2017","0.022055","0.026256","0.018159","0.025776",44.158000000000001,"14,292,600"]
["Oct 11, 2017","0.021196","0.023531","0.020806","0.021812",18.885000000000002,"13,571,100"]
["Oct 10, 2017","0.020827","0.022997","0.019018","0.021110",23.02,"13,174,800"]
["Oct 09, 2017","0.019634","0.021938","0.018374","0.020926",23.853000000000002,"12,264,300"]
["Oct 08, 2017","0.021716","0.022262","0.017622","0.021746",12.509,"13,383,100"]
["Oct 07, 2017","0.021442","0.021442","0.016037","0.020189",30.792999999999999,"13,051,300"]
["Oct 06, 2017","0.021111","0.022101","0.020405","0.021371",26.577000000000002,"12,693,800"]
["Oct 05, 2017","0.016236","0.021545","0.016229","0.020959",27.858000000000001,"9,627,800"]
["Oct 04, 2017","0.013247","0.021239","0.013245","0.016497",35.917999999999999,"7,744,290"]
["Oct 03, 2017","0.011324","0.013897","0.011077","0.013135",17.704999999999998,"6,532,090"]
["Oct 02, 2017","0.011701","0.012651","0.010298","0.011432",22.425000000000001,"6,659,490"]
["Oct 01, 2017","0.010179","0.015262","0.010016","0.010842",29.443999999999999,"5,713,790"]
["Sep 30, 2017","0.012004","0.013174","0.009495","0.009964",25.704999999999998,"6,645,560"]
["Sep 29, 2017","0.010975","0.013975","0.008781","0.011425",22.029,"5,984,750"]
["Sep 28, 2017","0.011199","0.012383","0.010012","0.010616",19.454000000000001,"6,020,730"]
["Sep 27, 2017","0.014255","0.014607","0.010346","0.010915",15.749000000000001,"7,555,630"]
["Sep 26, 2017","0.015261","0.016199","0.010983","0.013670",32.56,"7,974,190"]
["Sep 25, 2017","0.019715","0.022655","0.014005","0.014740",36.767000000000003,"10,155,800"]
["Sep 24, 2017","0.016055","0.022559","0.014974","0.019845",27.506,"8,143,830"]
["Sep 23, 2017","0.014924","0.019613","0.013544","0.017304",23.573,"7,451,530"]
["Sep 22, 2017","0.017024","0.018236","0.014833","0.016047",11.760999999999999,"8,369,750"]
["Sep 21, 2017","0.018307","0.023211","0.017385","0.017539",25.504999999999999,"8,855,010"]
["Sep 20, 2017","0.018261","0.025286","0.016059","0.020254",33.222999999999999,"8,672,850"]
["Sep 19, 2017","0.015759","0.029762","0.014546","0.019144",66.802000000000007,"7,396,710"]
["Sep 18, 2017","0.005748","0.016612","0.005493","0.016612",80.248000000000005,"2,650,660"]
["Sep 17, 2017","0.005349","0.005388","0.004765","0.005343",6.64,"2,425,890"]
["Sep 16, 2017","0.006118","0.007026","0.005401","0.005752",8.0239999999999991,"2,726,590"]
["Sep 15, 2017","0.005224","0.007040","0.004447","0.006062",4.1630000000000003,"2,292,530"]
["Sep 14, 2017","0.006839","0.007233","0.005319","0.005319",2.101,"2,955,010"]
["Sep 13, 2017","0.007976","0.008198","0.006767","0.006838",3.6619999999999999,"3,392,760"]
["Sep 12, 2017","0.008485","0.008632","0.007055","0.007974",6.1369999999999996,"3,551,400"]
["Sep 11, 2017","0.017076","0.018697","0.007379","0.008488",9.3450000000000006,"7,032,570"]
["Sep 10, 2017","0.008396","0.017610","0.006940","0.017075",41.402000000000001,"3,400,610"]
["Sep 09, 2017","0.010084","0.010084","0.007865","0.008387",4.6459999999999999,"4,017,360"]
["Sep 08, 2017","0.010907","0.011112","0.008042","0.010066",15.548,"4,270,740"]
["Sep 07, 2017","0.008959","0.010916","0.008116","0.010910",6.4749999999999996,"3,447,310"]
["Sep 06, 2017","0.008470","0.009411","0.008253","0.008955",7.4569999999999999,"3,200,980"]
["Sep 05, 2017","0.009206","0.009598","0.008043","0.008691",3.7839999999999998,"3,417,060"]
["Sep 04, 2017","0.011702","0.011710","0.005771","0.009239",4.7699999999999996,"4,264,780"]
["Sep 03, 2017","0.012553","0.012713","0.010679","0.011266",2.3239999999999998,"4,490,150"]
["Sep 02, 2017","0.014788","0.015323","0.012223","0.012831",3.16,"5,188,750"]
["Sep 01, 2017","0.017278","0.017757","0.014024","0.014518",3.0249999999999999,"5,945,530"]
["Aug 31, 2017","0.016494","0.017297","0.012606","0.017285",7.4039999999999999,"5,567,290"]
["Aug 30, 2017","0.016623","0.019189","0.013626","0.016512",10.616,"5,499,790"]
["Aug 29, 2017","0.014209","0.020130","0.011668","0.016671",12.64,"4,611,720"]
["Aug 28, 2017","0.013913","0.016577","0.011075","0.014212",13.864000000000001,"4,422,900"]
["Aug 27, 2017","0.008849","0.020317","0.008050","0.013900",12.143000000000001,"2,754,260"]
["Aug 26, 2017","0.010332","0.011065","0.008015","0.008851",2.42,"3,145,290"]
["Aug 25, 2017","0.011965","0.012971","0.010234","0.010333",3.4790000000000001,"3,564,070"]
["Aug 24, 2017","0.009734","0.012193","0.007981","0.012193",7.5330000000000004,"2,834,120"]
["Aug 23, 2017","0.011527","0.012049","0.009430","0.010133",2.4590000000000001,"3,280,000"]
["Aug 22, 2017","0.013273","0.014134","0.009981","0.011036",4.7169999999999996,"3,689,430"]
["Aug 21, 2017","0.013747","0.014563","0.009492","0.012870",5.76,"3,731,720"]
["Aug 20, 2017","0.015124","0.016837","0.013559","0.013830",3.8119999999999998,"4,009,040"]
["Aug 19, 2017","0.016287","0.016679","0.013556","0.015211",2.6749999999999998,"4,210,510"]
["Aug 18, 2017","0.017074","0.017395","0.014911","0.016281",3.7120000000000002,"4,297,390"]
["Aug 17, 2017","0.016282","0.017777","0.015548","0.017125",5.617,"3,988,510"]
["Aug 16, 2017","0.018097","0.018286","0.014350","0.016339",3.82,"4,287,740"]
["Aug 15, 2017","0.023205","0.027547","0.014554","0.018177",3.8260000000000001,"5,377,030"]
["Aug 14, 2017","0.031551","0.032412","0.021564","0.023238",10.3,"7,095,590"]
["Aug 13, 2017","0.026088","0.031456","0.023265","0.029544",16.893999999999998,"5,690,800"]
["Aug 12, 2017","0.024770","0.030182","0.022887","0.027587",10.539,"5,234,640"]
["Aug 11, 2017","0.016537","0.028389","0.014110","0.027202",15.606999999999999,"3,381,180"]
["Aug 10, 2017","0.015118","0.020798","0.014042","0.015547",13.301,"2,989,580"]
["Aug 09, 2017","0.020410","0.021322","0.015087","0.015087",6.7649999999999997,"3,899,510"]
["Aug 08, 2017","0.020588","0.026352","0.017775","0.019448",5.4930000000000003,"3,795,970"]
["Aug 07, 2017","0.026885","0.027127","0.020529","0.020708",5.5910000000000002,"4,792,400"]
["Aug 06, 2017","0.020442","0.022821","0.017677","0.022726",2.129,"3,509,350"]
["Aug 05, 2017","0.017898","0.044126","0.016202","0.020860",6.7569999999999997,"2,960,760"]
["Aug 04, 2017","0.037837","0.037837","0.014707","0.016739",5.5620000000000003,"6,003,690"]
["Aug 03, 2017","0.013696","0.040921","0.012241","0.037869",15.728,"2,079,730"]
["Aug 02, 2017","0.013508","0.018253","0.010803","0.013676",3.2149999999999999,"1,959,340"]
["Aug 01, 2017","0.021103","0.024236","0.013324","0.013501",2.3929999999999998,"2,939,000"]
["Jul 31, 2017","0.027432","0.029370","0.020315","0.021314",766,"3,614,310"]
["Jul 30, 2017","0.027996","0.029037","0.026068","0.027375",2.2130000000000001,"3,501,460"]
["Jul 29, 2017","0.022336","0.035024","0.022336","0.027971",1.383,"2,645,630"]
["Jul 28, 2017","0.038893","0.039884","0.020270","0.022242",1.407,"4,364,130"]
["Jul 27, 2017","0.037167","0.040044","0.028469","0.039662",918,"-"]
["Jul 26, 2017","0.028263","0.046740","0.020093","0.037136",705,"-"]
["Jul 25, 2017","0.041404","0.053652","0.028330","0.047215",1.9730000000000001,"-"]
["Jul 24, 2017","0.040947","0.068828","0.027134","0.041343",4.9480000000000004,"-"]
["Jul 23, 2017","0.024106","0.048576","0.023290","0.041306",1.7669999999999999,"-"]
["Jul 22, 2017","0.031360","0.057682","0.021136","0.024059",8.0109999999999992,"-"]
["Jul 21, 2017","0.016597","0.033684","0.015962","0.032014",957,"-"]

{"sheet":"MAID","index":92,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.305388","0.318000","0.284903","0.286987","1,291,030","138,204,000"]
["Mar 09, 2018","0.300483","0.315039","0.260544","0.305248","2,448,200","135,984,000"]
["Mar 08, 2018","0.343037","0.348707","0.287682","0.292979","2,489,660","155,242,000"]
["Mar 07, 2018","0.368819","0.383718","0.320587","0.348430","2,821,220","166,910,000"]
["Mar 06, 2018","0.394605","0.405581","0.358275","0.373307","2,902,060","178,579,000"]
["Mar 05, 2018","0.418006","0.438383","0.393223","0.396143","2,749,450","189,170,000"]
["Mar 04, 2018","0.407894","0.412108","0.377640","0.409775","2,278,960","184,593,000"]
["Mar 03, 2018","0.404150","0.450005","0.390673","0.411734","4,440,950","182,899,000"]
["Mar 02, 2018","0.390373","0.411778","0.370231","0.404976","5,179,730","176,664,000"]
["Mar 01, 2018","0.380060","0.406019","0.360283","0.394681","4,883,590","171,997,000"]
["Feb 28, 2018","0.357749","0.435478","0.357749","0.380410","8,320,460","161,900,000"]
["Feb 27, 2018","0.355090","0.363811","0.342525","0.355941","2,319,670","160,697,000"]
["Feb 26, 2018","0.343007","0.372061","0.341294","0.353190","2,431,610","155,228,000"]
["Feb 25, 2018","0.360509","0.363902","0.337860","0.342381","2,262,270","163,149,000"]
["Feb 24, 2018","0.372237","0.406234","0.352311","0.361487","3,294,410","168,457,000"]
["Feb 23, 2018","0.407470","0.436789","0.365055","0.376203","2,973,650","184,402,000"]
["Feb 22, 2018","0.436514","0.453832","0.401554","0.406797","1,628,050","197,545,000"]
["Feb 21, 2018","0.443830","0.477835","0.433332","0.437152","3,152,680","200,856,000"]
["Feb 20, 2018","0.464346","0.486252","0.447014","0.447014","2,707,900","210,141,000"]
["Feb 19, 2018","0.450440","0.488186","0.444169","0.464376","2,336,700","203,848,000"]
["Feb 18, 2018","0.525668","0.533702","0.439323","0.451593","4,558,600","237,892,000"]
["Feb 17, 2018","0.489443","0.527711","0.484417","0.524374","1,834,110","221,499,000"]
["Feb 16, 2018","0.505691","0.514197","0.476142","0.489721","2,220,820","228,852,000"]
["Feb 15, 2018","0.486524","0.509241","0.460352","0.506729","2,334,530","220,178,000"]
["Feb 14, 2018","0.407758","0.490795","0.406757","0.485687","2,282,770","184,532,000"]
["Feb 13, 2018","0.437351","0.440404","0.406731","0.409166","1,666,410","197,924,000"]
["Feb 12, 2018","0.399277","0.460478","0.399277","0.438240","2,950,820","180,694,000"]
["Feb 11, 2018","0.409823","0.421231","0.371091","0.396102","1,948,960","185,466,000"]
["Feb 10, 2018","0.440962","0.467043","0.387831","0.409020","1,843,230","199,558,000"]
["Feb 09, 2018","0.404417","0.441507","0.381588","0.440403","1,804,260","183,020,000"]
["Feb 08, 2018","0.384835","0.437747","0.383486","0.403438","2,276,080","174,158,000"]
["Feb 07, 2018","0.379047","0.454903","0.353876","0.388095","2,714,230","171,538,000"]
["Feb 06, 2018","0.327439","0.394915","0.271973","0.381158","1,921,150","148,183,000"]
["Feb 05, 2018","0.389929","0.397798","0.311053","0.324719","1,937,910","176,463,000"]
["Feb 04, 2018","0.481608","0.489941","0.363456","0.396141","2,605,180","217,953,000"]
["Feb 03, 2018","0.432998","0.493945","0.397024","0.483389","2,369,930","195,954,000"]
["Feb 02, 2018","0.479490","0.479490","0.332418","0.436532","5,801,540","216,994,000"]
["Feb 01, 2018","0.590547","0.591447","0.441332","0.481080","4,250,070","267,253,000"]
["Jan 31, 2018","0.577987","0.594887","0.535896","0.588548","4,358,030","261,569,000"]
["Jan 30, 2018","0.666810","0.666810","0.564857","0.577539","3,640,740","301,767,000"]
["Jan 29, 2018","0.701633","0.719018","0.653025","0.665168","4,318,050","317,526,000"]
["Jan 28, 2018","0.696925","0.717818","0.681814","0.707258","4,004,450","315,395,000"]
["Jan 27, 2018","0.663292","0.713718","0.641230","0.693287","4,625,300","300,174,000"]
["Jan 26, 2018","0.658714","0.686047","0.601978","0.663112","3,645,210","298,103,000"]
["Jan 25, 2018","0.690601","0.704413","0.649291","0.659294","3,578,950","312,533,000"]
["Jan 24, 2018","0.665299","0.697448","0.635915","0.679977","5,249,180","301,083,000"]
["Jan 23, 2018","0.728864","0.739057","0.610197","0.662744","7,175,650","329,849,000"]
["Jan 22, 2018","0.677630","0.770336","0.654523","0.736802","12,787,100","306,663,000"]
["Jan 21, 2018","0.778476","0.813470","0.659021","0.668522","5,268,670","352,301,000"]
["Jan 20, 2018","0.749361","0.829074","0.737960","0.778098","4,871,990","339,125,000"]
["Jan 19, 2018","0.700302","0.759188","0.670769","0.738732","4,476,900","316,923,000"]
["Jan 18, 2018","0.699235","0.776490","0.628222","0.705064","6,444,580","316,440,000"]
["Jan 17, 2018","0.688992","0.748835","0.541725","0.701106","5,715,190","311,805,000"]
["Jan 16, 2018","1.03","1.03","0.578915","0.697960","8,425,610","464,000,000"]
["Jan 15, 2018","0.969179","1.06","0.941557","1.02","7,713,740","438,604,000"]
["Jan 14, 2018","1.09","1.10","0.928008","0.977497","6,201,860","494,805,000"]
["Jan 13, 2018","0.980220","1.10","0.964700","1.09","7,833,650","443,601,000"]
["Jan 12, 2018","0.910541","1.00","0.869020","0.977036","7,009,980","412,067,000"]
["Jan 11, 2018","1.07","1.08","0.907508","0.907508","7,484,060","485,138,000"]
["Jan 10, 2018","1.12","1.12","0.978669","1.08","7,472,350","508,801,000"]
["Jan 09, 2018","1.07","1.20","0.971572","1.12","10,738,300","486,266,000"]
["Jan 08, 2018","1.16","1.16","0.920687","1.07","7,737,460","526,631,000"]
["Jan 07, 2018","1.03","1.17","0.961676","1.16","9,690,180","466,830,000"]
["Jan 06, 2018","1.03","1.08","0.988484","1.03","8,550,790","463,919,000"]
["Jan 05, 2018","1.08","1.08","0.942726","1.03","11,867,400","489,393,000"]
["Jan 04, 2018","1.18","1.19","1.04","1.08","9,415,190","533,485,000"]
["Jan 03, 2018","1.10","1.18","1.06","1.17","10,299,200","495,603,000"]
["Jan 02, 2018","1.11","1.20","1.07","1.10","16,321,800","502,346,000"]
["Jan 01, 2018","0.947069","1.18","0.904254","1.11","22,130,000","428,599,000"]
["Dec 31, 2017","0.790938","0.978784","0.772791","0.942026","8,529,030","357,941,000"]
["Dec 30, 2017","0.900030","0.900030","0.760572","0.797002","5,621,330","407,311,000"]
["Dec 29, 2017","0.950701","0.955807","0.869612","0.900458","6,611,900","430,242,000"]
["Dec 28, 2017","1.03","1.04","0.868042","0.941318","7,664,210","464,084,000"]
["Dec 27, 2017","0.884755","1.17","0.851948","1.03","15,336,900","400,398,000"]
["Dec 26, 2017","0.902986","0.936109","0.812966","0.880317","10,462,000","408,649,000"]
["Dec 25, 2017","0.831789","0.942797","0.790565","0.897917","9,676,770","376,428,000"]
["Dec 24, 2017","0.858159","0.858159","0.700278","0.827527","8,922,650","388,362,000"]
["Dec 23, 2017","0.682564","0.904377","0.666667","0.836992","7,408,950","308,896,000"]
["Dec 22, 2017","0.830924","0.848087","0.478662","0.675363","7,830,560","376,036,000"]
["Dec 21, 2017","0.777542","0.875056","0.765687","0.828348","10,238,100","351,878,000"]
["Dec 20, 2017","0.746593","0.828501","0.626770","0.776093","9,962,100","337,872,000"]
["Dec 19, 2017","0.793477","0.845347","0.697045","0.748079","8,000,760","359,090,000"]
["Dec 18, 2017","0.669955","0.824580","0.660709","0.807505","9,819,730","303,190,000"]
["Dec 17, 2017","0.553266","0.696569","0.551511","0.662780","4,760,390","250,382,000"]
["Dec 16, 2017","0.579352","0.590536","0.546573","0.549823","3,848,010","262,187,000"]
["Dec 15, 2017","0.595369","0.609065","0.530609","0.578972","5,537,370","269,436,000"]
["Dec 14, 2017","0.555346","0.598942","0.530546","0.596460","5,654,750","251,323,000"]
["Dec 13, 2017","0.554484","0.615474","0.515280","0.564896","6,080,860","250,933,000"]
["Dec 12, 2017","0.452346","0.579275","0.444100","0.558144","6,806,130","204,710,000"]
["Dec 11, 2017","0.444662","0.506042","0.440129","0.451587","3,765,870","201,233,000"]
["Dec 10, 2017","0.489323","0.490348","0.404710","0.447874","3,595,740","221,444,000"]
["Dec 09, 2017","0.521090","0.523466","0.467885","0.492488","3,750,050","235,820,000"]
["Dec 08, 2017","0.502084","0.534793","0.431890","0.515060","5,702,220","227,219,000"]
["Dec 07, 2017","0.540968","0.595212","0.469178","0.497965","8,205,190","244,816,000"]
["Dec 06, 2017","0.625152","0.632845","0.498803","0.541582","6,642,550","282,914,000"]
["Dec 05, 2017","0.583279","0.628889","0.569828","0.628248","3,443,140","263,964,000"]
["Dec 04, 2017","0.534796","0.594254","0.532553","0.582423","3,858,560","242,023,000"]
["Dec 03, 2017","0.503067","0.581523","0.503067","0.532824","3,019,150","227,664,000"]
["Dec 02, 2017","0.493450","0.526173","0.482961","0.502538","2,368,360","223,312,000"]
["Dec 01, 2017","0.472067","0.522435","0.449524","0.495642","2,209,870","213,635,000"]
["Nov 30, 2017","0.463633","0.531684","0.417492","0.472199","2,164,240","209,818,000"]
["Nov 29, 2017","0.559109","0.573120","0.425348","0.456551","4,836,820","253,026,000"]
["Nov 28, 2017","0.492960","0.571550","0.485286","0.558838","3,107,530","223,090,000"]
["Nov 27, 2017","0.456579","0.504251","0.455158","0.494142","2,296,450","206,626,000"]
["Nov 26, 2017","0.476256","0.486235","0.447058","0.454489","2,492,150","215,531,000"]
["Nov 25, 2017","0.458579","0.479756","0.448022","0.478385","2,219,530","207,531,000"]
["Nov 24, 2017","0.463615","0.471424","0.433795","0.455804","2,206,700","209,810,000"]
["Nov 23, 2017","0.426279","0.470747","0.426279","0.467958","3,078,080","192,914,000"]
["Nov 22, 2017","0.411804","0.434351","0.410856","0.424966","2,133,620","186,363,000"]
["Nov 21, 2017","0.389879","0.411804","0.365866","0.409268","1,772,640","176,441,000"]
["Nov 20, 2017","0.390284","0.396911","0.380672","0.388147","1,819,740","176,624,000"]
["Nov 19, 2017","0.391793","0.409705","0.382528","0.396127","1,835,000","177,307,000"]
["Nov 18, 2017","0.381277","0.413679","0.373812","0.393192","1,969,390","172,548,000"]
["Nov 17, 2017","0.384431","0.397738","0.369854","0.382131","1,980,130","173,975,000"]
["Nov 16, 2017","0.401827","0.419997","0.385122","0.386410","2,180,000","181,848,000"]
["Nov 15, 2017","0.411484","0.423126","0.394716","0.399901","1,799,410","186,218,000"]
["Nov 14, 2017","0.403935","0.418315","0.392954","0.410179","1,947,590","182,802,000"]
["Nov 13, 2017","0.391421","0.422829","0.386834","0.404351","1,960,230","177,139,000"]
["Nov 12, 2017","0.400736","0.415540","0.345663","0.391846","1,866,340","181,354,000"]
["Nov 11, 2017","0.407780","0.429866","0.392597","0.401751","1,583,430","184,542,000"]
["Nov 10, 2017","0.469663","0.470800","0.392869","0.410536","2,519,370","212,547,000"]
["Nov 09, 2017","0.445564","0.501265","0.441382","0.463650","3,522,770","201,641,000"]
["Nov 08, 2017","0.378141","0.457383","0.376073","0.448896","4,832,510","171,129,000"]
["Nov 07, 2017","0.349090","0.384519","0.346785","0.379993","2,136,720","157,982,000"]
["Nov 06, 2017","0.321612","0.370337","0.317136","0.350545","2,468,120","145,546,000"]
["Nov 05, 2017","0.327413","0.349418","0.318867","0.322942","1,423,940","148,172,000"]
["Nov 04, 2017","0.321272","0.342061","0.315054","0.328461","1,343,780","145,393,000"]
["Nov 03, 2017","0.327746","0.336285","0.311506","0.320161","1,652,870","148,322,000"]
["Nov 02, 2017","0.366391","0.376286","0.285308","0.328369","4,398,220","165,811,000"]
["Nov 01, 2017","0.388676","0.392994","0.351026","0.369860","2,326,720","175,896,000"]
["Oct 31, 2017","0.359329","0.390580","0.358048","0.390580","1,542,910","162,615,000"]
["Oct 30, 2017","0.358556","0.365726","0.349367","0.360841",888.85599999999999,"162,265,000"]
["Oct 29, 2017","0.347655","0.375632","0.347286","0.360492","2,141,310","157,332,000"]
["Oct 28, 2017","0.347301","0.352109","0.338595","0.347635",865.69500000000005,"157,172,000"]
["Oct 27, 2017","0.346623","0.356157","0.337534","0.349003",964.65499999999997,"156,865,000"]
["Oct 26, 2017","0.357190","0.373580","0.338449","0.346785","1,144,960","161,647,000"]
["Oct 25, 2017","0.359791","0.368744","0.332808","0.353409","1,385,060","162,824,000"]
["Oct 24, 2017","0.328679","0.388625","0.315785","0.359573","2,028,920","148,744,000"]
["Oct 23, 2017","0.339554","0.344703","0.316624","0.333423","1,453,130","153,666,000"]
["Oct 22, 2017","0.343103","0.354803","0.326849","0.339187","1,479,960","155,272,000"]
["Oct 21, 2017","0.367600","0.369348","0.318334","0.344082","2,249,650","166,358,000"]
["Oct 20, 2017","0.368810","0.392459","0.357450","0.366188","1,936,580","166,906,000"]
["Oct 19, 2017","0.390811","0.400052","0.367208","0.371025","1,586,320","176,862,000"]
["Oct 18, 2017","0.404692","0.407403","0.366012","0.388951","1,308,610","183,144,000"]
["Oct 17, 2017","0.400587","0.409457","0.386913","0.407457","1,580,600","181,287,000"]
["Oct 16, 2017","0.396609","0.424118","0.390395","0.410087","1,628,770","179,486,000"]
["Oct 15, 2017","0.391393","0.409574","0.359108","0.395611","2,327,030","177,126,000"]
["Oct 14, 2017","0.392695","0.405869","0.381644","0.390499","1,545,690","177,715,000"]
["Oct 13, 2017","0.376244","0.401600","0.336320","0.389132","3,300,280","170,270,000"]
["Oct 12, 2017","0.398035","0.411306","0.374674","0.376612","3,620,640","180,132,000"]
["Oct 11, 2017","0.400339","0.422003","0.380979","0.397776","2,534,060","181,174,000"]
["Oct 10, 2017","0.394199","0.423704","0.379170","0.397485","2,158,910","178,396,000"]
["Oct 09, 2017","0.426192","0.436527","0.386101","0.390481","3,135,910","192,874,000"]
["Oct 08, 2017","0.457436","0.457436","0.419068","0.424396","1,994,350","207,014,000"]
["Oct 07, 2017","0.467108","0.475068","0.441465","0.461798","1,195,250","211,391,000"]
["Oct 06, 2017","0.441573","0.473059","0.438291","0.465543","1,420,160","199,835,000"]
["Oct 05, 2017","0.447203","0.449161","0.433066","0.441996","1,352,100","202,383,000"]
["Oct 04, 2017","0.457827","0.491128","0.444072","0.447794","1,577,820","207,191,000"]
["Oct 03, 2017","0.448327","0.481336","0.439717","0.459609","1,670,930","202,891,000"]
["Oct 02, 2017","0.460142","0.466589","0.445460","0.447615","1,244,450","208,239,000"]
["Oct 01, 2017","0.484165","0.490568","0.453589","0.458944","1,326,000","219,110,000"]
["Sep 30, 2017","0.487713","0.498243","0.474255","0.483175","1,195,870","220,716,000"]
["Sep 29, 2017","0.493715","0.499521","0.441714","0.487756","2,144,370","223,432,000"]
["Sep 28, 2017","0.516791","0.526922","0.489065","0.493983","1,208,350","233,875,000"]
["Sep 27, 2017","0.494025","0.519492","0.493901","0.518422","1,113,950","223,572,000"]
["Sep 26, 2017","0.505502","0.508317","0.489239","0.495280",841.54100000000005,"228,766,000"]
["Sep 25, 2017","0.475162","0.512946","0.472546","0.504641","1,071,560","215,036,000"]
["Sep 24, 2017","0.491218","0.492882","0.472799","0.475649",830.91800000000001,"222,302,000"]
["Sep 23, 2017","0.458712","0.497287","0.452466","0.489933",950.70600000000002,"207,591,000"]
["Sep 22, 2017","0.477020","0.501080","0.455916","0.459998","2,106,560","215,877,000"]
["Sep 21, 2017","0.564426","0.573001","0.470225","0.477865","2,326,580","255,432,000"]
["Sep 20, 2017","0.554922","0.586108","0.518747","0.568158","2,693,650","251,131,000"]
["Sep 19, 2017","0.589860","0.594500","0.549254","0.556714","1,542,410","266,943,000"]
["Sep 18, 2017","0.533701","0.590853","0.533701","0.589092","1,449,840","241,528,000"]
["Sep 17, 2017","0.535491","0.551738","0.492296","0.533679","1,566,440","242,338,000"]
["Sep 16, 2017","0.547794","0.561700","0.508715","0.535006","1,487,280","247,906,000"]
["Sep 15, 2017","0.410793","0.569458","0.372331","0.543111","5,228,990","185,905,000"]
["Sep 14, 2017","0.537660","0.546175","0.399819","0.408422","2,038,220","243,319,000"]
["Sep 13, 2017","0.590998","0.593937","0.484988","0.535843","2,980,030","267,457,000"]
["Sep 12, 2017","0.622865","0.652711","0.583592","0.597057","1,734,310","281,879,000"]
["Sep 11, 2017","0.615998","0.640274","0.597437","0.622159","1,701,420","278,771,000"]
["Sep 10, 2017","0.620601","0.635774","0.556864","0.615799","2,034,110","280,854,000"]
["Sep 09, 2017","0.617271","0.640775","0.591102","0.622342","1,935,650","279,347,000"]
["Sep 08, 2017","0.673912","0.710756","0.575433","0.616790","3,097,260","304,981,000"]
["Sep 07, 2017","0.678518","0.692192","0.654169","0.673047","1,990,370","307,065,000"]
["Sep 06, 2017","0.625359","0.683853","0.612682","0.678201","2,523,720","283,008,000"]
["Sep 05, 2017","0.574588","0.641380","0.506025","0.622122","2,984,600","260,031,000"]
["Sep 04, 2017","0.674363","0.681353","0.489914","0.573200","4,773,210","305,185,000"]
["Sep 03, 2017","0.665443","0.711670","0.648994","0.675906","2,428,930","301,148,000"]
["Sep 02, 2017","0.715847","0.779562","0.638585","0.660610","5,036,790","323,958,000"]
["Sep 01, 2017","0.659459","0.713213","0.645735","0.713048","3,332,400","298,440,000"]
["Aug 31, 2017","0.659610","0.688665","0.640427","0.658425","3,958,540","298,508,000"]
["Aug 30, 2017","0.636453","0.676536","0.597672","0.667527","3,680,150","288,028,000"]
["Aug 29, 2017","0.636112","0.658496","0.610910","0.639214","5,955,930","287,874,000"]
["Aug 28, 2017","0.600294","0.641911","0.593419","0.629634","3,432,980","271,665,000"]
["Aug 27, 2017","0.623627","0.629692","0.591076","0.600034","3,060,370","282,224,000"]
["Aug 26, 2017","0.545786","0.625209","0.529103","0.620014","5,535,110","246,997,000"]
["Aug 25, 2017","0.522957","0.550172","0.504616","0.548929","3,637,720","236,665,000"]
["Aug 24, 2017","0.477417","0.531915","0.466515","0.506648","2,654,260","216,056,000"]
["Aug 23, 2017","0.458912","0.494861","0.449110","0.475873","2,781,400","207,682,000"]
["Aug 22, 2017","0.465091","0.490304","0.438118","0.462535","3,526,460","210,478,000"]
["Aug 21, 2017","0.483849","0.506383","0.460723","0.465379","3,696,750","218,967,000"]
["Aug 20, 2017","0.443930","0.492460","0.426330","0.481021","2,672,700","200,901,000"]
["Aug 19, 2017","0.457281","0.473669","0.404922","0.453723","2,944,220","206,944,000"]
["Aug 18, 2017","0.433090","0.515224","0.420536","0.451226","6,033,950","195,996,000"]
["Aug 17, 2017","0.409238","0.441043","0.400374","0.434550","2,627,380","185,202,000"]
["Aug 16, 2017","0.393828","0.411506","0.378887","0.411506","2,289,320","178,228,000"]
["Aug 15, 2017","0.377097","0.421429","0.353282","0.394388","4,758,110","170,656,000"]
["Aug 14, 2017","0.361646","0.376274","0.347034","0.376181","2,570,100","163,664,000"]
["Aug 13, 2017","0.386532","0.389906","0.315819","0.358888","4,958,590","174,926,000"]
["Aug 12, 2017","0.368468","0.427088","0.368468","0.386114","3,732,240","166,751,000"]
["Aug 11, 2017","0.359333","0.372248","0.348476","0.370524","2,063,470","162,617,000"]
["Aug 10, 2017","0.379342","0.381414","0.355855","0.358156","2,179,920","171,672,000"]
["Aug 09, 2017","0.356928","0.384435","0.352973","0.382914","2,001,300","161,529,000"]
["Aug 08, 2017","0.358123","0.373870","0.350085","0.356663","1,788,310","162,069,000"]
["Aug 07, 2017","0.362409","0.371355","0.349853","0.358304","2,085,350","164,009,000"]
["Aug 06, 2017","0.353803","0.376888","0.347963","0.365808","1,296,770","160,115,000"]
["Aug 05, 2017","0.329488","0.364960","0.324807","0.354502","2,252,270","149,111,000"]
["Aug 04, 2017","0.338426","0.355977","0.325749","0.333159","1,665,010","153,156,000"]
["Aug 03, 2017","0.333520","0.354573","0.323064","0.338583","1,684,880","150,935,000"]
["Aug 02, 2017","0.318087","0.340167","0.311142","0.330913","1,796,100","143,951,000"]
["Aug 01, 2017","0.286404","0.332151","0.274339","0.317586","2,909,400","129,613,000"]
["Jul 31, 2017","0.305444","0.309186","0.281714","0.288338","2,294,370","138,229,000"]
["Jul 30, 2017","0.321615","0.325692","0.298415","0.305664","1,694,960","145,548,000"]
["Jul 29, 2017","0.320205","0.326919","0.297241","0.321319","1,780,770","144,909,000"]
["Jul 28, 2017","0.343985","0.346045","0.313054","0.322887","2,654,560","155,671,000"]
["Jul 27, 2017","0.337788","0.346570","0.328519","0.342681","1,354,970","152,867,000"]
["Jul 26, 2017","0.318303","0.338893","0.302783","0.335325","1,457,380","144,049,000"]
["Jul 25, 2017","0.377570","0.381189","0.308198","0.316407","1,456,420","170,870,000"]
["Jul 24, 2017","0.376575","0.379516","0.365413","0.378251",907.90099999999995,"170,420,000"]
["Jul 23, 2017","0.393921","0.400457","0.357575","0.375914",936.07299999999998,"178,270,000"]
["Jul 22, 2017","0.351755","0.397502","0.349891","0.394215","1,344,510","159,187,000"]
["Jul 21, 2017","0.356926","0.369438","0.336860","0.350973",712.94500000000005,"161,528,000"]
["Jul 20, 2017","0.296959","0.370018","0.296959","0.355514","1,302,300","134,389,000"]
["Jul 19, 2017","0.321889","0.325211","0.296199","0.296851","1,030,450","145,672,000"]
["Jul 18, 2017","0.298826","0.330006","0.287679","0.320741","1,100,380","135,234,000"]
["Jul 17, 2017","0.255997","0.298550","0.253705","0.298549",996.17,"115,852,000"]
["Jul 16, 2017","0.268143","0.275110","0.228657","0.255756","1,419,260","121,349,000"]
["Jul 15, 2017","0.275386","0.284625","0.256387","0.269024","1,378,270","124,627,000"]
["Jul 14, 2017","0.306803","0.308146","0.260532","0.275551","1,664,030","138,845,000"]
["Jul 13, 2017","0.330311","0.337480","0.294134","0.307054","2,320,020","149,483,000"]
["Jul 12, 2017","0.299171","0.349992","0.260235","0.331144","3,468,390","135,391,000"]
["Jul 11, 2017","0.317860","0.337025","0.251908","0.298190","4,440,000","143,848,000"]
["Jul 10, 2017","0.418063","0.429840","0.325460","0.326798","3,582,040","189,195,000"]
["Jul 09, 2017","0.448218","0.468603","0.417879","0.417879","1,799,080","202,842,000"]
["Jul 08, 2017","0.458258","0.459684","0.433327","0.450478","1,392,680","207,386,000"]
["Jul 07, 2017","0.488688","0.493092","0.454804","0.457803","1,569,460","221,157,000"]
["Jul 06, 2017","0.493569","0.502549","0.480809","0.489120","1,764,740","223,366,000"]
["Jul 05, 2017","0.490922","0.499464","0.463142","0.494108","1,444,900","222,168,000"]
["Jul 04, 2017","0.469887","0.500140","0.469550","0.491141","2,036,880","212,648,000"]
["Jul 03, 2017","0.446102","0.478485","0.439342","0.472141","1,600,030","201,885,000"]
["Jul 02, 2017","0.434882","0.453558","0.415172","0.447798","2,119,780","196,807,000"]
["Jul 01, 2017","0.462868","0.466425","0.427015","0.434772","2,290,300","209,472,000"]
["Jun 30, 2017","0.473110","0.493845","0.459553","0.462593","2,252,430","214,107,000"]
["Jun 29, 2017","0.499839","0.503851","0.470467","0.472552","1,504,980","226,203,000"]
["Jun 28, 2017","0.471895","0.503810","0.446538","0.499697","1,723,490","213,557,000"]
["Jun 27, 2017","0.450023","0.470916","0.398577","0.470916","2,215,940","203,659,000"]
["Jun 26, 2017","0.478233","0.497354","0.417287","0.450023","3,889,540","216,425,000"]
["Jun 25, 2017","0.512312","0.522065","0.466190","0.479441","1,767,340","231,848,000"]
["Jun 24, 2017","0.549942","0.561505","0.502932","0.513763","2,718,670","248,878,000"]
["Jun 23, 2017","0.504724","0.578695","0.500806","0.549876","3,626,720","228,414,000"]
["Jun 22, 2017","0.468891","0.508240","0.468862","0.503863","3,440,170","212,198,000"]
["Jun 21, 2017","0.507636","0.508343","0.461122","0.469362","3,244,380","229,732,000"]
["Jun 20, 2017","0.545280","0.546874","0.484963","0.505876","5,903,810","246,768,000"]
["Jun 19, 2017","0.488092","0.559823","0.478949","0.548838","5,385,830","220,887,000"]
["Jun 18, 2017","0.491784","0.494244","0.473033","0.488564","1,740,710","222,558,000"]
["Jun 17, 2017","0.476146","0.495110","0.465744","0.491698","2,072,100","215,481,000"]
["Jun 16, 2017","0.453685","0.505597","0.435721","0.476100","3,644,170","205,316,000"]
["Jun 15, 2017","0.476471","0.476471","0.388491","0.454436","1,784,540","215,628,000"]
["Jun 14, 2017","0.522394","0.542909","0.454598","0.473617","2,469,760","236,411,000"]
["Jun 13, 2017","0.477674","0.545999","0.477584","0.523014","2,794,560","216,173,000"]
["Jun 12, 2017","0.547829","0.555776","0.448470","0.481689","2,298,420","247,921,000"]
["Jun 11, 2017","0.536206","0.560214","0.517259","0.551325","2,760,710","242,661,000"]
["Jun 10, 2017","0.562329","0.582058","0.517802","0.534034","4,463,740","254,483,000"]
["Jun 09, 2017","0.545021","0.584342","0.540698","0.559973","4,553,500","246,651,000"]
["Jun 08, 2017","0.523231","0.588145","0.495991","0.544584","12,095,000","236,789,000"]
["Jun 07, 2017","0.516167","0.671010","0.515654","0.519614","17,674,900","233,593,000"]
["Jun 06, 2017","0.508276","0.549731","0.431356","0.513914","14,781,500","230,022,000"]
["Jun 05, 2017","0.410938","0.507742","0.410938","0.507742","6,554,910","185,971,000"]
["Jun 04, 2017","0.423232","0.437898","0.405003","0.408932","4,051,010","191,535,000"]
["Jun 03, 2017","0.395969","0.432160","0.391855","0.426742","2,671,870","179,197,000"]
["Jun 02, 2017","0.398703","0.406169","0.383746","0.396518","3,191,020","180,434,000"]
["Jun 01, 2017","0.393309","0.422170","0.393309","0.398787","1,629,420","177,993,000"]
["May 31, 2017","0.351712","0.415461","0.351712","0.393840","2,581,360","159,168,000"]
["May 30, 2017","0.370544","0.384302","0.343124","0.350799","1,637,700","167,691,000"]
["May 29, 2017","0.356133","0.384413","0.341908","0.370576","1,348,970","161,169,000"]
["May 28, 2017","0.334592","0.387423","0.333053","0.357414","1,747,990","151,420,000"]
["May 27, 2017","0.375994","0.389499","0.293263","0.329553","1,934,440","170,157,000"]
["May 26, 2017","0.390895","0.451786","0.339416","0.375305","1,863,060","176,900,000"]
["May 25, 2017","0.441055","0.483107","0.388264","0.395595","3,372,850","199,600,000"]
["May 24, 2017","0.406277","0.485274","0.405050","0.444551","5,081,470","183,862,000"]
["May 23, 2017","0.361682","0.408487","0.361682","0.402739","2,288,030","163,680,000"]
["May 22, 2017","0.371964","0.390699","0.345616","0.362193","2,695,000","168,333,000"]
["May 21, 2017","0.366649","0.381055","0.361640","0.368151","1,837,440","165,928,000"]
["May 20, 2017","0.364346","0.372494","0.352193","0.366769","1,694,430","164,886,000"]
["May 19, 2017","0.336358","0.364075","0.326769","0.362687","2,127,620","152,220,000"]
["May 18, 2017","0.315548","0.351197","0.312992","0.336939","2,075,340","142,802,000"]
["May 17, 2017","0.309483","0.316264","0.295750","0.315744","1,535,350","140,057,000"]
["May 16, 2017","0.314574","0.317364","0.299307","0.311206","1,578,430","142,361,000"]
["May 15, 2017","0.351696","0.351696","0.312205","0.316041","1,580,480","159,161,000"]
["May 14, 2017","0.324114","0.367709","0.308615","0.348816","4,402,150","146,679,000"]
["May 13, 2017","0.337396","0.349408","0.287394","0.327479","4,792,130","152,689,000"]
["May 12, 2017","0.332337","0.351642","0.299684","0.335375","4,362,970","150,400,000"]
["May 11, 2017","0.306317","0.346156","0.287252","0.332944","3,045,480","138,624,000"]
["May 10, 2017","0.291467","0.316111","0.284328","0.306823","1,655,330","131,904,000"]
["May 09, 2017","0.342397","0.348233","0.259689","0.289746","4,875,170","154,953,000"]
["May 08, 2017","0.331669","0.368792","0.294798","0.342210","5,574,780","150,098,000"]
["May 07, 2017","0.291901","0.378450","0.285747","0.323955","11,015,500","132,100,000"]
["May 06, 2017","0.282523","0.295780","0.276976","0.288454","2,654,230","127,856,000"]
["May 05, 2017","0.266772","0.303817","0.261594","0.280686","3,769,290","120,728,000"]
["May 04, 2017","0.254466","0.292004","0.251853","0.264395","2,805,870","115,159,000"]
["May 03, 2017","0.257750","0.260891","0.243938","0.253783","1,751,990","116,645,000"]
["May 02, 2017","0.250598","0.261585","0.239254","0.257867","1,761,050","113,409,000"]
["May 01, 2017","0.256148","0.274736","0.246304","0.250083","2,101,080","115,920,000"]
["Apr 30, 2017","0.260115","0.271080","0.250168","0.253601","1,387,470","117,716,000"]
["Apr 29, 2017","0.253035","0.272594","0.253035","0.260343","1,743,000","114,512,000"]
["Apr 28, 2017","0.245223","0.253232","0.239738","0.253147",899.06600000000003,"110,976,000"]
["Apr 27, 2017","0.241116","0.247161","0.237399","0.245244",593.83600000000001,"109,118,000"]
["Apr 26, 2017","0.230981","0.242674","0.230682","0.241252","1,200,080","104,531,000"]
["Apr 25, 2017","0.235298","0.239859","0.226658","0.231339",863.68100000000004,"106,485,000"]
["Apr 24, 2017","0.230029","0.238505","0.229555","0.234806","1,123,840","104,100,000"]
["Apr 23, 2017","0.225584","0.239020","0.223400","0.229116","1,508,350","102,089,000"]
["Apr 22, 2017","0.220286","0.231193","0.218386","0.225997","1,130,720","99,691,000"]
["Apr 21, 2017","0.212556","0.224942","0.209067","0.220075","1,082,090","96,192,700"]
["Apr 20, 2017","0.218911","0.228378","0.207014","0.212587","1,375,830","99,068,700"]
["Apr 19, 2017","0.213329","0.226840","0.212268","0.218737","1,200,350","96,542,600"]
["Apr 18, 2017","0.209628","0.217934","0.203322","0.213333",877.60500000000002,"94,867,700"]
["Apr 17, 2017","0.207544","0.218434","0.201292","0.209653","1,575,470","93,924,500"]
["Apr 16, 2017","0.197135","0.215200","0.196515","0.207252",903.077,"89,213,900"]
["Apr 15, 2017","0.194321","0.200860","0.192491","0.196373",329.39299999999997,"87,940,400"]
["Apr 14, 2017","0.198701","0.204850","0.193804","0.194454",451.17200000000003,"89,922,600"]
["Apr 13, 2017","0.206196","0.211720","0.192709","0.197940","1,836,650","93,314,500"]
["Apr 12, 2017","0.196335","0.214197","0.192048","0.206280","1,042,610","88,851,900"]
["Apr 11, 2017","0.209331","0.220192","0.188270","0.196164","1,671,810","94,733,200"]
["Apr 10, 2017","0.187615","0.217940","0.184714","0.209442","1,914,980","84,905,600"]
["Apr 09, 2017","0.199457","0.199457","0.184095","0.187545",439.27199999999999,"90,264,800"]
["Apr 08, 2017","0.185921","0.199575","0.183647","0.198322",617.36500000000001,"84,139,000"]
["Apr 07, 2017","0.185309","0.188069","0.175494","0.186400",460.58600000000001,"83,862,000"]
["Apr 06, 2017","0.197505","0.204640","0.172232","0.185617","1,722,680","89,381,400"]
["Apr 05, 2017","0.203694","0.213238","0.194592","0.197302","1,079,460","92,182,200"]
["Apr 04, 2017","0.202908","0.233907","0.198747","0.203613","4,300,240","91,826,500"]
["Apr 03, 2017","0.174360","0.220444","0.174360","0.205829","4,895,030","78,907,000"]
["Apr 02, 2017","0.177114","0.177114","0.162858","0.174281",862.89200000000005,"80,153,400"]
["Apr 01, 2017","0.166611","0.175756","0.158605","0.175671",595.74300000000005,"75,400,200"]
["Mar 31, 2017","0.153698","0.177187","0.153698","0.165717","1,404,400","69,556,400"]
["Mar 30, 2017","0.154836","0.165366","0.152980","0.153798",754.81600000000003,"70,071,400"]
["Mar 29, 2017","0.152882","0.159930","0.145468","0.154840",623.07100000000003,"69,187,100"]
["Mar 28, 2017","0.152003","0.157897","0.149443","0.153039",419.32600000000002,"68,789,300"]
["Mar 27, 2017","0.139976","0.156180","0.139680","0.152142",867.12199999999996,"63,346,500"]
["Mar 26, 2017","0.140336","0.145012","0.133248","0.139277","1,024,540","63,509,400"]
["Mar 25, 2017","0.146512","0.149755","0.138208","0.141485",727.14200000000005,"66,304,400"]
["Mar 24, 2017","0.164898","0.165365","0.145138","0.145647",898.02200000000005,"74,625,000"]
["Mar 23, 2017","0.163939","0.168251","0.159525","0.164759",917.98,"74,191,000"]
["Mar 22, 2017","0.179199","0.183073","0.145989","0.164724","2,200,110","81,096,900"]
["Mar 21, 2017","0.174497","0.183732","0.174497","0.179224",581.32399999999996,"78,969,000"]
["Mar 20, 2017","0.165279","0.175328","0.164243","0.173631",625.45699999999999,"74,797,400"]
["Mar 19, 2017","0.151229","0.173232","0.151229","0.166172",484.81200000000001,"68,439,000"]
["Mar 18, 2017","0.173268","0.174956","0.147758","0.151130",831.25300000000004,"78,412,900"]
["Mar 17, 2017","0.189539","0.189572","0.169999","0.172175",819.39099999999996,"85,776,300"]
["Mar 16, 2017","0.184770","0.210187","0.173283","0.189641","2,117,030","83,618,100"]
["Mar 15, 2017","0.172642","0.189375","0.171674","0.184982",757.548,"78,129,600"]
["Mar 14, 2017","0.184143","0.184372","0.170602","0.172607",617.80600000000004,"83,334,400"]
["Mar 13, 2017","0.169555","0.193473","0.169274","0.183796","1,631,910","76,732,500"]
["Mar 12, 2017","0.157623","0.170277","0.154647","0.169552",585.35900000000004,"71,332,700"]
["Mar 11, 2017","0.150210","0.170087","0.147214","0.158774",858.82600000000002,"67,977,900"]

{"sheet":"ICN","index":93,"n_rows":366,"n_cols":7,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","1.54","1.61","1.44","1.45","1,518,800","153,969,000"]
["Mar 09, 2018","1.49","1.55","1.29","1.54","1,908,610","148,347,000"]
["Mar 08, 2018","1.84","1.84","1.50","1.50","3,202,110","183,358,000"]
["Mar 07, 2018","1.83","2.35","1.65","1.84","24,776,200","182,194,000"]
["Mar 06, 2018","1.79","2.05","1.62","1.83","7,566,430","178,171,000"]
["Mar 05, 2018","1.89","1.89","1.78","1.79","3,110,710","188,511,000"]
["Mar 04, 2018","2.03","2.10","1.84","1.90","6,144,660","201,974,000"]
["Mar 03, 2018","1.98","2.56","1.93","2.01","33,189,300","197,597,000"]
["Mar 02, 2018","1.67","2.12","1.56","1.97","15,597,300","166,932,000"]
["Mar 01, 2018","1.38","1.90","1.37","1.68","5,866,480","137,942,000"]
["Feb 28, 2018","1.45","1.49","1.38","1.38",626.11699999999996,"144,144,000"]
["Feb 27, 2018","1.47","1.49","1.43","1.45",719.45299999999997,"146,487,000"]
["Feb 26, 2018","1.46","1.56","1.44","1.46",836.46900000000005,"145,228,000"]
["Feb 25, 2018","1.41","1.47","1.40","1.45",663.50199999999995,"140,504,000"]
["Feb 24, 2018","1.50","1.58","1.39","1.41","1,325,190","149,661,000"]
["Feb 23, 2018","1.42","1.55","1.39","1.50","1,131,270","142,081,000"]
["Feb 22, 2018","1.44","1.57","1.35","1.42","1,006,310","143,976,000"]
["Feb 21, 2018","1.60","1.60","1.38","1.44","1,282,370","159,687,000"]
["Feb 20, 2018","1.88","1.94","1.59","1.60","1,978,210","187,072,000"]
["Feb 19, 2018","1.78","1.92","1.77","1.86",740.327,"177,792,000"]
["Feb 18, 2018","1.92","1.94","1.74","1.79","1,401,580","191,082,000"]
["Feb 17, 2018","1.81","1.93","1.79","1.92","1,680,310","180,812,000"]
["Feb 16, 2018","1.77","1.82","1.72","1.82",658.846,"176,712,000"]
["Feb 15, 2018","1.73","1.82","1.71","1.78","1,221,150","172,952,000"]
["Feb 14, 2018","1.57","1.75","1.57","1.73",853.077,"156,630,000"]
["Feb 13, 2018","1.63","1.63","1.55","1.58","1,071,810","162,228,000"]
["Feb 12, 2018","1.54","1.66","1.54","1.62","1,060,620","153,430,000"]
["Feb 11, 2018","1.62","1.62","1.47","1.53",490.56400000000002,"161,620,000"]
["Feb 10, 2018","1.74","1.81","1.55","1.62","1,229,820","173,201,000"]
["Feb 09, 2018","1.65","1.78","1.58","1.74",646.755,"164,419,000"]
["Feb 08, 2018","1.53","1.69","1.53","1.65","1,631,090","152,868,000"]
["Feb 07, 2018","1.57","1.73","1.44","1.54","1,414,390","156,940,000"]
["Feb 06, 2018","1.31","1.59","1.03","1.59","2,937,510","130,849,000"]
["Feb 05, 2018","1.68","1.72","1.18","1.31","2,376,260","167,064,000"]
["Feb 04, 2018","2.05","2.07","1.62","1.68","1,702,200","204,676,000"]
["Feb 03, 2018","1.94","2.09","1.74","2.06","2,994,380","193,162,000"]
["Feb 02, 2018","2.09","2.09","1.58","1.93","3,169,780","208,292,000"]
["Feb 01, 2018","2.39","2.46","1.98","2.11","3,868,800","238,292,000"]
["Jan 31, 2018","2.43","2.45","2.26","2.38","2,173,140","242,741,000"]
["Jan 30, 2018","2.76","2.80","2.26","2.43","3,559,220","275,720,000"]
["Jan 29, 2018","2.94","3.24","2.73","2.76","10,890,400","293,825,000"]
["Jan 28, 2018","2.51","2.96","2.50","2.95","4,127,230","250,646,000"]
["Jan 27, 2018","2.53","2.62","2.44","2.49","2,628,390","252,765,000"]
["Jan 26, 2018","2.65","2.75","2.33","2.53","3,809,020","264,414,000"]
["Jan 25, 2018","2.44","2.71","2.34","2.67","5,558,360","243,023,000"]
["Jan 24, 2018","2.24","2.38","2.18","2.37","3,354,360","223,935,000"]
["Jan 23, 2018","2.23","2.39","2.06","2.25","2,596,770","222,912,000"]
["Jan 22, 2018","2.59","2.74","2.05","2.24","4,295,810","258,486,000"]
["Jan 21, 2018","3.07","3.07","2.44","2.58","4,083,430","306,307,000"]
["Jan 20, 2018","2.83","3.11","2.72","3.06","12,086,300","282,722,000"]
["Jan 19, 2018","2.70","2.85","2.49","2.68","4,315,700","269,678,000"]
["Jan 18, 2018","2.56","3.02","2.51","2.71","4,794,180","255,944,000"]
["Jan 17, 2018","2.42","2.73","1.79","2.53","7,201,550","241,650,000"]
["Jan 16, 2018","3.45","3.51","2.12","2.41","10,062,000","343,816,000"]
["Jan 15, 2018","3.90","5.15","3.44","3.44","21,187,500","389,290,000"]
["Jan 14, 2018","4.18","4.68","3.60","3.91","9,795,460","417,507,000"]
["Jan 13, 2018","3.81","4.26","3.78","4.16","6,741,410","380,688,000"]
["Jan 12, 2018","3.87","4.17","3.75","3.89","4,362,090","386,546,000"]
["Jan 11, 2018","4.56","4.65","3.74","3.83","7,817,090","455,015,000"]
["Jan 10, 2018","5.42","5.43","4.19","4.56","11,519,700","540,925,000"]
["Jan 09, 2018","4.12","5.65","4.12","5.34","16,729,500","411,363,000"]
["Jan 08, 2018","4.71","4.75","3.84","4.14","10,074,900","469,575,000"]
["Jan 07, 2018","4.29","4.83","4.22","4.74","11,686,600","428,094,000"]
["Jan 06, 2018","3.63","4.38","3.58","4.29","12,250,200","361,944,000"]
["Jan 05, 2018","3.85","4.54","3.60","3.60","12,818,500","384,510,000"]
["Jan 04, 2018","3.32","4.12","3.00","3.86","16,532,100","331,466,000"]
["Jan 03, 2018","2.87","3.32","2.80","3.32","5,326,450","286,279,000"]
["Jan 02, 2018","2.54","2.94","2.54","2.86","6,093,530","253,603,000"]
["Jan 01, 2018","2.74","2.76","2.52","2.54","3,084,440","273,335,000"]
["Dec 31, 2017","2.57","2.90","2.43","2.73","6,350,860","256,522,000"]
["Dec 30, 2017","2.30","2.63","2.04","2.60","6,207,940","229,374,000"]
["Dec 29, 2017","2.23","2.35","2.12","2.30","4,022,980","222,997,000"]
["Dec 28, 2017","2.27","2.55","2.00","2.22","6,785,200","226,488,000"]
["Dec 27, 2017","2.34","2.56","2.18","2.27","3,453,400","233,655,000"]
["Dec 26, 2017","2.57","2.61","2.18","2.32","4,873,210","256,023,000"]
["Dec 25, 2017","2.00","2.56","1.97","2.56","4,807,020","199,657,000"]
["Dec 24, 2017","2.14","2.14","1.79","1.99","1,871,320","213,795,000"]
["Dec 23, 2017","1.94","2.31","1.86","2.13","3,062,330","193,217,000"]
["Dec 22, 2017","2.61","2.63","1.53","1.92","3,491,570","260,907,000"]
["Dec 21, 2017","2.21","2.82","2.19","2.56","7,175,370","220,167,000"]
["Dec 20, 2017","2.19","2.22","1.98","2.19","3,528,080","218,523,000"]
["Dec 19, 2017","2.41","2.47","2.13","2.20","3,772,270","240,527,000"]
["Dec 18, 2017","2.33","2.58","2.05","2.41","5,829,230","232,119,000"]
["Dec 17, 2017","1.92","2.89","1.91","2.34","10,167,800","192,054,000"]
["Dec 16, 2017","1.66","1.94","1.64","1.94","4,119,660","165,886,000"]
["Dec 15, 2017","1.54","1.72","1.52","1.67","2,527,590","153,750,000"]
["Dec 14, 2017","1.54","1.59","1.42","1.54","2,232,100","153,454,000"]
["Dec 13, 2017","1.45","1.69","1.38","1.54","2,354,230","145,072,000"]
["Dec 12, 2017","1.47","1.55","1.40","1.46","2,236,970","146,960,000"]
["Dec 11, 2017","1.33","1.53","1.32","1.47","2,546,600","132,784,000"]
["Dec 10, 2017","1.48","1.48","1.29","1.34","1,650,370","147,307,000"]
["Dec 09, 2017","1.46","1.55","1.42","1.48","1,816,180","145,585,000"]
["Dec 08, 2017","1.41","1.49","1.32","1.46","1,733,490","140,832,000"]
["Dec 07, 2017","1.59","1.66","1.35","1.42","1,742,390","158,422,000"]
["Dec 06, 2017","1.60","1.63","1.46","1.59","1,561,860","160,138,000"]
["Dec 05, 2017","1.59","1.68","1.56","1.62","1,515,480","158,186,000"]
["Dec 04, 2017","1.50","1.59","1.45","1.59",998.78300000000002,"149,959,000"]
["Dec 03, 2017","1.45","1.64","1.43","1.50","1,202,690","144,529,000"]
["Dec 02, 2017","1.57","1.59","1.44","1.44","1,020,090","156,775,000"]
["Dec 01, 2017","1.41","1.60","1.31","1.57","1,096,350","140,244,000"]
["Nov 30, 2017","1.33","1.43","1.18","1.39","1,035,390","132,277,000"]
["Nov 29, 2017","1.53","1.60","1.28","1.31","1,400,480","152,295,000"]
["Nov 28, 2017","1.54","1.61","1.45","1.54","1,292,910","153,319,000"]
["Nov 27, 2017","1.62","1.75","1.49","1.53","1,351,570","161,412,000"]
["Nov 26, 2017","1.78","1.81","1.55","1.62","1,386,920","177,996,000"]
["Nov 25, 2017","1.65","1.84","1.63","1.78","1,158,600","165,140,000"]
["Nov 24, 2017","1.42","1.76","1.39","1.67","1,411,370","141,905,000"]
["Nov 23, 2017","1.48","1.49","1.37","1.43",963.90700000000004,"147,197,000"]
["Nov 22, 2017","1.22","1.51","1.21","1.48","1,391,270","121,679,000"]
["Nov 21, 2017","1.21","1.27","1.18","1.21",836.09299999999996,"120,641,000"]
["Nov 20, 2017","1.12","1.23","1.11","1.21","1,219,310","111,729,000"]
["Nov 19, 2017","1.06","1.12","1.04","1.12","1,076,000","106,163,000"]
["Nov 18, 2017","0.949403","1.07","0.933897","1.07",755.44600000000003,"94,739,300"]
["Nov 17, 2017","0.989402","1.06","0.946062","0.951394",585.60199999999998,"98,730,800"]
["Nov 16, 2017","1.09","1.09","0.971282","0.989586","1,100,080","109,157,000"]
["Nov 15, 2017","1.03","1.11","1.03","1.09",682.00699999999995,"102,658,000"]
["Nov 14, 2017","0.975577","1.03","0.974045","1.03",494.42599999999999,"97,351,200"]
["Nov 13, 2017","0.966276","1.05","0.951298","0.982820",515.39700000000005,"96,423,100"]
["Nov 12, 2017","1.09","1.09","0.957179","0.964964",499.41899999999998,"108,921,000"]
["Nov 11, 2017","0.951886","1.11","0.951886","1.09",541.71600000000001,"94,987,100"]
["Nov 10, 2017","1.08","1.16","0.929666","0.954790",911.68700000000001,"107,700,000"]
["Nov 09, 2017","0.927662","1.17","0.896713","1.09","1,517,590","92,569,800"]
["Nov 08, 2017","0.903478","0.969392","0.899703","0.935240",778.66499999999996,"90,156,500"]
["Nov 07, 2017","1.03","1.04","0.827489","0.913426","1,081,590","102,605,000"]
["Nov 06, 2017","1.05","1.08","1.02","1.03",470.20299999999997,"105,258,000"]
["Nov 05, 2017","1.12","1.13","1.04","1.05",553.55499999999995,"111,631,000"]
["Nov 04, 2017","1.13","1.20","1.11","1.12",544.33399999999995,"112,950,000"]
["Nov 03, 2017","0.981315","1.22","0.883991","1.18","1,671,840","97,923,700"]
["Nov 02, 2017","0.959604","0.997179","0.936333","0.980278",723.22699999999998,"95,757,300"]
["Nov 01, 2017","1.01","1.01","0.901791","0.961797",966.98500000000001,"101,123,000"]
["Oct 31, 2017","1.03","1.09","0.991795","1.01",764.69399999999996,"102,335,000"]
["Oct 30, 2017","1.17","1.19","1.03","1.03",742.62400000000002,"116,733,000"]
["Oct 29, 2017","1.15","1.21","1.15","1.17",507.81099999999998,"115,326,000"]
["Oct 28, 2017","1.19","1.20","1.15","1.15",423.28800000000001,"118,636,000"]
["Oct 27, 2017","1.19","1.21","1.18","1.19",361.20400000000001,"119,140,000"]
["Oct 26, 2017","1.26","1.28","1.19","1.19",487.57799999999997,"126,297,000"]
["Oct 25, 2017","1.28","1.30","1.24","1.27",504.86599999999999,"128,253,000"]
["Oct 24, 2017","1.15","1.30","1.09","1.28",719.75300000000004,"114,933,000"]
["Oct 23, 2017","1.16","1.18","1.09","1.15",778.90700000000004,"116,326,000"]
["Oct 22, 2017","1.16","1.19","1.13","1.17",585.03599999999994,"115,824,000"]
["Oct 21, 2017","1.25","1.25","1.14","1.16",703.56799999999998,"124,990,000"]
["Oct 20, 2017","1.31","1.34","1.23","1.25",591.74800000000005,"130,798,000"]
["Oct 19, 2017","1.39","1.42","1.30","1.32",547.89700000000005,"139,042,000"]
["Oct 18, 2017","1.39","1.41","1.29","1.40",479.76299999999998,"139,177,000"]
["Oct 17, 2017","1.45","1.48","1.36","1.39",604.70299999999997,"144,422,000"]
["Oct 16, 2017","1.48","1.51","1.39","1.44",634.01,"147,892,000"]
["Oct 15, 2017","1.57","1.62","1.42","1.48",517.42899999999997,"157,306,000"]
["Oct 14, 2017","1.47","1.62","1.47","1.57",752.774,"147,048,000"]
["Oct 13, 2017","1.42","1.49","1.30","1.48","1,525,730","141,428,000"]
["Oct 12, 2017","1.51","1.54","1.34","1.42","1,159,700","150,703,000"]
["Oct 11, 2017","1.51","1.54","1.47","1.51",492.60700000000003,"150,748,000"]
["Oct 10, 2017","1.53","1.55","1.47","1.51",677.69799999999998,"152,991,000"]
["Oct 09, 2017","1.55","1.60","1.50","1.53",767.76499999999999,"155,127,000"]
["Oct 08, 2017","1.68","1.81","1.55","1.56",771.43799999999999,"167,511,000"]
["Oct 07, 2017","1.96","1.97","1.56","1.68","1,186,550","195,424,000"]
["Oct 06, 2017","1.77","2.28","1.69","1.97","2,451,450","177,201,000"]
["Oct 05, 2017","1.63","1.79","1.45","1.77","2,142,040","163,000,000"]
["Oct 04, 2017","1.37","1.76","1.33","1.63","1,393,240","136,879,000"]
["Oct 03, 2017","1.38","1.40","1.28","1.35",773.8,"137,505,000"]
["Oct 02, 2017","1.44","1.46","1.34","1.38",673.11199999999997,"143,671,000"]
["Oct 01, 2017","1.45","1.49","1.42","1.44",543.62400000000002,"145,141,000"]
["Sep 30, 2017","1.44","1.50","1.44","1.46",503.94400000000002,"144,327,000"]
["Sep 29, 2017","1.53","1.53","1.43","1.44",578.59299999999996,"152,449,000"]
["Sep 28, 2017","1.49","1.69","1.48","1.53",870.76499999999999,"148,751,000"]
["Sep 27, 2017","1.45","1.55","1.43","1.51",994.2,"145,265,000"]
["Sep 26, 2017","1.55","1.57","1.41","1.46",876.56899999999996,"154,521,000"]
["Sep 25, 2017","1.47","1.57","1.40","1.54",784.83600000000001,"146,819,000"]
["Sep 24, 2017","1.48","1.59","1.45","1.47",655.83799999999997,"148,225,000"]
["Sep 23, 2017","1.37","1.49","1.36","1.49",480.71199999999999,"136,574,000"]
["Sep 22, 2017","1.35","1.44","1.33","1.37",377.96600000000001,"134,827,000"]
["Sep 21, 2017","1.51","1.53","1.34","1.34",492.28800000000001,"151,297,000"]
["Sep 20, 2017","1.56","1.58","1.48","1.52",451.79399999999998,"155,898,000"]
["Sep 19, 2017","1.74","1.74","1.53","1.54",652.65700000000004,"174,136,000"]
["Sep 18, 2017","1.50","1.78","1.50","1.74",637.48099999999999,"150,327,000"]
["Sep 17, 2017","1.50","1.53","1.41","1.51",379.06,"149,765,000"]
["Sep 16, 2017","1.55","1.57","1.43","1.50",502.995,"155,325,000"]
["Sep 15, 2017","1.27","1.64","1.11","1.54","1,015,320","127,333,000"]
["Sep 14, 2017","1.57","1.62","1.21","1.27",922.22799999999995,"157,294,000"]
["Sep 13, 2017","1.72","1.73","1.49","1.58",914.07500000000005,"171,981,000"]
["Sep 12, 2017","1.71","1.87","1.69","1.73",896.56799999999998,"170,490,000"]
["Sep 11, 2017","1.87","1.90","1.65","1.69","1,148,110","186,466,000"]
["Sep 10, 2017","1.97","1.97","1.76","1.87","1,051,140","196,698,000"]
["Sep 09, 2017","1.95","2.00","1.87","1.98",612.94299999999998,"194,761,000"]
["Sep 08, 2017","2.25","2.26","1.88","1.93","1,154,950","224,421,000"]
["Sep 07, 2017","2.25","2.28","2.14","2.23",868.10900000000004,"224,469,000"]
["Sep 06, 2017","2.09","2.29","2.08","2.25",861.21799999999996,"209,195,000"]
["Sep 05, 2017","2.12","2.15","1.91","2.09","1,115,280","211,494,000"]
["Sep 04, 2017","2.46","2.46","1.87","2.11","1,420,620","245,324,000"]
["Sep 03, 2017","2.50","2.62","2.36","2.48",745.14200000000005,"249,452,000"]
["Sep 02, 2017","2.98","2.99","2.37","2.49","1,020,620","297,417,000"]
["Sep 01, 2017","2.51","3.10","2.51","2.99","3,962,710","250,841,000"]
["Aug 31, 2017","2.61","2.62","2.46","2.55","1,176,560","260,512,000"]
["Aug 30, 2017","2.50","2.66","2.27","2.60","1,522,710","249,452,000"]
["Aug 29, 2017","2.50","2.64","2.16","2.54","4,110,300","217,417,000"]
["Aug 28, 2017","2.66","2.68","2.46","2.52","2,123,260","231,440,000"]
["Aug 27, 2017","2.79","2.85","2.60","2.66","1,053,800","242,195,000"]
["Aug 26, 2017","2.64","2.86","2.46","2.79","1,877,030","229,545,000"]
["Aug 25, 2017","2.83","2.95","2.44","2.64","1,692,260","245,781,000"]
["Aug 24, 2017","3.03","3.03","2.82","2.83","1,703,620","263,216,000"]
["Aug 23, 2017","3.26","3.35","2.91","3.04","1,830,170","283,670,000"]
["Aug 22, 2017","3.22","3.39","2.89","3.27","1,623,000","279,895,000"]
["Aug 21, 2017","3.36","3.47","3.16","3.17","1,647,370","292,312,000"]
["Aug 20, 2017","3.11","3.54","3.07","3.41","1,637,800","270,520,000"]
["Aug 19, 2017","3.18","3.51","3.02","3.13","1,848,200","276,210,000"]
["Aug 18, 2017","2.98","3.41","2.92","3.16","2,312,210","258,769,000"]
["Aug 17, 2017","2.91","3.27","2.87","2.97","1,824,670","252,531,000"]
["Aug 16, 2017","2.89","3.05","2.77","2.90","1,494,230","250,865,000"]
["Aug 15, 2017","3.02","3.02","2.70","2.89","1,366,220","262,419,000"]
["Aug 14, 2017","2.91","3.09","2.81","3.01","1,571,700","252,771,000"]
["Aug 13, 2017","3.20","3.24","2.75","2.91","1,507,230","277,855,000"]
["Aug 12, 2017","3.33","3.43","3.01","3.20","2,073,890","289,204,000"]
["Aug 11, 2017","2.61","3.60","2.55","3.24","3,849,970","227,190,000"]
["Aug 10, 2017","2.95","2.98","2.55","2.63","2,077,500","255,940,000"]
["Aug 09, 2017","3.08","3.12","2.85","2.96","1,426,260","267,787,000"]
["Aug 08, 2017","2.86","3.14","2.66","3.07","1,939,350","248,438,000"]
["Aug 07, 2017","2.88","3.11","2.76","2.86","2,048,760","249,987,000"]
["Aug 06, 2017","3.07","3.23","2.89","2.89","1,916,070","266,577,000"]
["Aug 05, 2017","3.13","3.33","2.91","3.05","2,572,420","271,813,000"]
["Aug 04, 2017","3.19","3.31","3.08","3.12","1,050,640","277,255,000"]
["Aug 03, 2017","3.23","3.32","3.08","3.19","1,819,470","280,709,000"]
["Aug 02, 2017","3.55","3.59","3.07","3.22","2,714,390","308,744,000"]
["Aug 01, 2017","3.09","3.79","3.03","3.56","4,642,040","268,148,000"]
["Jul 31, 2017","3.05","3.23","2.97","3.12","2,313,560","265,445,000"]
["Jul 30, 2017","3.08","3.14","2.95","3.05",991.18700000000001,"268,143,000"]
["Jul 29, 2017","3.00","3.11","2.66","3.08","1,621,300","261,214,000"]
["Jul 28, 2017","3.20","3.26","2.79","3.00","2,208,200","278,492,000"]
["Jul 27, 2017","2.97","3.38","2.95","3.19","2,483,400","258,113,000"]
["Jul 26, 2017","3.00","3.18","2.64","2.95","2,818,330","261,092,000"]
["Jul 25, 2017","3.94","3.96","2.80","3.02","3,412,150","394,029,000"]
["Jul 24, 2017","3.04","3.96","3.01","3.94","5,126,940","304,484,000"]
["Jul 23, 2017","3.04","3.08","2.85","3.04","1,134,510","304,173,000"]
["Jul 22, 2017","2.67","3.08","2.66","3.05","1,544,980","266,708,000"]
["Jul 21, 2017","2.67","2.93","2.50","2.67","1,217,980","267,469,000"]
["Jul 20, 2017","2.14","2.73","2.09","2.64","1,521,820","213,980,000"]
["Jul 19, 2017","2.49","2.66","1.98","2.11","1,733,860","217,060,000"]
["Jul 18, 2017","2.25","2.85","2.16","2.50","1,788,870","195,451,000"]
["Jul 17, 2017","1.65","2.26","1.64","2.24","2,136,680","143,446,000"]
["Jul 16, 2017","1.69","1.71","1.34","1.62","1,281,300","147,009,000"]
["Jul 15, 2017","1.99","2.02","1.69","1.69",976.37800000000004,"173,480,000"]
["Jul 14, 2017","2.29","2.30","1.87","1.99","1,236,940","199,537,000"]
["Jul 13, 2017","2.45","2.62","2.20","2.30","1,329,580","213,556,000"]
["Jul 12, 2017","2.11","2.41","1.98","2.39","1,775,830","183,985,000"]
["Jul 11, 2017","2.40","2.50","1.80","2.13","2,334,360","208,820,000"]
["Jul 10, 2017","3.09","3.09","2.31","2.43","2,056,210","268,782,000"]
["Jul 09, 2017","3.11","3.34","3.00","3.08",886.79300000000001,"270,619,000"]
["Jul 08, 2017","3.08","3.15","2.90","3.10","1,225,750","267,563,000"]
["Jul 07, 2017","3.57","3.59","3.01","3.05","1,408,970","310,954,000"]
["Jul 06, 2017","3.67","3.76","3.47","3.54","1,394,440","319,098,000"]
["Jul 05, 2017","3.65","3.77","3.50","3.68","1,371,910","317,610,000"]
["Jul 04, 2017","3.42","3.98","3.39","3.68","2,385,860","297,877,000"]
["Jul 03, 2017","3.56","3.56","3.14","3.43","1,790,740","309,694,000"]
["Jul 02, 2017","3.36","3.68","3.11","3.58","2,221,070","292,255,000"]
["Jul 01, 2017","3.87","3.87","3.28","3.36","2,173,770","336,257,000"]
["Jun 30, 2017","4.14","4.22","3.71","3.85","1,834,910","360,296,000"]
["Jun 29, 2017","4.42","4.51","4.01","4.14","2,575,120","384,902,000"]
["Jun 28, 2017","4.29","4.62","3.87","4.46","4,247,950","372,800,000"]
["Jun 27, 2017","3.72","4.27","2.97","4.22","4,487,480","323,945,000"]
["Jun 26, 2017","4.07","4.22","2.89","3.69","5,594,370","353,719,000"]
["Jun 25, 2017","4.42","4.57","3.51","4.05","3,424,090","384,150,000"]
["Jun 24, 2017","4.72","5.06","4.19","4.42","2,784,730","410,409,000"]
["Jun 23, 2017","5.08","5.08","3.96","4.72","7,769,340","442,178,000"]
["Jun 22, 2017","4.74","5.54","4.31","5.07","9,782,710","412,424,000"]
["Jun 21, 2017","4.00","5.28","3.73","4.73","11,621,400","347,775,000"]
["Jun 20, 2017","2.94","4.25","2.84","3.99","9,077,820","256,066,000"]
["Jun 19, 2017","2.32","3.04","2.32","2.89","4,110,240","201,721,000"]
["Jun 18, 2017","2.31","2.39","2.20","2.32","1,370,940","200,808,000"]
["Jun 17, 2017","1.99","2.48","1.96","2.33","2,402,670","173,548,000"]
["Jun 16, 2017","1.89","1.99","1.80","1.99","1,033,390","164,641,000"]
["Jun 15, 2017","1.94","1.94","1.52","1.89","1,802,820","169,085,000"]
["Jun 14, 2017","2.01","2.07","1.84","1.95","1,520,510","174,751,000"]
["Jun 13, 2017","1.87","2.03","1.82","2.01","1,635,370","162,285,000"]
["Jun 12, 2017","1.88","2.03","1.64","1.86","2,059,300","163,984,000"]
["Jun 11, 2017","2.00","2.02","1.84","1.90","1,751,140","173,684,000"]
["Jun 10, 2017","2.01","2.07","1.95","2.00","1,480,380","174,933,000"]
["Jun 09, 2017","1.91","2.02","1.89","2.01","1,637,000","166,180,000"]
["Jun 08, 2017","1.84","2.01","1.73","1.91","2,720,760","160,300,000"]
["Jun 07, 2017","1.45","1.92","1.43","1.83","4,420,280","125,948,000"]
["Jun 06, 2017","1.37","1.49","1.24","1.45","1,573,910","119,173,000"]
["Jun 05, 2017","1.25","1.36","1.25","1.35",812.86400000000003,"109,082,000"]
["Jun 04, 2017","1.28","1.29","1.23","1.25",748.21600000000001,"111,696,000"]
["Jun 03, 2017","1.24","1.30","1.21","1.29",658.54100000000005,"107,576,000"]
["Jun 02, 2017","1.20","1.31","1.18","1.23",807.12,"104,106,000"]
["Jun 01, 2017","1.15","1.22","1.14","1.19",845.221,"99,909,900"]
["May 31, 2017","1.06","1.16","0.975928","1.16","1,122,510","92,157,400"]
["May 30, 2017","1.14","1.18","1.03","1.06","1,102,090","99,365,300"]
["May 29, 2017","1.08","1.20","1.05","1.14",610.58000000000004,"94,051,400"]
["May 28, 2017","1.05","1.16","1.02","1.09",752.54499999999996,"90,958,500"]
["May 27, 2017","1.08","1.13","0.805495","1.03","1,031,830","94,178,400"]
["May 26, 2017","1.04","1.43","0.977166","1.08","1,134,780","90,355,600"]
["May 25, 2017","1.44","1.47","1.08","1.10","1,550,580","125,493,000"]
["May 24, 2017","1.39","1.49","1.35","1.43","1,626,390","121,207,000"]
["May 23, 2017","1.08","1.42","1.08","1.39","2,937,970","94,246,200"]
["May 22, 2017","1.04","1.09","0.905294","1.09","1,966,380","90,893,200"]
["May 21, 2017","1.07","1.11","1.00","1.03",993.82100000000003,"92,948,200"]
["May 20, 2017","1.07","1.14","1.04","1.07",845.43899999999996,"93,164,000"]
["May 19, 2017","0.869016","1.10","0.869016","1.07","1,707,320","75,604,400"]
["May 18, 2017","0.777912","0.869173","0.776923","0.868465","1,130,740","67,678,300"]
["May 17, 2017","0.748897","0.785248","0.735455","0.778123",705.13900000000001,"65,154,000"]
["May 16, 2017","0.673433","0.787617","0.643899","0.747819",923.53899999999999,"58,588,700"]
["May 15, 2017","0.716596","0.717653","0.650897","0.672700",495.65899999999999,"62,343,900"]
["May 14, 2017","0.762229","0.773074","0.694537","0.716868",392.505,"66,313,900"]
["May 13, 2017","0.725099","0.764336","0.690263","0.760461",538.13699999999994,"63,083,600"]
["May 12, 2017","0.788139","0.801624","0.699209","0.727118",689.20299999999997,"68,568,100"]
["May 11, 2017","0.696224","0.820644","0.663225","0.784942","1,545,890","60,571,500"]
["May 10, 2017","0.552816","0.700297","0.529798","0.698207","1,127,150","48,095,000"]
["May 09, 2017","0.574352","0.592886","0.525406","0.545531",792.65,"49,968,600"]
["May 08, 2017","0.505902","0.589575","0.504234","0.575000",809.375,"44,013,500"]
["May 07, 2017","0.511402","0.538491","0.487581","0.504107",593.17999999999995,"44,492,000"]
["May 06, 2017","0.510039","0.525283","0.453275","0.508970",446.50700000000001,"44,373,400"]
["May 05, 2017","0.526359","0.571938","0.471349","0.509019",746.03300000000002,"45,793,200"]
["May 04, 2017","0.522166","0.580436","0.486157","0.526819",769.05,"45,428,400"]
["May 03, 2017","0.521351","0.534861","0.476835","0.518069",365.06299999999999,"45,357,500"]
["May 02, 2017","0.479273","0.522790","0.467924","0.521314",275.18900000000002,"41,696,800"]
["May 01, 2017","0.515135","0.529348","0.455474","0.476756",642.96299999999997,"44,816,700"]
["Apr 30, 2017","0.531875","0.553630","0.502559","0.522171",429.81299999999999,"46,273,100"]
["Apr 29, 2017","0.537667","0.658674","0.491628","0.530994",542.01199999999994,"46,777,000"]
["Apr 28, 2017","0.534244","0.543600","0.508843","0.534453",599.14,"46,479,200"]
["Apr 27, 2017","0.530637","0.547018","0.501000","0.534599",456.99299999999999,"46,165,400"]
["Apr 26, 2017","0.485438","0.548371","0.460623","0.527859",450.75,"42,233,100"]
["Apr 25, 2017","0.421259","0.496943","0.416567","0.485518",453.76,"36,649,500"]
["Apr 24, 2017","0.426128","0.438281","0.405951","0.420965",226.297,"37,073,100"]
["Apr 23, 2017","0.429740","0.434113","0.419329","0.423670",149.27099999999999,"37,387,400"]
["Apr 22, 2017","0.414732","0.430112","0.406246","0.429009",152.01400000000001,"36,081,700"]
["Apr 21, 2017","0.395309","0.436419","0.372507","0.416235",249.15199999999999,"34,391,900"]
["Apr 20, 2017","0.425084","0.442199","0.391456","0.395329",439.428,"36,982,300"]
["Apr 19, 2017","0.458203","0.464704","0.409101","0.423903",453.22899999999998,"39,863,700"]
["Apr 18, 2017","0.449563","0.470733","0.445519","0.458021",253.042,"39,112,000"]
["Apr 17, 2017","0.441093","0.463590","0.426050","0.449635",274.18299999999999,"38,375,100"]
["Apr 16, 2017","0.429026","0.447161","0.421029","0.442385",148.21199999999999,"37,325,300"]
["Apr 15, 2017","0.415569","0.432809","0.409200","0.429650",70.135999999999996,"36,154,500"]
["Apr 14, 2017","0.440141","0.441311","0.398441","0.415188",192.197,"38,292,300"]
["Apr 13, 2017","0.433732","0.455137","0.416764","0.440430",290.45299999999997,"37,734,700"]
["Apr 12, 2017","0.394141","0.445355","0.357975","0.443236",439.92099999999999,"34,290,300"]
["Apr 11, 2017","0.452434","0.453946","0.373886","0.401816",344.23700000000002,"39,361,800"]
["Apr 10, 2017","0.449563","0.461348","0.419314","0.452137",304.86900000000003,"39,112,000"]
["Apr 09, 2017","0.466565","0.489590","0.449378","0.449378",220.76900000000001,"40,591,200"]
["Apr 08, 2017","0.446921","0.467230","0.426298","0.466252",235.48,"38,882,100"]
["Apr 07, 2017","0.447254","0.474145","0.420639","0.449262",335.387,"38,911,100"]
["Apr 06, 2017","0.489839","0.510101","0.414426","0.441092",567.76099999999997,"42,616,000"]
["Apr 05, 2017","0.446635","0.498098","0.434283","0.491173",440.74099999999999,"38,857,200"]
["Apr 04, 2017","0.500763","0.506627","0.430999","0.446256",623.65099999999995,"43,566,400"]
["Apr 03, 2017","0.570486","0.590280","0.473488","0.504555",758.755,"49,632,300"]
["Apr 02, 2017","0.611027","0.617756","0.555506","0.569969",440.197,"53,159,300"]
["Apr 01, 2017","0.621204","0.627178","0.555609","0.615577",360.25900000000001,"54,044,700"]
["Mar 31, 2017","0.609293","0.621457","0.521939","0.621117",935.25900000000001,"53,008,500"]
["Mar 30, 2017","0.650210","0.668445","0.562607","0.610374","1,157,820","56,568,300"]
["Mar 29, 2017","0.510290","0.691342","0.500010","0.649418","1,674,210","44,395,200"]
["Mar 28, 2017","0.482889","0.571485","0.414976","0.506193","1,380,950","42,011,300"]
["Mar 27, 2017","0.419716","0.483666","0.417626","0.480687",550.56799999999998,"36,515,300"]
["Mar 26, 2017","0.386083","0.425020","0.381712","0.414353",487.78100000000001,"33,589,200"]
["Mar 25, 2017","0.372173","0.398820","0.353709","0.387121",300.16199999999998,"32,379,100"]
["Mar 24, 2017","0.402109","0.407575","0.370111","0.371319",455.63499999999999,"34,983,500"]
["Mar 23, 2017","0.385971","0.414851","0.355275","0.402782",362.05900000000003,"33,579,500"]
["Mar 22, 2017","0.411682","0.411682","0.367149","0.385069",335.28699999999998,"35,816,300"]
["Mar 21, 2017","0.370826","0.472074","0.327582","0.411059","1,192,910","32,261,900"]
["Mar 20, 2017","0.297660","0.359481","0.286289","0.355109",440.73599999999999,"25,896,400"]
["Mar 19, 2017","0.283690","0.317310","0.276147","0.297313",188.654,"24,681,000"]
["Mar 18, 2017","0.302604","0.306913","0.261362","0.272965",261.245,"26,326,500"]
["Mar 17, 2017","0.300466","0.320857","0.268529","0.302591",471.88499999999999,"26,140,500"]
["Mar 16, 2017","0.321221","0.336017","0.291772","0.304990",520.86300000000006,"27,946,200"]
["Mar 15, 2017","0.337857","0.350897","0.313287","0.317716",211.536,"29,393,600"]
["Mar 14, 2017","0.320909","0.341431","0.308894","0.332025",203.19499999999999,"27,919,100"]
["Mar 13, 2017","0.344665","0.360509","0.274896","0.313560",792.09199999999998,"29,985,900"]
["Mar 12, 2017","0.376977","0.376977","0.326685","0.344347",224.28399999999999,"32,797,000"]
["Mar 11, 2017","0.304165","0.383700","0.304165","0.374838",201.971,"26,462,400"]

{"sheet":"AGI","index":94,"n_rows":52,"n_cols":7,"rows_kept":52,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.299973","0.312666","0.262340","0.263530",504.75400000000002,"156,499,000"]
["Mar 09, 2018","0.265294","0.301410","0.241990","0.300390",667.01700000000005,"138,532,000"]
["Mar 08, 2018","0.300810","0.306464","0.253070","0.265634",965.52,"139,032,000"]
["Mar 07, 2018","0.340425","0.344009","0.294318","0.301727",554.38,"157,099,000"]
["Mar 06, 2018","0.367424","0.367424","0.332802","0.339678",433.435,"169,559,000"]
["Mar 05, 2018","0.359049","0.380751","0.358171","0.367783",544.28599999999994,"165,692,000"]
["Mar 04, 2018","0.372814","0.386165","0.354826","0.360532",363.084,"171,939,000"]
["Mar 03, 2018","0.373596","0.414888","0.359509","0.373228",901.58799999999997,"172,061,000"]
["Mar 02, 2018","0.359189","0.432270","0.353480","0.372367","2,409,880","165,426,000"]
["Mar 01, 2018","0.331850","0.368763","0.330557","0.357597",576.27499999999998,"152,834,000"]
["Feb 28, 2018","0.359038","0.359780","0.331885","0.331885",877.62199999999996,"165,356,000"]
["Feb 27, 2018","0.401480","0.407083","0.349650","0.362172","1,317,020","184,903,000"]
["Feb 26, 2018","0.353447","0.411286","0.350483","0.399285","2,487,780","162,781,000"]
["Feb 25, 2018","0.320139","0.355460","0.317645","0.351748",818.27700000000004,"147,441,000"]
["Feb 24, 2018","0.320312","0.331431","0.300732","0.320564",685.59100000000001,"147,521,000"]
["Feb 23, 2018","0.312299","0.343459","0.297092","0.322044",584.76,"143,830,000"]
["Feb 22, 2018","0.342089","0.362295","0.306412","0.309009",657.21199999999999,"155,840,000"]
["Feb 21, 2018","0.378126","0.378126","0.332997","0.348541",634.19299999999998,"172,256,000"]
["Feb 20, 2018","0.359569","0.412259","0.340046","0.378012","1,558,280","163,803,000"]
["Feb 19, 2018","0.362143","0.381196","0.353806","0.359394",669.81700000000001,"164,975,000"]
["Feb 18, 2018","0.391669","0.391669","0.332836","0.364095",958.44600000000003,"178,426,000"]
["Feb 17, 2018","0.362158","0.414321","0.355107","0.398163","1,324,370","164,982,000"]
["Feb 16, 2018","0.387702","0.398467","0.323640","0.360823","1,547,380","176,619,000"]
["Feb 15, 2018","0.417962","0.427640","0.379838","0.389025","1,476,100","190,404,000"]
["Feb 14, 2018","0.361957","0.416411","0.359636","0.416411","1,515,440","164,891,000"]
["Feb 13, 2018","0.406382","0.412446","0.356996","0.362296","1,386,780","185,129,000"]
["Feb 12, 2018","0.376106","0.421724","0.366332","0.406303","1,702,230","171,336,000"]
["Feb 11, 2018","0.397330","0.403052","0.342298","0.373370",778.81,"181,005,000"]
["Feb 10, 2018","0.460298","0.461926","0.383217","0.402794","1,041,510","209,180,000"]
["Feb 09, 2018","0.439722","0.461946","0.402729","0.452531",987.404,"199,829,000"]
["Feb 08, 2018","0.411923","0.479440","0.392971","0.437950","1,206,670","187,196,000"]
["Feb 07, 2018","0.439809","0.473985","0.379144","0.424757","1,351,560","199,868,000"]
["Feb 06, 2018","0.348950","0.460961","0.275638","0.444417","2,302,810","158,578,000"]
["Feb 05, 2018","0.458221","0.482665","0.290725","0.343118","1,499,930","208,236,000"]
["Feb 04, 2018","0.573894","0.577038","0.452272","0.452272","1,132,860","260,802,000"]
["Feb 03, 2018","0.548575","0.596260","0.499154","0.577193","1,934,110","242,928,000"]
["Feb 02, 2018","0.588841","0.588841","0.417404","0.541611","2,447,200","260,760,000"]
["Feb 01, 2018","0.679760","0.737812","0.503635","0.587177","3,038,610","301,022,000"]
["Jan 31, 2018","0.673776","0.722246","0.612334","0.680466","2,161,090","-"]
["Jan 30, 2018","0.824925","0.842464","0.594241","0.671926","3,431,250","-"]
["Jan 29, 2018","0.936362","0.959048","0.761180","0.827330","3,120,240","-"]
["Jan 28, 2018","1.04","1.10","0.870578","0.954039","5,438,170","-"]
["Jan 27, 2018","0.820519","1.09","0.814485","1.03","9,892,060","-"]
["Jan 26, 2018","0.706576","0.820280","0.644165","0.820280","4,793,950","-"]
["Jan 25, 2018","0.743883","0.749617","0.642501","0.698890","3,965,760","-"]
["Jan 24, 2018","0.756694","0.757562","0.666560","0.738312","3,972,700","-"]
["Jan 23, 2018","0.872048","0.877112","0.641947","0.764534","4,031,830","-"]
["Jan 22, 2018","1.03","1.05","0.692245","0.875838","6,859,960","-"]
["Jan 21, 2018","1.25","1.29","1.01","1.04","8,653,360","-"]
["Jan 20, 2018","1.49","1.86","1.13","1.25","20,750,800","-"]
["Jan 19, 2018","0.539288","1.70","0.534627","1.52","17,465,100","-"]

{"sheet":"SRN","index":95,"n_rows":74,"n_cols":7,"rows_kept":74,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume","Market Cap"]
["Mar 10, 2018","0.640933","0.688178","0.597860","0.606693","8,993,680","146,939,000"]
["Mar 09, 2018","0.713988","0.732326","0.567584","0.642468","9,875,170","163,688,000"]
["Mar 08, 2018","0.602559","0.800100","0.591020","0.723584","36,186,300","138,142,000"]
["Mar 07, 2018","0.641708","0.659895","0.569134","0.603100","11,931,500","147,117,000"]
["Mar 06, 2018","0.706380","0.738049","0.636690","0.639495","15,519,000","69,888,900"]
["Mar 05, 2018","0.639604","0.773351","0.608169","0.715761","15,444,100","63,282,100"]
["Mar 04, 2018","0.617005","0.640800","0.586602","0.640800","11,771,400","61,046,100"]
["Mar 03, 2018","0.651873","0.651873","0.609196","0.619915","17,679,700","64,496,000"]
["Mar 02, 2018","0.605229","0.606992","0.568674","0.606992","14,095,000","59,881,000"]
["Mar 01, 2018","0.569566","0.616441","0.565164","0.604996","22,246,100","56,352,500"]
["Feb 28, 2018","0.646110","0.667790","0.568182","0.569005","18,100,300","63,925,700"]
["Feb 27, 2018","0.710345","0.712902","0.650208","0.650637","16,251,200","70,281,100"]
["Feb 26, 2018","0.683967","0.715385","0.657388","0.708917","9,710,760","67,671,400"]
["Feb 25, 2018","0.714174","0.717327","0.659899","0.683925","18,923,400","70,660,000"]
["Feb 24, 2018","0.766219","0.783979","0.697085","0.716391","14,268,700","75,809,300"]
["Feb 23, 2018","0.820904","0.820904","0.717672","0.769807","20,741,700","81,219,800"]
["Feb 22, 2018","0.892554","0.936327","0.817494","0.821853","21,509,900","88,308,800"]
["Feb 21, 2018","0.883500","1.00","0.823966","0.894366","22,439,500","87,413,000"]
["Feb 20, 2018","0.825099","1.23","0.712474","0.887165","41,319,400","81,634,900"]
["Feb 19, 2018","0.883689","0.937233","0.819897","0.830231","22,316,900","87,431,700"]
["Feb 18, 2018","1.08","1.08","0.858014","0.887146","21,695,800","107,310,000"]
["Feb 17, 2018","1.10","1.17","1.05","1.08","21,778,200","108,745,000"]
["Feb 16, 2018","1.16","1.17","1.05","1.10","22,220,300","115,062,000"]
["Feb 15, 2018","1.26","1.32","1.13","1.16","37,769,600","124,856,000"]
["Feb 14, 2018","1.14","1.56","1.14","1.25","71,211,500","112,979,000"]
["Feb 13, 2018","1.08","1.38","0.960489","1.15","23,702,200","106,478,000"]
["Feb 12, 2018","0.988161","1.11","0.988161","1.08","17,051,600","97,768,100"]
["Feb 11, 2018","1.14","1.14","0.957805","0.982869","16,156,000","112,678,000"]
["Feb 10, 2018","1.17","1.25","1.06","1.12","16,430,200","115,450,000"]
["Feb 09, 2018","1.03","1.17","0.988959","1.17","17,909,700","102,002,000"]
["Feb 08, 2018","1.00","1.17","1.00","1.03","14,646,800","99,250,000"]
["Feb 07, 2018","1.07","1.18","1.01","1.01","13,947,800","105,949,000"]
["Feb 06, 2018","1.41","1.46","0.806579","1.07","20,484,900","139,437,000"]
["Feb 05, 2018","1.20","1.40","0.834234","1.40","20,467,000","118,972,000"]
["Feb 04, 2018","1.35","1.42","1.13","1.21","15,574,300","133,487,000"]
["Feb 03, 2018","1.35","1.50","1.26","1.34","17,691,400","133,927,000"]
["Feb 02, 2018","1.56","1.64","1.04","1.35","21,675,800","154,687,000"]
["Feb 01, 2018","1.97","2.03","1.52","1.56","30,453,700","194,451,000"]
["Jan 31, 2018","2.37","2.51","1.95","1.96","34,701,700","234,522,000"]
["Jan 30, 2018","2.12","2.77","2.09","2.37","18,738,900","209,505,000"]
["Jan 29, 2018","2.58","2.58","1.83","2.11","13,080,200","255,071,000"]
["Jan 28, 2018","2.58","2.76","2.16","2.58","10,871,500","254,850,000"]
["Jan 27, 2018","3.02","3.20","2.55","2.55","13,800,600","299,177,000"]
["Jan 26, 2018","2.98","3.33","2.50","3.02","8,235,690","294,974,000"]
["Jan 25, 2018","3.35","3.48","2.74","2.99","13,398,100","331,219,000"]
["Jan 24, 2018","3.48","3.56","3.27","3.32","24,336,000","344,491,000"]
["Jan 23, 2018","3.36","3.63","3.09","3.48","16,627,300","331,987,000"]
["Jan 22, 2018","2.46","3.80","2.46","3.36","16,599,300","242,960,000"]
["Jan 21, 2018","1.89","2.67","1.84","2.46","14,525,400","187,339,000"]
["Jan 20, 2018","1.63","1.91","1.63","1.89","12,286,500","161,642,000"]
["Jan 19, 2018","1.57","1.71","1.54","1.62","8,227,090","155,767,000"]
["Jan 18, 2018","1.60","1.72","1.55","1.58","11,912,700","158,530,000"]
["Jan 17, 2018","1.55","1.74","1.27","1.59","7,401,500","153,730,000"]
["Jan 16, 2018","1.94","2.03","1.37","1.56","9,758,750","191,965,000"]
["Jan 15, 2018","1.73","2.07","1.71","1.94","10,366,900","170,701,000"]
["Jan 14, 2018","1.84","1.95","1.54","1.74","10,549,400","181,864,000"]
["Jan 13, 2018","2.01","2.27","1.79","1.83","10,567,000","199,229,000"]
["Jan 12, 2018","1.92","2.11","1.85","2.01","8,366,370","189,658,000"]
["Jan 11, 2018","2.21","2.26","1.90","1.90","5,189,330","218,727,000"]
["Jan 10, 2018","2.35","2.61","2.04","2.22","6,472,780","232,379,000"]
["Jan 09, 2018","2.12","2.86","2.08","2.33","10,702,000","209,508,000"]
["Jan 08, 2018","1.60","2.13","1.53","2.12","6,012,950","158,608,000"]
["Jan 07, 2018","1.60","1.69","1.59","1.60","2,199,950","158,159,000"]
["Jan 06, 2018","1.37","1.69","1.35","1.60","2,146,630","135,098,000"]
["Jan 05, 2018","1.22","1.86","1.18","1.36","3,755,230","120,569,000"]
["Jan 04, 2018","1.20","1.36","1.18","1.22","1,963,360","119,080,000"]
["Jan 03, 2018","1.07","1.37","1.06","1.20","2,516,980","105,770,000"]
["Jan 02, 2018","0.927359","1.13","0.862967","1.07","3,032,790","-"]
["Jan 01, 2018","1.01","1.08","0.867918","0.930881",860.85599999999999,"-"]
["Dec 31, 2017","0.839057","1.14","0.832193","1.00","1,822,440","-"]
["Dec 30, 2017","0.677002","1.60","0.604634","0.845823","2,463,710","-"]
["Dec 29, 2017","0.732754","0.808463","0.635754","0.676760",970.61,"-"]
["Dec 28, 2017","0.742602","0.822418","0.644330","0.722908",807.33799999999997,"-"]

{"sheet":"CMC","index":96,"n_rows":101,"n_cols":14,"rows_kept":101,"cut":false,"hidden":false,"merged":[]}
["#","Colonne1","Abréviation","Name","Price","Change","M. Cap","Supply","Volume","NOM COMPLET","SANS ESPACE","POUR URL"]
[1,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BTC Bitcoin"},{"$f":"LEFT($B2,SEARCH(\" \",$B2)-1)","v":"BTC"},"BTC\nBitcoin","$11 026,20",-4.2500000000000003E-2,"$186,38 B","16,90 M\nBTC","$6,64 B",{"$f":"RIGHT($B2,LEN($B2)-SEARCH(\" \",$B2,1))","v":"Bitcoin"},{"$f":"SUBSTITUTE($J2,\" \",\"\")","v":"Bitcoin"},{"$f":"SUBSTITUTE($J2,\" \",\"-\")","v":"Bitcoin"}]
[2,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ETH Ethereum"},"ETH","ETH\nEthereum","$830,90",-3.7999999999999999E-2,"$81,44 B","98,02 M\nETH","$1,94 B","Ethereum","Ethereum","Ethereum"]
[3,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"XRP Ripple"},"XRP","XRP\nRipple","$0,945360",-0.10639999999999999,"$36,96 B","39,09 B\nXRP\n*","$1,09 B","Ripple","Ripple","Ripple"]
[4,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BCH Bitcoin Cash"},"BCH","BCH\nBitcoin Cash","$1 217,12",-5.04E-2,"$20,69 B","17,00 M\nBCH","$386,76 M","Bitcoin Cash","BitcoinCash","Bitcoin-Cash"]
[5,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"LTC Litecoin"},"LTC","LTC\nLitecoin","$202,25",-5.1700000000000003E-2,"$11,23 B","55,51 M\nLTC","$612,34 M","Litecoin","Litecoin","Litecoin"]
[6,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ADA Cardano"},"ADA","ADA\nCardano","$0,291299",-5.96E-2,"$7,55 B","25,93 B\nADA\n*","$134,01 M","Cardano","Cardano","Cardano"]
[7,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"NEO NEO"},"NEO","NEO\nNEO","$108,03",-8.7599999999999997E-2,"$7,02 B","65,00 M\nNEO\n*","$239,16 M","NEO","NEO","NEO"]
[8,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"XLM Stellar"},"XLM","XLM\nStellar","$0,348617",-9.6299999999999997E-2,"$6,44 B","18,47 B\nXLM\n*","$63,39 M","Stellar","Stellar","Stellar"]
[9,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"XMR Monero"},"XMR","XMR\nMonero","$353,44",-2.07E-2,"$5,58 B","15,79 M\nXMR","$105,12 M","Monero","Monero","Monero"]
[10,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"EOS EOS"},"EOS","EOS\nEOS","$7,63",-6.54E-2,"$5,42 B","710,63 M\nEOS\n*","$170,98 M","EOS","EOS","EOS"]
[11,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"MIOTA IOTA"},"MIOTA","MIOTA\nIOTA","$1,72",-8.3299999999999999E-2,"$4,79 B","2,78 B\nMIOTA\n*","$53,73 M","IOTA","IOTA","IOTA"]
[12,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DASH Dash"},"DASH","DASH\nDash","$578,94",-5.8400000000000001E-2,"$4,59 B","7,93 M\nDASH","$117,46 M","Dash","Dash","Dash"]
[13,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"XEM NEM"},"XEM","XEM\nNEM","$0,343955",-5.74E-2,"$3,10 B","9,00 B\nXEM\n*","$30,81 M","NEM","NEM","NEM"]
[14,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"TRX TRON"},"TRX","TRX\nTRON","$0,044975",-4.3099999999999999E-2,"$2,96 B","65,75 B\nTRX\n*","$267,72 M","TRON","TRON","TRON"]
[15,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ETC Ethereum Classic"},"ETC","ETC\nEthereum Classic","$25,87",-9.7699999999999995E-2,"$2,59 B","100,32 M\nETC","$554,08 M","Ethereum Classic","EthereumClassic","Ethereum-Classic"]
[16,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"USDT Tether"},"USDT","USDT\nTether","$0,999056",2.0000000000000001E-4,"$2,22 B","2,22 B\nUSDT\n*","$2,41 B","Tether","Tether","Tether"]
[17,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"VEN VeChain"},"VEN","VEN\nVeChain","$4,30",-8.6499999999999994E-2,"$2,04 B","474,99 M\nVEN\n*","$72,99 M","VeChain","VeChain","VeChain"]
[18,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"QTUM Qtum"},"QTUM","QTUM\nQtum","$25,25",-6.54E-2,"$1,87 B","73,93 M\nQTUM\n*","$141,36 M","Qtum","Qtum","Qtum"]
[19,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"LSK Lisk"},"LSK","LSK\nLisk","$17,40",-6.7900000000000002E-2,"$1,78 B","102,53 M\nLSK\n*","$24,95 M","Lisk","Lisk","Lisk"]
[20,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BTG Bitcoin Gold"},"BTG","BTG\nBitcoin Gold","$104,07",-7.1499999999999994E-2,"$1,76 B","16,86 M\nBTG","$24,45 M","Bitcoin Gold","BitcoinGold","Bitcoin-Gold"]
[21,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"NANO Nano"},"NANO","NANO\nNano","$13,15",-0.13100000000000001,"$1,75 B","133,25 M\nNANO\n*","$51,65 M","Nano","Nano","Nano"]
[22,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"OMG OmiseGO"},"OMG","OMG\nOmiseGO","$16,34",-6.8599999999999994E-2,"$1,67 B","102,04 M\nOMG\n*","$39,10 M","OmiseGO","OmiseGO","OmiseGO"]
[23,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ZEC Zcash"},"ZEC","ZEC\nZcash","$379,65",-4.7199999999999999E-2,"$1,30 B","3,42 M\nZEC","$63,84 M","Zcash","Zcash","Zcash"]
[24,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ICX ICON"},"ICX","ICX\nICON","$3,34",-8.09E-2,"$1,29 B","385,97 M\nICX\n*","$16,51 M","ICON","ICON","ICON"]
[25,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DGD DigixDAO"},"DGD","DGD\nDigixDAO","$508,65",2.41E-2,"$1,02 B","2,00 M\nDGD\n*","$60,40 M","DigixDAO","DigixDAO","DigixDAO"]
[26,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BNB Binance Coin"},"BNB","BNB\nBinance Coin","$9,48",-7.6600000000000001E-2,"$938,35 M","99,01 M\nBNB\n*","$39,07 M","Binance Coin","BinanceCoin","Binance-Coin"]
[27,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"STEEM Steem"},"STEEM","STEEM\nSteem","$3,28",-8.2000000000000003E-2,"$823,47 M","251,04 M\nSTEEM\n*","$5,28 M","Steem","Steem","Steem"]
[28,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BCN Bytecoin"},"BCN","BCN\nBytecoin","$0,004051",-7.7999999999999996E-3,"$744,45 M","183,77 B\nBCN","$4,67 M","Bytecoin","Bytecoin","Bytecoin"]
[29,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"XVG Verge"},"XVG","XVG\nVerge","$0,050691",-8.3799999999999999E-2,"$743,92 M","14,68 B\nXVG","$13,96 M","Verge","Verge","Verge"]
[30,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"STRAT Stratis"},"STRAT","STRAT\nStratis","$7,40",-0.1178,"$731,33 M","98,77 M\nSTRAT\n*","$9,44 M","Stratis","Stratis","Stratis"]
[31,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"PPT Populous"},"PPT","PPT\nPopulous","$19,53",-0.10979999999999999,"$722,68 M","37,00 M\nPPT\n*","$4,66 M","Populous","Populous","Populous"]
[32,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"WAVES Waves"},"WAVES","WAVES\nWaves","$6,36",-7.6499999999999999E-2,"$636,27 M","100,00 M\nWAVES\n*","$23,58 M","Waves","Waves","Waves"]
[33,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"SNT Status"},{"$f":"LEFT($B34,SEARCH(\" \",$B34)-1)","v":"SNT"},"SNT\nStatus","$0,179410",-2.7199999999999998E-2,"$622,64 M","3,47 B\nSNT\n*","$85,83 M",{"$f":"RIGHT($B34,LEN($B34)-SEARCH(\" \",$B34,1))","v":"Status"},"Status",{"$f":"SUBSTITUTE($J34,\" \",\"-\")","v":"Status"}]
[34,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"SC Siacoin"},"SC","SC\nSiacoin","$0,018878",-4.6800000000000001E-2,"$621,49 M","32,92 B\nSC","$6,16 M","Siacoin","Siacoin","Siacoin"]
[35,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"MKR Maker"},"MKR","MKR\nMaker","$963,49",-1.0999999999999999E-2,"$595,66 M","618,23 K\nMKR\n*","$1,01 M","Maker","Maker","Maker"]
[36,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"RHOC RChain"},"RHOC","RHOC\nRChain","$1,63",-0.1138,"$586,81 M","359,41 M\nRHOC\n*","$1,26 M","RChain","RChain","RChain"]
[37,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"WTC Waltonchain"},"WTC","WTC\nWaltonchain","$21,33",3.0800000000000001E-2,"$531,02 M","24,90 M\nWTC\n*","$19,12 M","Waltonchain","Waltonchain","Waltonchain"]
[38,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BTS BitShares"},"BTS","BTS\nBitShares","$0,202465",-0.1084,"$528,44 M","2,61 B\nBTS\n*","$12,82 M","BitShares","BitShares","BitShares"]
[39,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DCR Decred"},"DCR","DCR\nDecred","$76,61",-4.0399999999999998E-2,"$527,20 M","6,88 M\nDCR","$1,10 M","Decred","Decred","Decred"]
[40,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DOGE Dogecoin"},"DOGE","DOGE\nDogecoin","$0,004638",-0.13450000000000001,"$526,28 M","113,47 B\nDOGE","$14,39 M","Dogecoin","Dogecoin","Dogecoin"]
[41,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"AE Aeternity"},"AE","AE\nAeternity","$2,16",-6.5500000000000003E-2,"$502,86 M","233,02 M\n AE\n*","$2,91 M","Aeternity","Aeternity","Aeternity"]
[42,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"REP Augur"},"REP","REP\nAugur","$44,41",-4.5999999999999999E-2,"$488,48 M","11,00 M\nREP\n*","$2,22 M","Augur","Augur","Augur"]
[43,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ZRX 0x"},"ZRX","ZRX\n0x","$0,833852",-8.2199999999999995E-2,"$430,68 M","516,50 M\nZRX\n*","$5,16 M","0x","0x","0x"]
[44,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"KMD Komodo"},"KMD","KMD\nKomodo","$4,08",-5.2499999999999998E-2,"$424,12 M","103,85 M\nKMD","$1,74 M","Komodo","Komodo","Komodo"]
[45,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BTM Bytom"},"BTM","BTM\nBytom","$0,406318",-8.43E-2,"$401,04 M","987,00 M\nBTM\n*","$20,76 M","Bytom","Bytom","Bytom"]
[46,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ETN Electroneum"},"ETN","ETN\nElectroneum","$0,062949",-0.18129999999999999,"$399,46 M","6,35 B\nETN","$2,43 M","Electroneum","Electroneum","Electroneum"]
[47,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ARDR Ardor"},"ARDR","ARDR\nArdor","$0,383463",-7.8E-2,"$383,08 M","999,00 M\nARDR\n*","$2,93 M","Ardor","Ardor","Ardor"]
[48,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ARK Ark"},"ARK","ARK\nArk","$3,77",-6.5600000000000006E-2,"$380,80 M","101,06 M\nARK\n*","$2,11 M","Ark","Ark","Ark"]
[49,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"VERI Veritaseum"},"VERI","VERI\nVeritaseum","$181,84",-8.7900000000000006E-2,"$370,35 M","2,04 M\nVERI\n*","$885,43 K","Veritaseum","Veritaseum","Veritaseum"]
[50,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"GNT Golem"},"GNT","GNT\nGolem","$0,430274",-6.0400000000000002E-2,"$358,96 M","834,26 M\nGNT\n*","$11,01 M","Golem","Golem","Golem"]
[51,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"HSR Hshare"},"HSR","HSR\nHshare","$8,39",-0.1052,"$358,11 M","42,70 M\nHSR","$53,98 M","Hshare","Hshare","Hshare"]
[52,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BAT Basic Attenti..."},"BAT","BAT\nBasic Attenti...","$0,350892",-7.5899999999999995E-2,"$350,89 M","1,00 B\nBAT\n*","$3,01 M","Basic Attenti...","BasicAttenti...","Basic-Attenti..."]
[53,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"CNX Cryptonex"},"CNX","CNX\nCryptonex","$7,67",-5.9900000000000002E-2,"$346,36 M","45,15 M\nCNX","$208,08 K","Cryptonex","Cryptonex","Cryptonex"]
[54,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"SYS Syscoin"},"SYS","SYS\nSyscoin","$0,649361",-5.28E-2,"$345,07 M","531,40 M\nSYS","$1,67 M","Syscoin","Syscoin","Syscoin"]
[55,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DRGN Dragonchain"},"DRGN","DRGN\nDragonchain","$1,44",-0.15110000000000001,"$342,92 M","238,42 M\nDRGN\n*","$2,75 M","Dragonchain","Dragonchain","Dragonchain"]
[56,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ETHOS Ethos"},"ETHOS","ETHOS\nEthos","$4,34",-6.3100000000000003E-2,"$328,87 M","75,81 M\nETHOS\n*","$3,26 M","Ethos","Ethos","Ethos"]
[57,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ZIL Zilliqa"},"ZIL","ZIL\nZilliqa","$0,049258",-0.14480000000000001,"$323,33 M","6,56 B\nZIL\n\n*","$32,10 M","Zilliqa","Zilliqa","Zilliqa"]
[58,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DGB DigiByte"},"DGB","DGB\nDigiByte","$0,031639",-8.8300000000000003E-2,"$314,31 M","9,93 B\nDGB","$2,54 M","DigiByte","DigiByte","DigiByte"]
[59,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"PIVX PIVX"},"PIVX","PIVX\nPIVX","$5,61",-7.5999999999999998E-2,"$312,77 M","55,71 M\nPIVX\n*","$2,03 M","PIVX","PIVX","PIVX"]
[60,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"GAS Gas"},"GAS","GAS\nGas","$31,18",-9.9000000000000005E-2,"$306,50 M","9,83 M\nGAS\n*","$3,49 M","Gas","Gas","Gas"]
[61,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"KCS KuCoin Shares"},"KCS","KCS\nKuCoin Shares","$3,34",-0.1176,"$304,32 M","91,04 M\nKCS\n*","$827,17 K","KuCoin Shares","KuCoinShares","KuCoin-Shares"]
[62,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"FCT Factom"},"FCT","FCT\nFactom","$34,73",-3.49E-2,"$303,76 M","8,75 M\nFCT\n*","$2,96 M","Factom","Factom","Factom"]
[63,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"MONA MonaCoin"},"MONA","MONA\nMonaCoin","$5,20",-3.61E-2,"$300,98 M","57,88 M\nMONA","$2,73 M","MonaCoin","MonaCoin","MonaCoin"]
[64,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"AION Aion"},"AION","AION\nAion","$3,01",-7.6100000000000001E-2,"$289,35 M","96,15 M\nAION\n*","$1,95 M","Aion","Aion","Aion"]
[65,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ELF aelf"},{"$f":"LEFT($B66,SEARCH(\" \",$B66)-1)","v":"ELF"},"ELF\naelf","$1,15",-6.3500000000000001E-2,"$287,39 M","250,00 M\nELF\n*","$16,20 M",{"$f":"RIGHT($B66,LEN($B66)-SEARCH(\" \",$B66,1))","v":"aelf"},{"$f":"SUBSTITUTE($J66,\" \",\"\")","v":"aelf"},{"$f":"SUBSTITUTE($J66,\" \",\"-\")","v":"aelf"}]
[66,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"LRC Loopring"},"LRC","LRC\nLoopring","$0,499602",-0.1055,"$283,76 M","567,96 M\nLRC\n*","$2,13 M","Loopring","Loopring","Loopring"]
[67,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"GBYTE Byteball Bytes"},"GBYTE","GBYTE\nByteball Bytes","$434,08",-7.2599999999999998E-2,"$280,08 M","645,22 K\nGBYTE\n*","$616,30 K","Byteball Bytes","ByteballBytes","Byteball-Bytes"]
[68,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"QASH QASH"},"QASH","QASH\nQASH","$0,778218",-5.4800000000000001E-2,"$272,38 M","350,00 M\nQASH\n*","$2,98 M","QASH","QASH","QASH"]
[69,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"PART Particl"},"PART","PART\nParticl","$29,56",-0.1258,"$262,87 M","8,89 M\nPART\n*","$2,87 M","Particl","Particl","Particl"]
[70,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"FUN FunFair"},"FUN","FUN\nFunFair","$0,057051",-6.0600000000000001E-2,"$262,73 M","4,61 B\nFUN\n*","$3,40 M","FunFair","FunFair","FunFair"]
[71,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"NAS Nebulas"},"NAS","NAS\nNebulas","$7,32",-8.2500000000000004E-2,"$259,84 M","35,50 M\nNAS\n*","$7,89 M","Nebulas","Nebulas","Nebulas"]
[72,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"KNC Kyber Network"},"KNC","KNC\nKyber Network","$1,84",-0.13159999999999999,"$247,16 M","134,13 M\nKNC\n*","$11,61 M","Kyber Network","KyberNetwork","Kyber-Network"]
[73,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"R Revain"},"R","R\nRevain","$1,33",-0.1154,"$245,16 M","184,45 M\nR\n*","$6,90 M","Revain","Revain","Revain"]
[74,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"RDD ReddCoin"},"RDD","RDD\nReddCoin","$0,008164",-5.7299999999999997E-2,"$234,92 M","28,77 B\nRDD\n*","$5,60 M","ReddCoin","ReddCoin","ReddCoin"]
[75,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"IOST IOStoken"},"IOST","IOST\nIOStoken","$0,031938",-0.122,"$216,99 M","6,79 B\nIOST\n*","$39,80 M","IOStoken","IOStoken","IOStoken"]
[76,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"GXS GXShares"},"GXS","GXS\nGXShares","$3,60",-7.3200000000000001E-2,"$216,14 M","60,00 M\nGXS\n*","$6,79 M","GXShares","GXShares","GXShares"]
[77,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BLOCK Blocknet"},"BLOCK","BLOCK\nBlocknet","$42,31",0.1022,"$213,33 M","5,04 M\nBLOCK\n*","$1,44 M","Blocknet","Blocknet","Blocknet"]
[78,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"SALT SALT"},"SALT","SALT\nSALT","$3,93",-8.9800000000000005E-2,"$212,86 M","54,16 M\nSALT\n*","$4,00 M","SALT","SALT","SALT"]
[79,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"KIN Kin"},"KIN","KIN\nKin","$0,000281",-4.0399999999999998E-2,"$212,22 M","756,10 B\nKIN\n*","$336,79 K","Kin","Kin","Kin"]
[80,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DENT Dent"},"DENT","DENT\nDent","$0,019567",-0.1163,"$207,70 M","10,61 B\nDENT\n*","$1,87 M","Dent","Dent","Dent"]
[81,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"XZC ZCoin"},"XZC","XZC\nZCoin","$48,74",-0.1046,"$207,10 M","4,25 M\nXZC","$4,15 M","ZCoin","ZCoin","ZCoin"]
[82,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"NEBL Neblio"},"NEBL","NEBL\nNeblio","$15,52",-3.8199999999999998E-2,"$199,87 M","12,88 M\nNEBL\n*","$14,16 M","Neblio","Neblio","Neblio"]
[83,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"POWR Power Ledger"},"POWR","POWR\nPower Ledger","$0,545818",-7.2599999999999998E-2,"$198,64 M","363,93 M\nPOWR\n*","$4,02 M","Power Ledger","PowerLedger","Power-Ledger"]
[84,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"LINK ChainLink"},"LINK","LINK\nChainLink","$0,554523",-6.6600000000000006E-2,"$194,08 M","350,00 M\nLINK\n*","$4,11 M","ChainLink","ChainLink","ChainLink"]
[85,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"BNT Bancor"},"BNT","BNT\nBancor","$4,77",-4.9700000000000001E-2,"$187,34 M","39,30 M\nBNT\n*","$6,32 M","Bancor","Bancor","Bancor"]
[86,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"POLY Polymath"},"POLY","POLY\nPolymath","$0,776347",-9.11E-2,"$185,99 M","239,57 M\nPOLY\n*","$1,28 M","Polymath","Polymath","Polymath",null," "]
[87,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"NXT Nxt"},"NXT","NXT\nNxt","$0,185803",-5.0099999999999999E-2,"$185,62 M","999,00 M\nNXT\n*","$2,93 M","Nxt","Nxt","Nxt"]
[88,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"DCN Dentacoin"},"DCN","DCN\nDentacoin","$0,000568",-5.1799999999999999E-2,"$184,68 M","325,23 B\nDCN\n*","$172,01 K","Dentacoin","Dentacoin","Dentacoin"]
[89,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"PAY TenX"},"PAY","PAY\nTenX","$1,71",-0.107,"$178,63 M","104,66 M\nPAY\n*","$2,98 M","TenX","TenX","TenX"]
[90,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"REQ Request Network"},"REQ","REQ\nRequest Network","$0,275363",-5.8400000000000001E-2,"$176,64 M","641,46 M\nREQ\n*","$2,28 M","Request Network","RequestNetwork","Request-Network"]
[91,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ENG Enigma"},"ENG","ENG\nEnigma","$2,35",-0.11509999999999999,"$175,57 M","74,84 M\nENG\n*","$5,11 M","Enigma","Enigma","Enigma"]
[92,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"EMC Emercoin"},"EMC","EMC\nEmercoin","$4,23",6.1999999999999998E-3,"$175,30 M","41,45 M\nEMC","$990,61 K","Emercoin","Emercoin","Emercoin"]
[93,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"NXS Nexus"},"NXS","NXS\nNexus","$3,11",4.9099999999999998E-2,"$174,38 M","55,99 M\nNXS","$15,34 M","Nexus","Nexus","Nexus"]
[94,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"PLR Pillar"},"PLR","PLR\nPillar","$0,755392",-6.3E-3,"$171,76 M","227,38 M\nPLR\n*","$315,90 K","Pillar","Pillar","Pillar"]
[95,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"CND Cindicator"},"CND","CND\nCindicator","$0,117420",-0.13070000000000001,"$169,79 M","1,45 B\nCND\n*","$2,52 M","Cindicator","Cindicator","Cindicator"]
[96,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"SMART SmartCash"},"SMART","SMART\nSmartCash","$0,220317",-6.3500000000000001E-2,"$168,85 M","766,39 M\nSMART","$152,17 K","SmartCash","SmartCash","SmartCash"]
[97,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"MAID MaidSafeCoin"},"MAID","MAID\nMaidSafeCoin","$0,367978",-7.9600000000000004E-2,"$166,53 M","452,55 M\nMAID\n*","$2,91 M","MaidSafeCoin","MaidSafeCoin","MaidSafeCoin"]
[98,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"ICN Iconomi"},"ICN","ICN\nIconomi","$1,65",-8.8599999999999998E-2,"$164,37 M","99,74 M\nICN\n*","$2,04 M","Iconomi","Iconomi","Iconomi"]
[99,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"AGI SingularityNET"},"AGI","AGI\nSingularityNET","$0,344884",-4.9500000000000002E-2,"$159,16 M","461,48 M\nAGI\n*","$457,79 K","SingularityNET","SingularityNET","SingularityNET"]
[100,{"$f":"SUBSTITUTE(Table_0[[#This Row],[Name]],CHAR(10),\" \")","v":"SRN SIRIN LABS Token"},"SRN","SRN\nSIRIN LABS Token","$0,687978",7.6600000000000001E-2,"$157,72 M","229,26 M\nSRN\n*","$18,93 M","SIRIN LABS Token","SIRINLABSToken","SIRIN-LABS-Token"]