{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["Start","Tabelle1"],"not_rendered":{"charts":0,"images":1,"macros":1,"external_links":0,"defined_names":1,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Start","index":0,"n_rows":32,"n_cols":13,"rows_kept":32,"cut":false,"hidden":false,"merged":[]}
[".",null,null,null,null,null,null,null,null,null,null,null,"."]
[]
[null,null,"Download historischer Kurse von Yahoo Finanzen"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[".",null,null,null,null,null,null,null,null,null,null,null,"."]

{"sheet":"Tabelle1","index":1,"n_rows":253,"n_cols":7,"rows_kept":253,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2017-01-02",16.222000000000001,16.454999999999998,16.221001000000001,16.399000000000001,15.843603,74636]
["2017-01-03",16.459999,16.489999999999998,16.23,16.285,15.733464,70152]
["2017-01-04",16.350999999999999,16.575001,16.350000000000001,16.5,15.941183000000001,35077]
["2017-01-05",16.535,16.614999999999998,16.440000999999999,16.57,16.008811999999999,37031]
["2017-01-06",16.610001,16.610001,16.420000000000002,16.551000999999999,15.990456,14158]
["2017-01-09",16.510000000000002,16.510000000000002,16.27,16.350000000000001,15.796263,38597]
["2017-01-10",16.181000000000001,16.278998999999999,16.077000000000002,16.210999999999999,15.661970999999999,37941]
["2017-01-11",16.224001000000001,16.535,16.181999000000001,16.334999,15.78177,38128]
["2017-01-12",16.305,16.32,16.010000000000002,16.209999,15.661002999999999,60559]
["2017-01-13",16.254000000000001,16.344999000000001,16.200001,16.330998999999998,15.777905000000001,28809]
["2017-01-16",16.301000999999999,16.315000999999999,16.174999,16.271000000000001,15.719938000000001,14332]
["2017-01-17",16.236000000000001,16.299999,16.094999000000001,16.254999000000002,15.704478999999999,25485]
["2017-01-18",16.308001000000001,16.350000000000001,16.219000000000001,16.264999,15.714141,10537]
["2017-01-19",16.298999999999999,16.298999999999999,16.100000000000001,16.238001000000001,15.688057000000001,11635]
["2017-01-20",16.173999999999999,16.43,16.16,16.361999999999998,15.807855999999999,10367]
["2017-01-23",16.503,16.57,16.266999999999999,16.280999999999999,15.7296,50912]
["2017-01-24",16.341999000000001,16.341999000000001,16.049999,16.212,15.662936,45483]
["2017-01-25",16.216999000000001,16.325001,16.059999000000001,16.294001000000002,15.74216,18890]
["2017-01-26",16.393999000000001,16.504999000000002,16.299999,16.417998999999998,15.861959000000001,56858]
["2017-01-27",16.437999999999999,16.437999999999999,16.318000999999999,16.318000999999999,15.765347,26526]
["2017-01-30",16.34,16.34,16.16,16.277999999999999,15.726701,23077]
["2017-01-31",16.263999999999999,16.309999000000001,16.149999999999999,16.149999999999999,15.603035999999999,15753]
["2017-02-01",16.239000000000001,16.239000000000001,15.98,16.016000999999999,15.473576,63503]
["2017-02-02",15.981,16.035,15.9,15.97,15.429131999999999,40613]
["2017-02-03",15.909000000000001,16.049999,15.893000000000001,15.994999999999999,15.453286,17327]
["2017-02-06",15.974,16.014999,15.75,15.781000000000001,15.246532999999999,44338]
["2017-02-07",15.725,15.78,15.651,15.688000000000001,15.156682999999999,96351]
["2017-02-08",15.747,15.79,15.637,15.782,15.247498999999999,16951]
["2017-02-09",15.837999999999999,16,15.765000000000001,15.925000000000001,15.385656000000001,11667]
["2017-02-10",15.952999999999999,16.040001,15.92,16.002001,15.460050000000001,14147]
["2017-02-13",15.951000000000001,16.002001,15.84,15.914999999999999,15.375996000000001,30763]
["2017-02-14",15.845000000000001,15.917999999999999,15.79,15.842000000000001,15.305467999999999,9501]
["2017-02-15",15.89,15.945,15.8,15.872,15.334452000000001,14344]
["2017-02-16",15.831,15.984999999999999,15.731,15.959,15.418505,33513]
["2017-02-17",15.955,15.955,15.848000000000001,15.89,15.351842,15103]
["2017-02-20",16.059999000000001,16.41,16.049999,16.268999000000001,15.718005,56718]
["2017-02-21",16.297999999999998,16.315999999999999,16.190000999999999,16.280000999999999,15.728634,34780]
["2017-02-22",16.339001,16.486999999999998,16.320999,16.486999999999998,15.928622000000001,16700]
["2017-02-23",16.489999999999998,16.555,16.440000999999999,16.48,15.921860000000001,32237]
["2017-02-24",16.441998999999999,16.649999999999999,16.34,16.424999,15.868722,31888]
["2017-02-27",16.450001,16.450001,16.32,16.334999,15.78177,11906]
["2017-02-28",16.320999,16.385000000000002,16.290001,16.290001,15.738296,35690]
["2017-03-01",16.347999999999999,16.478999999999999,16.27,16.412001,15.856164,43832]
["2017-03-02",16.118998999999999,16.398001000000001,16.100000000000001,16.210999999999999,15.661970999999999,84333]
["2017-03-03",16.18,16.242000999999998,16.125,16.202998999999998,15.654241000000001,19213]
["2017-03-06",16.111000000000001,16.149999999999999,16,16.077998999999998,15.533474,32297]
["2017-03-07",16.059999000000001,16.059999000000001,15.99,16.040001,15.496762,20854]
["2017-03-08",16,16.030000999999999,15.85,15.898999999999999,15.360538,51497]
["2017-03-09",15.9,16.125999,15.85,16.077998999999998,15.533474,15059]
["2017-03-10",16.076000000000001,16.190000999999999,16.049999,16.070999,15.526711000000001,6900]
["2017-03-13",16.056000000000001,16.062999999999999,15.917999999999999,16.028998999999999,15.486134,33964]
["2017-03-14",15.984999999999999,16.040001,15.914999999999999,16.040001,15.496762,12273]
["2017-03-15",16.006001000000001,16.07,15.97,16.045999999999999,15.502558000000001,9642]
["2017-03-16",16.165001,16.200001,16.02,16.094999000000001,15.549898000000001,275714]
["2017-03-17",16.02,16.149999999999999,15.94,16.129000000000001,15.582746999999999,14889]
["2017-03-20",16.068999999999999,16.120000999999998,15.954000000000001,16.000999,15.459083,13585]
["2017-03-21",16.025998999999999,16.062000000000001,15.875,15.9,15.361503000000001,21071]
["2017-03-22",15.881,16.024999999999999,15.869,15.981999999999999,15.440726,34178]
["2017-03-23",16.027999999999999,16.176000999999999,15.88,16.120000999999998,15.574052999999999,22682]
["2017-03-24",16.103999999999999,16.187999999999999,16.059999000000001,16.155000999999999,15.607867000000001,12235]
["2017-03-27",16.047001000000002,16.266000999999999,15.94,16.242999999999999,15.692886,15346]
["2017-03-28",16.187000000000001,16.34,16.16,16.280000999999999,15.728634,23979]
["2017-03-29",16.292998999999998,16.396000000000001,16.271999000000001,16.384001000000001,15.829112,20531]
["2017-03-30",16.335999999999999,16.360001,16.16,16.233999000000001,15.684191,25100]
["2017-03-31",16.274999999999999,16.450001,16.225000000000001,16.400998999999999,15.845534000000001,19629]
["2017-04-03",16.424999,16.57,16.378,16.379999000000002,15.825246,18274]
["2017-04-04",16.405000999999999,16.448999000000001,16.308001000000001,16.396000000000001,15.840705,23847]
["2017-04-05",16.402000000000001,16.402000000000001,16.239999999999998,16.254999000000002,15.704478999999999,10842]
["2017-04-06",16.200001,16.301000999999999,16.145,16.212,15.662936,33355]
["2017-04-07",16.193999999999999,16.236999999999998,16.084999,16.198999000000001,15.650376,11955]
["2017-04-10",16.160999,16.242000999999998,16.145,16.221001000000001,15.671633,7578]
["2017-04-11",16.209999,16.225000000000001,16.055,16.177999,15.630088000000001,20727]
["2017-04-12",16.167998999999998,16.225000000000001,16.07,16.145,15.598207,15767]
["2017-04-13",16.115998999999999,16.165001,16.004999000000002,16.079999999999998,15.535406999999999,33511]
["2017-04-18",16.079999999999998,16.214001,15.961,16,15.458117,27528]
["2017-04-19",16.000999,16.000999,15.9,15.98,15.438793,21465]
["2017-04-20",15.97,16.02,15.86,15.923999999999999,15.384690000000001,26884]
["2017-04-21",15.958,15.978,15.85,15.978,15.436861,21495]
["2017-04-24",16.110001,16.414000000000001,16.110001,16.356000999999999,15.802060000000001,46082]
["2017-04-25",16.368998999999999,16.5,16.329999999999998,16.399000000000001,15.843603,31419]
["2017-04-26",16.499001,16.540001,16.385999999999999,16.417998999999998,15.861959000000001,21452]
["2017-04-27",16.41,16.450001,16.166,16.200001,15.651343000000001,31664]
["2017-04-28",16.212999,16.212999,16.024999999999999,16.135999999999999,15.589510000000001,74892]
["2017-05-02",16.135999999999999,16.327000000000002,16.084999,16.297999999999998,15.746024,33236]
["2017-05-03",16.318999999999999,16.454999999999998,16.25,16.396000000000001,15.840705,31982]
["2017-05-04",16.41,16.545000000000002,16.385000000000002,16.542998999999998,15.982726,48988]
["2017-05-05",16.500999,16.628,16.415001,16.600000000000001,16.037796,28842]
["2017-05-08",16.695,16.864999999999998,16.639999,16.799999,16.231021999999999,75764]
["2017-05-09",16.791,16.924999,16.791,16.820999,16.25131,41366]
["2017-05-10",16.850000000000001,16.920000000000002,16.75,16.834999,16.264835000000001,31198]
["2017-05-11",16.825001,16.878,16.686001000000001,16.771999000000001,16.203970000000002,46427]
["2017-05-12",16.73,17.530000999999999,16.73,17.454000000000001,16.862873,222728]
["2017-05-15",17.518999000000001,17.649999999999999,17.350000000000001,17.506001000000001,16.913112999999999,43911]
["2017-05-16",17.466999000000001,17.700001,17.440000999999999,17.684000000000001,17.085083000000001,41193]
["2017-05-17",17.629999000000002,17.66,17.370000999999998,17.370000999999998,16.781718999999999,28227]
["2017-05-18",17.358000000000001,17.559999000000001,17.290001,17.399000000000001,16.809736000000001,34917]
["2017-05-19",17.535999,17.839001,17.445,17.809999000000001,17.206816,47081]
["2017-05-22",17.820999,18.063998999999999,17.799999,18.009001000000001,17.399076000000001,108481]
["2017-05-23",18.040001,18.129999000000002,17.971001000000001,18.025998999999999,17.415499000000001,57287]
["2017-05-24",17.950001,18.024999999999999,17.825001,17.875999,17.270579999999999,24575]
["2017-05-25",17.860001,17.955998999999998,17.721001000000001,17.863001000000001,17.258022,9346]
["2017-05-26",17.870000999999998,17.966000000000001,17.75,17.966000000000001,17.357533,43686]
["2017-05-29",17.899999999999999,18.02,17.780000999999999,18,17.390381000000001,50088]
["2017-05-30",17.957999999999998,17.983999000000001,17.735001,17.809999000000001,17.206816,52565]
["2017-05-31",17.835999999999999,17.954999999999998,17.712,17.716000000000001,17.115998999999999,74968]
["2017-06-01",17.239999999999998,17.375,17.18,17.344000000000001,17.344000000000001,63420]
["2017-06-02",17.361000000000001,17.420000000000002,17.278998999999999,17.419001000000002,17.419001000000002,38712]
["2017-06-05",17.419001000000002,17.419001000000002,17.419001000000002,17.419001000000002,17.419001000000002,0]
["2017-06-06",17.299999,17.355,17.170000000000002,17.200001,17.200001,23081]
["2017-06-07",17.165001,17.355,17.139999,17.259001000000001,17.259001000000001,21062]
["2017-06-08",17.32,17.335999999999999,17.059999000000001,17.125,17.125,15031]
["2017-06-09",17.110001,17.209999,17.045000000000002,17.049999,17.049999,14254]
["2017-06-12",17,17.049999,16.870000999999998,16.908999999999999,16.908999999999999,26088]
["2017-06-13",16.93,16.962999,16.850000000000001,16.879999000000002,16.879999000000002,29047]
["2017-06-14",16.920000000000002,17.02,16.75,16.754999000000002,16.754999000000002,21442]
["2017-06-15",16.780000999999999,16.783000999999999,16.329999999999998,16.414000000000001,16.414000000000001,56288]
["2017-06-16",16.448999000000001,16.719999000000001,16.431000000000001,16.709999,16.709999,20396]
["2017-06-19",16.805,16.905000999999999,16.73,16.790001,16.790001,12156]
["2017-06-20",16.858999000000001,16.940000999999999,16.739999999999998,16.917000000000002,16.917000000000002,15842]
["2017-06-21",16.899999999999999,16.899999999999999,16.695,16.763000000000002,16.763000000000002,26090]
["2017-06-22",16.763000000000002,16.763000000000002,16.549999,16.684999000000001,16.684999000000001,13076]
["2017-06-23",16.666,16.709999,16.600000000000001,16.636998999999999,16.636998999999999,11311]
["2017-06-26",16.707001000000002,16.799999,16.603000999999999,16.603000999999999,16.603000999999999,11574]
["2017-06-27",16.489999999999998,16.533999999999999,15.977,16.216000000000001,16.216000000000001,66680]
["2017-06-28",16.129999000000002,16.290001,16.084999,16.219000000000001,16.219000000000001,42117]
["2017-06-29",16.261998999999999,16.298999999999999,15.864000000000001,15.913,15.913,54225]
["2017-06-30",15.944000000000001,16.032,15.69,15.81,15.81,51398]
["2017-07-03",15.9,15.933,15.722,15.819000000000001,15.819000000000001,62677]
["2017-07-04",15.813000000000001,15.813000000000001,15.670999999999999,15.724,15.724,30702]
["2017-07-05",15.688000000000001,15.7,15.57,15.597,15.597,82216]
["2017-07-06",15.603999999999999,15.664999999999999,15.49,15.57,15.57,27228]
["2017-07-07",15.561,15.601000000000001,15.47,15.590999999999999,15.590999999999999,22737]
["2017-07-10",15.65,15.792999999999999,15.585000000000001,15.753,15.753,51153]
["2017-07-11",15.71,15.763,15.609,15.673,15.673,19604]
["2017-07-12",15.694000000000001,15.925000000000001,15.657999999999999,15.891999999999999,15.891999999999999,27177]
["2017-07-13",15.93,16.079999999999998,15.865,15.957000000000001,15.957000000000001,31114]
["2017-07-14",15.923999999999999,15.94,15.787000000000001,15.842000000000001,15.842000000000001,28234]
["2017-07-17",15.95,15.95,15.728,15.769,15.769,28270]
["2017-07-18",15.72,15.744999999999999,15.52,15.58,15.58,31672]
["2017-07-19",15.635,15.686999999999999,15.55,15.686999999999999,15.686999999999999,14820]
["2017-07-20",15.93,15.955,15.685,15.749000000000001,15.749000000000001,27812]
["2017-07-21",15.714,15.86,15.465,15.638999999999999,15.638999999999999,58049]
["2017-07-24",15.622999999999999,15.624000000000001,15.455,15.581,15.581,22753]
["2017-07-25",15.59,15.605,15.44,15.519,15.519,35614]
["2017-07-26",15.5,15.605,15.445,15.571,15.571,26752]
["2017-07-27",15.484999999999999,15.786,15.465999999999999,15.631,15.631,20024]
["2017-07-28",15.593,15.798999999999999,15.49,15.571999999999999,15.571999999999999,22297]
["2017-07-31",15.615,15.635,15.375,15.474,15.474,21498]
["2017-08-01",15.462999999999999,15.7,15.43,15.62,15.62,39656]
["2017-08-02",15.590999999999999,15.64,15.435,15.599,15.599,27644]
["2017-08-03",15.787000000000001,15.8,15.544,15.672000000000001,15.672000000000001,41887]
["2017-08-04",15.605,15.768000000000001,15.445,15.744999999999999,15.744999999999999,38573]
["2017-08-07",15.78,15.975,15.762,15.975,15.975,18226]
["2017-08-08",15.975,16.049999,15.8,15.978999999999999,15.978999999999999,26704]
["2017-08-09",15.954000000000001,15.954000000000001,15.75,15.85,15.85,40672]
["2017-08-10",15.85,15.9,15.566000000000001,15.622999999999999,15.622999999999999,32689]
["2017-08-11",15.569000000000001,15.61,15.47,15.48,15.48,34320]
["2017-08-14",15.5,15.792999999999999,15.5,15.768000000000001,15.768000000000001,16913]
["2017-08-15",15.827,15.827,15.67,15.728,15.728,11937]
["2017-08-16",15.75,15.775,15.6,15.615,15.615,16644]
["2017-08-17",15.625,15.625,15.535,15.548999999999999,15.548999999999999,8743]
["2017-08-18",15.523,15.6,15.48,15.5,15.5,20526]
["2017-08-21",15.523,15.555,15.391,15.45,15.45,16407]
["2017-08-22",15.472,15.6,15.45,15.542,15.542,9630]
["2017-08-23",15.551,15.595000000000001,15.43,15.452999999999999,15.452999999999999,12432]
["2017-08-24",15.452999999999999,15.53,15.382,15.433,15.433,24716]
["2017-08-25",15.393000000000001,15.436,15.285,15.336,15.336,29872]
["2017-08-28",15.271000000000001,15.315,15.195,15.295999999999999,15.295999999999999,14532]
["2017-08-29",15.2,15.218999999999999,14.865,15.138999999999999,15.138999999999999,57841]
["2017-08-30",15.18,15.208,15.09,15.134,15.134,13493]
["2017-08-31",15.156000000000001,15.22,15.134,15.180999999999999,15.180999999999999,9524]
["2017-09-01",15.180999999999999,15.180999999999999,15.015000000000001,15.157999999999999,15.157999999999999,20981]
["2017-09-04",15.097,15.134,15.021000000000001,15.134,15.134,15086]
["2017-09-05",15.055,15.11,14.94,14.98,14.98,33489]
["2017-09-06",14.978999999999999,15.074999999999999,14.81,15.071,15.071,32719]
["2017-09-07",15.07,15.175000000000001,14.96,15.148999999999999,15.148999999999999,17191]
["2017-09-08",15.03,15.06,14.99,15.02,15.02,23085]
["2017-09-11",15.125,15.239000000000001,15.015000000000001,15.185,15.185,34278]
["2017-09-12",15.2,15.224,15.09,15.122999999999999,15.122999999999999,35378]
["2017-09-13",15.1,15.13,14.965,15.000999999999999,15.000999999999999,62696]
["2017-09-14",15.023,15.045,14.914999999999999,14.984999999999999,14.984999999999999,30354]
["2017-09-15",14.95,15.045,14.95,14.978999999999999,14.978999999999999,16094]
["2017-09-18",15.129,15.16,15.02,15.11,15.11,19548]
["2017-09-19",15.081,15.68,15.015000000000001,15.625,15.625,43381]
["2017-09-20",15.71,15.8,15.654999999999999,15.744999999999999,15.744999999999999,39822]
["2017-09-21",15.725,15.75,15.3,15.39,15.39,39171]
["2017-09-22",15.295,15.58,15.25,15.55,15.55,45918]
["2017-09-25",15.484999999999999,15.7,15.465,15.631,15.631,18990]
["2017-09-26",15.561999999999999,15.76,15.56,15.7,15.7,26909]
["2017-09-27",15.694000000000001,15.75,15.66,15.7,15.7,16215]
["2017-09-28",15.734999999999999,15.74,15.64,15.67,15.67,18942]
["2017-09-29",15.666,15.77,15.664999999999999,15.76,15.76,16026]
["2017-10-02",15.8,15.81,15.734999999999999,15.797000000000001,15.797000000000001,27137]
["2017-10-03",15.797000000000001,15.797000000000001,15.797000000000001,15.797000000000001,15.797000000000001,0]
["2017-10-04",15.818,15.826000000000001,15.592000000000001,15.654,15.654,14145]
["2017-10-05",15.632,15.728,15.6,15.728,15.728,12674]
["2017-10-06",15.685,15.75,15.615,15.625999999999999,15.625999999999999,28948]
["2017-10-09",15.69,15.747999999999999,15.654,15.696,15.696,14777]
["2017-10-10",15.65,15.733000000000001,15.619,15.664999999999999,15.664999999999999,29525]
["2017-10-11",15.688000000000001,15.701000000000001,15.582000000000001,15.625,15.625,11444]
["2017-10-12",15.638,15.69,15.4,15.464,15.464,34365]
["2017-10-13",15.44,15.515000000000001,15.43,15.483000000000001,15.483000000000001,23612]
["2017-10-16",15.507,15.617000000000001,15.476000000000001,15.574999999999999,15.574999999999999,14747]
["2017-10-17",15.52,15.567,15.43,15.43,15.43,28330]
["2017-10-18",15.448,15.643000000000001,15.425000000000001,15.55,15.55,14506]
["2017-10-19",15.56,15.63,15.29,15.37,15.37,26891]
["2017-10-20",15.351000000000001,15.462999999999999,15.351000000000001,15.401,15.401,11621]
["2017-10-23",15.44,15.553000000000001,15.374000000000001,15.41,15.41,24939]
["2017-10-24",15.44,15.587,15.42,15.586,15.586,17387]
["2017-10-25",15.56,15.577,15.32,15.413,15.413,26700]
["2017-10-26",15.429,15.577999999999999,15.356999999999999,15.465,15.465,30791]
["2017-10-27",15.523,15.676,15.488,15.65,15.65,36690]
["2017-10-30",15.601000000000001,15.683,15.35,15.465,15.465,53776]
["2017-10-31",15.465,15.465,15.465,15.465,15.465,0]
["2017-11-01",15.4,15.467000000000001,15.173,15.355,15.355,54653]
["2017-11-02",15.340999999999999,15.493,15.340999999999999,15.468999999999999,15.468999999999999,29215]
["2017-11-03",15.528,15.743,15.519,15.672000000000001,15.672000000000001,29331]
["2017-11-06",15.33,15.4,15.048,15.23,15.23,243668]
["2017-11-07",15.297000000000001,15.305,15.11,15.19,15.19,50281]
["2017-11-08",15.225,15.225,15.068,15.11,15.11,42844]
["2017-11-09",15.3,15.34,15.02,15.1,15.1,110735]
["2017-11-10",15.087999999999999,15.178000000000001,15.05,15.1,15.1,33933]
["2017-11-13",15.19,15.19,14.95,15.106,15.106,86397]
["2017-11-14",15.03,15.109,14.99,15.05,15.05,36796]
["2017-11-15",14.981,15.117000000000001,14.94,15.1,15.1,42359]
["2017-11-16",15.11,15.188000000000001,15.04,15.115,15.115,23935]
["2017-11-17",15.12,15.151,14.95,15.05,15.05,45531]
["2017-11-20",14.9,15.074,14.851000000000001,15.05,15.05,57227]
["2017-11-21",15.041,15.041,14.898,14.95,14.95,47389]
["2017-11-22",15,15,14.7,14.74,14.74,87807]
["2017-11-23",14.72,14.891,14.628,14.874000000000001,14.874000000000001,61801]
["2017-11-24",14.865,14.904999999999999,14.773,14.801,14.801,51863]
["2017-11-27",14.85,14.853999999999999,14.75,14.8,14.8,28298]
["2017-11-28",14.781000000000001,14.91,14.747999999999999,14.865,14.865,25080]
["2017-11-29",14.871,14.923999999999999,14.807,14.86,14.86,23403]
["2017-11-30",14.82,15.15,14.784000000000001,15.07,15.07,39488]
["2017-12-01",15.08,15.11,14.95,15.058999999999999,15.058999999999999,25389]
["2017-12-04",15.1,15.364000000000001,15.055999999999999,15.321999999999999,15.321999999999999,38019]
["2017-12-05",15.28,15.42,15.225,15.324,15.324,43692]
["2017-12-06",15.207000000000001,15.41,15.154999999999999,15.395,15.395,27588]
["2017-12-07",15.345000000000001,15.682,15.34,15.599,15.599,52632]
["2017-12-08",15.7,15.721,15.547000000000001,15.56,15.56,37046]
["2017-12-11",15.55,15.574,15.292999999999999,15.358000000000001,15.358000000000001,25449]
["2017-12-12",15.33,15.33,15.17,15.247999999999999,15.247999999999999,20018]
["2017-12-13",15.24,15.308,15.167999999999999,15.2,15.2,24818]
["2017-12-14",15.17,15.263,15.047000000000001,15.206,15.206,23885]
["2017-12-15",15.175000000000001,15.180999999999999,15.042,15.09,15.09,20729]
["2017-12-18",15.112,15.347,15.112,15.305,15.305,30942]
["2017-12-19",15.212,15.303000000000001,15.05,15.13,15.13,24154]
["2017-12-20",15.16,15.17,14.942,15.032999999999999,15.032999999999999,32015]
["2017-12-21",15,15.07,14.86,15.061,15.061,32851]
["2017-12-22",15.007999999999999,15.074999999999999,14.958,15.03,15.03,26835]