{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["Start","Tabelle2"],"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":"Tabelle2","index":1,"n_rows":357,"n_cols":7,"rows_kept":357,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2016-12-23",39.021999000000001,39.319000000000003,38.900002000000001,39,37.212482000000001,5731]
["2016-12-27",39.326999999999998,39.326999999999998,39.030997999999997,39.034999999999997,37.245876000000003,3417]
["2016-12-28",39.004002,39.145000000000003,38.918998999999999,39,37.212482000000001,9466]
["2016-12-29",39.057999000000002,39.222000000000001,38.969002000000003,39.122002000000002,37.328892000000003,5702]
["2016-12-30",39.074001000000003,39.168998999999999,38.900002000000001,39.040999999999997,37.251601999999998,1800]
["2017-01-02",39.155997999999997,39.344002000000003,38.959999000000003,39.192000999999998,37.395687000000002,12265]
["2017-01-03",39.368999000000002,39.508999000000003,38.978999999999999,39.053001000000002,37.263053999999997,17644]
["2017-01-04",39.055999999999997,39.139999000000003,38.868999000000002,39.120998,37.327933999999999,14926]
["2017-01-05",39.098998999999999,39.159999999999997,38.867001000000002,38.979999999999997,37.193401000000001,17444]
["2017-01-06",39.152999999999999,39.152999999999999,38.75,39.006999999999998,37.219161999999997,5547]
["2017-01-09",39.221001000000001,39.250999,38.793998999999999,39.200001,37.403320000000001,15989]
["2017-01-10",39.279998999999997,39.318001000000002,38.821998999999998,38.923999999999999,37.139972999999998,6785]
["2017-01-11",38.851002000000001,39.136001999999998,38.596001000000001,38.865001999999997,37.083674999999999,8199]
["2017-01-12",38.834000000000003,39.049999,38.756999999999998,39,37.212482000000001,6902]
["2017-01-13",39.042000000000002,39.055999999999997,38.82,38.991000999999997,37.203896,4257]
["2017-01-16",39.179001,39.179001,38.797001000000002,38.797001000000002,37.018787000000003,11773]
["2017-01-17",38.974997999999999,38.974997999999999,38.533999999999999,38.650002000000001,36.878529,5946]
["2017-01-18",38.625999,38.993999000000002,38.551997999999998,38.827998999999998,37.048366999999999,10593]
["2017-01-19",39.040000999999997,39.040000999999997,38.665000999999997,38.849997999999999,37.069363000000003,10816]
["2017-01-20",38.938000000000002,39.07,38.490001999999997,39.014999000000003,37.226795000000003,9760]
["2017-01-23",38.798999999999999,39.103000999999999,38.435001,38.900002000000001,37.117064999999997,23110]
["2017-01-24",38.901001000000001,39.25,38.780997999999997,39.25,37.451022999999999,6262]
["2017-01-25",39.199001000000003,39.456001000000001,39.199001000000003,39.456001000000001,37.647582999999997,4983]
["2017-01-26",39.441001999999997,39.441001999999997,37.543998999999999,37.750999,36.020733,54422]
["2017-01-27",37.68,38.073002000000002,37.636001999999998,38.073002000000002,36.327972000000003,23011]
["2017-01-30",38.034999999999997,38.034999999999997,37.555,37.779998999999997,36.048397000000001,14257]
["2017-01-31",37.745998,37.876998999999998,37.423999999999999,37.459999000000003,35.743073000000003,17946]
["2017-02-01",37.723998999999999,37.860000999999997,37.478999999999999,37.619999,35.895733,16861]
["2017-02-02",37.452998999999998,37.719002000000003,37.334000000000003,37.716999000000001,35.988281000000001,13233]
["2017-02-03",37.771999000000001,38.084000000000003,37.68,37.946998999999998,36.207748000000002,16216]
["2017-02-06",37.950001,38.144001000000003,37.819000000000003,37.93,36.191527999999998,14531]
["2017-02-07",37.987999000000002,38.422001000000002,37.895000000000003,38.422001000000002,36.660980000000002,12136]
["2017-02-08",38.394001000000003,39.091999000000001,38.191001999999997,39.044998,37.255423999999998,19629]
["2017-02-09",38.647998999999999,39.116000999999997,38.647998999999999,39,37.520080999999998,18660]
["2017-02-10",39.033000999999999,39.103999999999999,38.558998000000003,38.722000000000001,37.252636000000003,3134]
["2017-02-13",39.002997999999998,39.150002000000001,38.727001000000001,39.029998999999997,37.548946000000001,5946]
["2017-02-14",39.136001999999998,39.183998000000003,38.830002,38.830002,37.356537000000003,8949]
["2017-02-15",39.165000999999997,39.650002000000001,38.950001,39.623001000000002,38.119446000000003,15683]
["2017-02-16",39.431998999999998,39.639000000000003,39.324001000000003,39.639000000000003,38.134838000000002,8306]
["2017-02-17",39.550998999999997,45.5,39.451999999999998,45.099997999999999,43.388607,151167]
["2017-02-20",39.849997999999999,42.450001,39.849997999999999,42.349997999999999,40.742961999999999,58568]
["2017-02-21",42.207000999999998,42.779998999999997,42.049999,42.575001,40.959423000000001,40830]
["2017-02-22",42.555,45.044998,42.543998999999999,44.076999999999998,42.404426999999998,39403]
["2017-02-23",44.034999999999997,44.459999000000003,44.029998999999997,44.459999000000003,42.772891999999999,35145]
["2017-02-24",44,44.534999999999997,44,44.389999000000003,42.705551,14460]
["2017-02-27",44.252997999999998,44.990001999999997,44.25,44.700001,43.003788,16442]
["2017-02-28",44.550998999999997,44.965000000000003,44.395000000000003,44.599997999999999,42.907578000000001,18547]
["2017-03-01",44.691001999999997,45.099997999999999,44.691001999999997,44.784999999999997,43.085560000000001,13413]
["2017-03-02",44.811999999999998,45,44.349997999999999,44.880001,43.176955999999997,16088]
["2017-03-03",44.529998999999997,44.650002000000001,44.299999,44.544998,42.854667999999997,17035]
["2017-03-06",44.499001,44.604999999999997,44.310001,44.575001,42.883526000000003,9451]
["2017-03-07",44.5,45.165000999999997,44.5,44.82,43.119231999999997,9104]
["2017-03-08",44.868999000000002,44.91,44.525002000000001,44.724997999999999,43.027836000000001,9445]
["2017-03-09",44.872002000000002,45.665000999999997,44.790000999999997,45.665000999999997,43.932170999999997,16767]
["2017-03-10",45.673999999999999,46.014999000000003,45.485000999999997,45.75,44.013942999999998,14178]
["2017-03-13",45.880001,45.880001,45.306998999999998,45.306998999999998,43.587752999999999,9627]
["2017-03-14",45.5,46.119999,45.380001,45.946998999999998,44.203468000000001,4462]
["2017-03-15",46.155997999999997,46.299999,45.884998000000003,46.080002,44.331420999999999,5985]
["2017-03-16",46.290000999999997,46.494999,46.150002000000001,46.330002,44.571938000000003,5857]
["2017-03-17",46.528998999999999,46.57,46.009998000000003,46.450001,44.687385999999996,5158]
["2017-03-20",46.381999999999998,46.748001000000002,46.365001999999997,46.748001000000002,44.974079000000003,10996]
["2017-03-21",46.530997999999997,46.77,46.216999000000001,46.216999000000001,44.463222999999999,6850]
["2017-03-22",46.200001,46.784999999999997,46.200001,46.320999,44.563274,5880]
["2017-03-23",46.540999999999997,46.847000000000001,46.174999,46.847000000000001,45.069313000000001,5844]
["2017-03-24",46.900002000000001,46.908000999999999,46.485000999999997,46.616000999999997,44.847084000000002,6636]
["2017-03-27",46.507998999999998,46.790000999999997,46.313999000000003,46.540000999999997,44.773972000000001,37780]
["2017-03-28",46.644001000000003,46.644001000000003,46.400002000000001,46.599997999999999,44.831688,5463]
["2017-03-29",46.700001,46.759998000000003,46.5,46.751998999999998,44.977916999999998,8772]
["2017-03-30",46.731997999999997,46.971001000000001,46.52,46.971001000000001,45.188614000000001,6513]
["2017-03-31",46.719002000000003,46.719002000000003,46.169998,46.445,44.682575,3707]
["2017-04-03",46.775002000000001,46.775002000000001,46.424999,46.429001,44.667178999999997,11482]
["2017-04-04",46.592998999999999,46.592998999999999,46.130001,46.543998999999999,44.777813000000002,7003]
["2017-04-05",46.629002,46.674999,46.310001,46.529998999999997,44.764342999999997,5342]
["2017-04-06",46.324001000000003,47.126998999999998,45.700001,47.126998999999998,45.338687999999998,21193]
["2017-04-07",47.094002000000003,47.699001000000003,46.935001,47.396999000000001,45.598441999999999,10809]
["2017-04-10",47.695,48.005001,47.459999000000003,47.862000000000002,46.045799000000002,15670]
["2017-04-11",47.805999999999997,48.055999999999997,47.745998,48.055999999999997,46.232436999999997,10489]
["2017-04-12",47.900002000000001,48.374001,47.900002000000001,48.252997999999998,46.421962999999998,5937]
["2017-04-13",47.965000000000003,48.23,47.965000000000003,47.985000999999997,46.164135000000002,4816]
["2017-04-18",48.139000000000003,48.349997999999999,47.485000999999997,47.485000999999997,45.683104999999998,7608]
["2017-04-19",47.470001000000003,47.875,47.424999,47.617001000000002,45.810101000000003,9826]
["2017-04-20",48.092998999999999,48.445,47.618999000000002,47.627997999999998,45.820678999999998,5374]
["2017-04-21",47.832000999999998,47.832000999999998,47.215000000000003,47.724997999999999,45.913994000000002,8222]
["2017-04-24",48.402999999999999,48.595001000000003,48.075001,48.412998000000002,46.575890000000001,5140]
["2017-04-25",48.224997999999999,48.465000000000003,47.924999,47.987000000000002,46.166054000000003,8966]
["2017-04-26",48.185001,48.185001,47.830002,47.91,46.091976000000003,13376]
["2017-04-27",47.627997999999998,47.974997999999999,47.627997999999998,47.803001000000002,45.989037000000003,11676]
["2017-04-28",47.883999000000003,48.145000000000003,47.720001000000003,48.049999,46.226664999999997,8021]
["2017-05-02",47.842998999999999,48.762999999999998,47.842998999999999,48.521000000000001,46.679794000000001,7691]
["2017-05-03",48.5,48.544998,48.259998000000003,48.353999999999999,46.519131000000002,3101]
["2017-05-04",48.268002000000003,48.48,48.057999000000002,48.370998,46.883076000000003,16969]
["2017-05-05",48.047001000000002,48.330002,48.029998999999997,48.134998000000003,46.654335000000003,8072]
["2017-05-08",48.176997999999998,49.098998999999999,48,49.098998999999999,47.588684000000001,6056]
["2017-05-09",48.860999999999997,49.485000999999997,48.860999999999997,49.185001,47.672043000000002,9033]
["2017-05-10",49.033999999999999,49.429001,48.860000999999997,49.429001,47.908538999999998,3328]
["2017-05-11",49.435001,49.650002000000001,49.25,49.450001,47.928885999999999,8042]
["2017-05-12",49.540999999999997,49.790000999999997,49.07,49.465000000000003,47.943427999999997,3430]
["2017-05-15",49.432999000000002,49.432999000000002,49.228000999999999,49.419998,47.899811,4848]
["2017-05-16",49.398997999999999,49.759998000000003,49.398997999999999,49.408000999999999,47.888179999999998,3948]
["2017-05-17",49.106997999999997,49.755001,49.055,49.289000999999999,47.772846000000001,2978]
["2017-05-18",49.155997999999997,49.505001,48.700001,48.799999,47.298881999999999,6437]
["2017-05-19",48.880001,49.220001000000003,48.799999,49.220001000000003,47.705967000000001,3001]
["2017-05-22",49.150002000000001,49.599997999999999,49.084999000000003,49.599997999999999,48.074272000000001,3823]
["2017-05-23",49.573002000000002,49.884998000000003,49.540000999999997,49.599997999999999,48.074272000000001,5693]
["2017-05-24",49.369999,50.029998999999997,49.369999,49.755001,48.224510000000002,4928]
["2017-05-25",50.001998999999998,50.5,49.990001999999997,50.459999000000003,48.907822000000003,240]
["2017-05-26",50.491000999999997,50.52,50.349997999999999,50.5,48.946587000000001,791]
["2017-05-29",50.597999999999999,50.762000999999998,50.314999,50.762000999999998,49.200527000000001,4839]
["2017-05-30",50.451000000000001,50.597000000000001,50,50.310001,48.762436000000001,3095]
["2017-05-31",50.408999999999999,50.889999000000003,50.285998999999997,50.400002000000001,48.849666999999997,21651]
["2017-06-01",50.695999,51.097999999999999,50.537998000000002,50.735999999999997,49.175322999999999,26805]
["2017-06-02",51.064999,51.186000999999997,50.880001,50.931998999999998,49.365302999999997,2547]
["2017-06-05",50.931998999999998,50.931998999999998,50.931998999999998,50.931998999999998,49.365302999999997,0]
["2017-06-06",50.978999999999999,51.279998999999997,50.740001999999997,50.922001000000002,49.355606000000002,6758]
["2017-06-07",50.980998999999997,51.220001000000003,50.709999000000003,50.830002,49.266441,1413]
["2017-06-08",50.759998000000003,50.880001,50.220001000000003,50.220001000000003,48.675204999999998,2240]
["2017-06-09",50.514999000000003,50.720001000000003,50.07,50.094002000000003,48.553077999999999,3284]
["2017-06-12",50.418998999999999,50.418998999999999,49.389999000000003,49.599997999999999,48.074272000000001,8183]
["2017-06-13",49.563000000000002,49.580002,49.25,49.426997999999998,47.906593000000001,6993]
["2017-06-14",49.321998999999998,49.709999000000003,49.169998,49.306998999999998,47.790286999999999,6139]
["2017-06-15",49.150002000000001,49.490001999999997,48.939999,49.490001999999997,47.967658999999998,2715]
["2017-06-16",49.516998000000001,50.09,49.516998000000001,49.897998999999999,48.363106000000002,8373]
["2017-06-19",50.249001,50.459999000000003,49.889999000000003,50.459999000000003,48.907822000000003,9214]
["2017-06-20",50.201000000000001,50.82,50.201000000000001,50.240001999999997,48.694588000000003,3824]
["2017-06-21",49.984000999999999,50.119999,49.615001999999997,50.09,48.549202000000001,1791]
["2017-06-22",50.151001000000001,50.151001000000001,49.854999999999997,50.080002,48.539512999999999,2316]
["2017-06-23",49.810001,50.16,49.810001,49.955002,48.418357999999998,729]
["2017-06-26",49.860000999999997,50.689999,49.860000999999997,50.472000000000001,48.919449,7758]
["2017-06-27",50.472000000000001,50.472000000000001,50.472000000000001,50.472000000000001,48.919449,0]
["2017-06-28",49.5,50.060001,49.463000999999998,49.798000000000002,48.266185999999998,5314]
["2017-06-29",49.610000999999997,49.685001,47.777000000000001,47.919998,46.445950000000003,19419]
["2017-06-30",48.076999999999998,48.82,47.917999000000002,48.465000000000003,46.974186000000003,4169]
["2017-07-03",48.741000999999997,48.741000999999997,48.349997999999999,48.505001,47.012962000000002,3040]
["2017-07-04",47.990001999999997,48.505001,47.990001999999997,48.380001,46.891804,1510]
["2017-07-05",48.470001000000003,48.529998999999997,48.205002,48.349997999999999,46.862720000000003,3486]
["2017-07-06",48.271999000000001,48.271999000000001,47.470001000000003,48.02,46.542873,21756]
["2017-07-07",47.900002000000001,48.415000999999997,47.889999000000003,48.096001000000001,46.616539000000003,2474]
["2017-07-10",48.084000000000003,48.993000000000002,48.082000999999998,48.560001,47.066268999999998,5987]
["2017-07-11",48.41,48.689999,48.240001999999997,48.240001999999997,46.756110999999997,2228]
["2017-07-12",48.433998000000003,49.220001000000003,48.433998000000003,49.220001000000003,47.705967000000001,2308]
["2017-07-13",49.220001000000003,49.625,49.220001000000003,49.23,47.715651999999999,5007]
["2017-07-14",49.222000000000001,49.731997999999997,49.222000000000001,49.731997999999997,48.202213,5492]
["2017-07-17",49.799999,50.099997999999999,49.505001,49.689999,48.161507,4117]
["2017-07-18",49.499001,49.794998,49.174999,49.360000999999997,47.841659999999997,6125]
["2017-07-19",49.455002,49.830002,49.455002,49.654998999999997,48.127578999999997,3258]
["2017-07-20",49.700001,50.16,49.700001,50,48.461970999999998,3146]
["2017-07-21",49.75,50.360000999999997,49.75,49.84,48.306888999999998,3996]
["2017-07-24",50.200001,50.200001,49.174999,49.320999,47.803851999999999,2839]
["2017-07-25",49.331001000000001,49.830002,49.331001000000001,49.619999,48.093657999999998,2239]
["2017-07-26",49.820999,50.189999,49.561999999999998,49.91,48.374732999999999,1295]
["2017-07-27",49.816001999999997,50.169998,49.549999,49.854999999999997,48.321426000000002,4442]
["2017-07-28",49.57,49.665000999999997,49.224997999999999,49.410998999999997,47.891086999999999,1816]
["2017-07-31",49.701000000000001,49.799999,49.150002000000001,49.200001,47.686580999999997,1842]
["2017-08-01",49.387000999999998,49.585999000000001,49.104999999999997,49.547001000000002,48.022902999999999,2461]
["2017-08-02",49.438000000000002,49.441001999999997,49,49.441001999999997,47.920169999999999,3992]
["2017-08-03",49.000999,49.25,48.744999,49.25,48.083697999999998,4722]
["2017-08-04",49.082000999999998,49.525002000000001,49.082000999999998,49.525002000000001,48.352192000000002,3602]
["2017-08-07",49.695999,49.965000000000003,49.365001999999997,49.965000000000003,48.781768999999997,6994]
["2017-08-08",49.952998999999998,50.047001000000002,49.52,50.047001000000002,48.861828000000003,1899]
["2017-08-09",49.696998999999998,49.98,49.696998999999998,49.98,48.796410000000002,2124]
["2017-08-10",49.645000000000003,49.754002,49.23,49.23,48.064171000000002,6463]
["2017-08-11",49.037998000000002,49.610000999999997,49.037998000000002,49.049999,47.888435000000001,5235]
["2017-08-14",49.259998000000003,49.615001999999997,49.139999000000003,49.615001999999997,48.440060000000003,1792]
["2017-08-15",49.658000999999999,49.959999000000003,49.658000999999999,49.895000000000003,48.713428,2326]
["2017-08-16",49.868999000000002,50.240001999999997,49.868999000000002,50.200001,49.011203999999999,4005]
["2017-08-17",49.974997999999999,50.240001999999997,49.974997999999999,50.139999000000003,48.952624999999998,3806]
["2017-08-18",49.990001999999997,49.990001999999997,49.689999,49.860000999999997,48.679256000000002,2197]
["2017-08-21",50.033000999999999,50.033000999999999,49.560001,49.695,48.518161999999997,1350]
["2017-08-22",49.862000000000002,50.181998999999998,49.862000000000002,50.161999000000002,48.974102000000002,3645]
["2017-08-23",50.268002000000003,50.268002000000003,49.849997999999999,49.849997999999999,48.669491000000001,1286]
["2017-08-24",49.846001000000001,50.169998,49.846001000000001,50.009998000000003,48.825702999999997,1286]
["2017-08-25",50.087001999999998,50.087001999999998,49.880001,49.919998,48.737834999999997,2823]
["2017-08-28",49.609000999999999,50.02,49.494999,49.900002000000001,48.718307000000003,498]
["2017-08-29",49.478999999999999,49.540000999999997,49.284999999999997,49.464001000000003,48.292633000000002,511]
["2017-08-30",49.73,49.790000999999997,49.619999,49.790000999999997,48.610911999999999,1357]
["2017-08-31",49.651001000000001,50.029998999999997,49.651001000000001,49.832999999999998,48.652892999999999,6978]
["2017-09-01",50.021999000000001,50.279998999999997,50.02,50.064999,48.879398000000002,1744]
["2017-09-04",50.200001,50.200001,50.009998000000003,50.099997999999999,48.913567,2937]
["2017-09-05",49.925998999999997,50.200001,49.895000000000003,49.924999,48.742713999999999,4014]
["2017-09-06",49.896000000000001,50.200001,49.715000000000003,50.160998999999997,48.973125000000003,948]
["2017-09-07",50.237000000000002,50.509998000000003,50.110000999999997,50.449001000000003,49.254311000000001,1106]
["2017-09-08",50.271999000000001,50.57,50.245998,50.34,49.147888000000002,7290]
["2017-09-11",50.498001000000002,51,50.48,51,49.792254999999997,3742]
["2017-09-12",50.950001,51,50.140999000000001,50.140999000000001,48.953598,4463]
["2017-09-13",50.014000000000003,50.580002,50.014000000000003,50.529998999999997,49.333385,5526]
["2017-09-14",50.244999,50.52,50.244999,50.348998999999999,49.156669999999998,5128]
["2017-09-15",50.389999000000003,50.540000999999997,50.25,50.540000999999997,49.343150999999999,2297]
["2017-09-18",50.694000000000003,50.849997999999999,50.671000999999997,50.671000999999997,49.471049999999998,3572]
["2017-09-19",50.662998000000002,50.689999,50.43,50.652000000000001,49.452499000000003,4703]
["2017-09-20",50.435001,50.509998000000003,50.27,50.279998999999997,49.089306000000001,2249]
["2017-09-21",50.328999000000003,50.328999000000003,49.445,49.686000999999997,48.509372999999997,7238]
["2017-09-22",49.321998999999998,49.634998000000003,49.099997999999999,49.290999999999997,48.123725999999998,3025]
["2017-09-25",49.311000999999997,49.5,48.955002,49.335999000000001,48.167659999999998,1592]
["2017-09-26",49.262000999999998,49.603000999999999,49.262000999999998,49.603000999999999,48.428336999999999,2784]
["2017-09-27",49.612999000000002,49.612999000000002,49.349997999999999,49.519001000000003,48.346333000000001,1442]
["2017-09-28",49.678001000000002,49.82,49.240001999999997,49.421000999999997,48.250652000000002,2936]
["2017-09-29",49.494999,49.985000999999997,49.494999,49.985000999999997,48.801291999999997,3365]
["2017-10-02",50.423999999999999,50.689999,50.07,50.446998999999998,49.25235,1341]
["2017-10-03",50.446998999999998,50.446998999999998,50.446998999999998,50.446998999999998,49.25235,0]
["2017-10-04",50.601002000000001,50.601002000000001,50.25,50.375999,49.183033000000002,4952]
["2017-10-05",50.009998000000003,50.790000999999997,50.009998000000003,50.740001999999997,49.538418,2526]
["2017-10-06",50.548000000000002,50.548000000000002,50.02,50.02,48.835464000000002,3147]
["2017-10-09",49.881000999999998,50.200001,49.881000999999998,50.116000999999997,48.929192,1582]
["2017-10-10",50.053001000000002,50.360000999999997,49.951000000000001,50.174999,48.986797000000003,3914]
["2017-10-11",50.120998,50.452998999999998,50.120998,50.452998999999998,49.258209000000001,571]
["2017-10-12",50.292999000000002,51.316001999999997,50.292999000000002,51.279998999999997,50.065624,3034]
["2017-10-13",51.292999000000002,52,51.292999000000002,51.849997999999999,50.622127999999996,2016]
["2017-10-16",52.158999999999999,52.209999000000003,51.75,51.790999999999997,50.564526000000001,2585]
["2017-10-17",51.950001,52.02,51.57,51.709999000000003,50.485439,3712]
["2017-10-18",51.866000999999997,52.299999,51.860000999999997,52.036999000000002,50.804695000000002,4285]
["2017-10-19",51,51,48.667000000000002,48.667000000000002,47.514502999999998,7615]
["2017-10-20",49.290000999999997,49.290000999999997,47.599997999999999,47.93,46.794955999999999,14977]
["2017-10-23",48.5,48.5,47.450001,47.720001000000003,46.589931,6119]
["2017-10-24",47.724997999999999,47.740001999999997,47.384998000000003,47.384998000000003,46.262863000000003,2977]
["2017-10-25",47.429001,47.580002,46.5,47.028998999999999,45.915295,7238]
["2017-10-26",47.249001,48.898997999999999,47.243000000000002,48.898997999999999,47.741008999999998,2391]
["2017-10-27",49.000999,49.564999,48.814999,49.217998999999999,48.052455999999999,5536]
["2017-10-30",49.41,49.41,48.695,49.047001000000002,47.885505999999999,6970]
["2017-10-31",49.047001000000002,49.047001000000002,49.047001000000002,49.047001000000002,47.885505999999999,0]
["2017-11-01",49.874001,50,49.411999000000002,49.411999000000002,48.241858999999998,2183]
["2017-11-02",49.200001,49.375,48.630001,49.02,48.208916000000002,2290]
["2017-11-03",49.02,49.505001,49.02,49.326999999999998,48.510838,3244]
["2017-11-06",49.275002000000001,49.395000000000003,49.220001000000003,49.386001999999998,48.568863,2563]
["2017-11-07",49.324001000000003,49.48,49,49.02,48.208916000000002,2177]
["2017-11-08",48.925998999999997,49.455002,48.925998999999997,49.455002,48.636723000000003,7046]
["2017-11-09",49.341999000000001,49.540000999999997,49.120998,49.120998,48.308242999999997,1491]
["2017-11-10",49.419998,49.419998,48.5,48.790000999999997,47.982723,8699]
["2017-11-13",48.900002000000001,49.215000000000003,48.540000999999997,48.910998999999997,48.101719000000003,2474]
["2017-11-14",48.889999000000003,48.889999000000003,48.305,48.307999000000002,47.508698000000003,3598]
["2017-11-15",48.290000999999997,48.435001,47.981997999999997,47.981997999999997,47.188091,5498]
["2017-11-16",48.275002000000001,48.445,48.115001999999997,48.313999000000003,47.514598999999997,3214]
["2017-11-17",48.379002,48.379002,47.299999,47.299999,46.517375999999999,2258]
["2017-11-20",47.811999999999998,48.505001,47.668998999999999,48.330002,47.530334000000003,6489]
["2017-11-21",48.193001000000002,48.735000999999997,48.075001,48.639999000000003,47.835205000000002,12375]
["2017-11-22",48.849997999999999,48.849997999999999,48.224997999999999,48.224997999999999,47.427070999999998,2997]
["2017-11-23",48.080002,48.435001,48.080002,48.375,47.574589000000003,2688]
["2017-11-24",48.412998000000002,48.77,48.242001000000002,48.529998999999997,47.727024,2808]
["2017-11-27",48.584000000000003,48.950001,48.411999000000002,48.48,47.677852999999999,672]
["2017-11-28",48.619999,49.5,48.595001000000003,49.5,48.680976999999999,3196]
["2017-11-29",49.467998999999999,49.648997999999999,48.842998999999999,49.103000999999999,48.290543,8191]
["2017-11-30",49.18,49.18,48.549999,48.560001,47.756526999999998,1094]
["2017-12-01",48.691001999999997,48.691001999999997,47.799999,47.799999,47.009101999999999,4110]
["2017-12-04",48.533999999999999,48.533999999999999,47.814999,48.286999000000002,47.488045,1718]
["2017-12-05",48.571998999999998,48.740001999999997,48.330002,48.349997999999999,47.549999,3937]
["2017-12-06",48.272998999999999,48.875,48.272998999999999,48.794998,47.987636999999999,4780]
["2017-12-07",48.803001000000002,48.955002,48.803001000000002,48.825001,48.017147000000001,767]
["2017-12-08",48.859000999999999,48.935001,48.685001,48.814999,48.007305000000002,995]
["2017-12-11",48.915000999999997,49.119999,48.525002000000001,48.584999000000003,47.781112999999998,3193]
["2017-12-12",48.955002,48.955002,48.724997999999999,48.93,48.120407,1028]
["2017-12-13",48.757998999999998,48.834999000000003,48.650002000000001,48.650002000000001,47.845039,1792]
["2017-12-14",48.805,48.805,48.279998999999997,48.306998999999998,47.507713000000003,1288]
["2017-12-15",48.199001000000003,48.41,48,48.404998999999997,47.604092000000001,2803]
["2017-12-18",48.52,48.876998999999998,48.362999000000002,48.846001000000001,48.037796,14751]
["2017-12-19",48.73,48.985000999999997,48.290000999999997,48.359000999999999,47.558857000000003,6834]
["2017-12-20",48.610000999999997,48.610000999999997,47.450001,47.501998999999998,46.716030000000003,5242]
["2017-12-21",47.485999999999997,47.555,47.165000999999997,47.548000000000002,46.761271999999998,2408]
["2017-12-22",47.599997999999999,47.66,47.369999,47.584999000000003,46.797657000000001,5269]
["2017-12-27",47.662998000000002,47.662998000000002,47.325001,47.549999,46.763236999999997,3442]
["2017-12-28",47.451999999999998,47.5,47,47,46.222340000000003,5320]
["2017-12-29",47.272998999999999,47.32,47.104999999999997,47.255001,46.473121999999996,1117]
["2018-01-02",47.064999,47.064999,46.27,46.564999,45.794536999999998,7631]
["2018-01-03",46.305,46.43,46.044998,46.330002,45.563426999999997,5374]
["2018-01-04",46.345001000000003,46.705002,46.34,46.669998,45.897796999999997,3626]
["2018-01-05",46.514999000000003,46.91,46.43,46.91,46.133826999999997,4598]
["2018-01-08",47.259998000000003,47.259998000000003,47,47.110000999999997,46.330520999999997,4043]
["2018-01-09",47.395000000000003,47.599997999999999,46.945,46.990001999999997,46.212505,5602]
["2018-01-10",46.779998999999997,46.784999999999997,45.799999,46.095001000000003,45.332313999999997,6617]
["2018-01-11",46.23,46.360000999999997,45.77,45.880001,45.120871999999999,9750]
["2018-01-12",45.845001000000003,45.845001000000003,45.259998000000003,45.57,44.816001999999997,11595]
["2018-01-15",45.604999999999997,46.014999000000003,45.549999,46.014999000000003,45.253635000000003,5900]
["2018-01-16",45.959999000000003,45.965000000000003,45.759998000000003,45.764999000000003,45.007770999999998,3251]
["2018-01-17",45.935001,46.485000999999997,45.345001000000003,46.189999,45.425742999999997,4118]
["2018-01-18",46.305,46.310001,45.884998000000003,46.23,45.46508,5125]
["2018-01-19",46.110000999999997,47.200001,46.110000999999997,47.200001,46.419032999999999,7559]
["2018-01-22",47.235000999999997,47.235000999999997,46.900002000000001,46.904998999999997,46.128909999999998,7269]
["2018-01-23",47.104999999999997,47.334999000000003,47.104999999999997,47.294998,46.512455000000003,2986]
["2018-01-24",47.139999000000003,47.154998999999997,46.939999,46.970001000000003,46.192836999999997,3136]
["2018-01-25",46.915000999999997,47.02,46.334999000000003,46.345001000000003,45.578178000000001,2322]
["2018-01-26",46.505001,46.764999000000003,45.889999000000003,46.115001999999997,45.351982,3938]
["2018-01-29",46.52,46.610000999999997,45.845001000000003,46.049999,45.288058999999997,7038]
["2018-01-30",45.900002000000001,46.580002,45.654998999999997,46.580002,45.809288000000002,8930]
["2018-01-31",46.325001,46.805,46.325001,46.485000999999997,45.715862000000001,16867]
["2018-02-01",46.404998999999997,47.455002,46.354999999999997,46.93,46.153495999999997,6981]
["2018-02-02",46.755001,47.16,46.604999999999997,46.715000000000003,45.942055000000003,7376]
["2018-02-05",46.5,46.5,45.505001,45.505001,44.752074999999998,9783]
["2018-02-06",42.5,45.060001,41.799999,44.75,44.009566999999997,22743]
["2018-02-07",44.669998,45.009998000000003,44.279998999999997,44.869999,44.127583000000001,4882]
["2018-02-08",45,45,43.950001,44.299999,43.567013000000003,8069]
["2018-02-09",44.404998999999997,44.404998999999997,43.455002,43.564999,42.844172999999998,7126]
["2018-02-12",44.255001,44.465000000000003,43.814999,44.465000000000003,43.729286000000002,2786]
["2018-02-13",44.279998999999997,44.279998999999997,43.549999,43.549999,42.829422000000001,6669]
["2018-02-14",43.900002000000001,44,43.560001,43.75,43.026114999999997,7482]
["2018-02-15",43.284999999999997,43.715000000000003,43.060001,43.669998,43.303764000000001,2729]
["2018-02-16",43.935001,44.014999000000003,43.619999,44.014999000000003,43.645873999999999,2382]
["2018-02-19",43.830002,43.834999000000003,43.119999,43.18,42.817875000000001,5965]
["2018-02-20",43.354999999999997,43.474997999999999,43,43.330002,42.966621000000004,2075]
["2018-02-21",43.23,43.404998999999997,42.994999,43.290000999999997,42.926955999999997,9475]
["2018-02-22",42.974997999999999,43.235000999999997,42.775002000000001,43.134998000000003,42.773251000000002,6872]
["2018-02-23",43.18,43.689999,43,43.5,43.135193000000001,4800]
["2018-02-26",44.130001,44.529998999999997,43.950001,44.310001,43.938400000000001,4801]
["2018-02-27",44.799999,44.799999,43.25,43.25,42.887290999999998,6573]
["2018-02-28",43.415000999999997,43.415000999999997,42.900002000000001,43.209999000000003,42.847625999999998,2101]
["2018-03-01",42.935001,42.935001,42.400002000000001,42.514999000000003,42.158450999999999,6024]
["2018-03-02",42.400002000000001,42.465000000000003,42.154998999999997,42.365001999999997,42.009712,6252]
["2018-03-05",42.990001999999997,43.349997999999999,42.139999000000003,43.349997999999999,42.986449999999998,2757]
["2018-03-06",43.439999,43.439999,42.645000000000003,42.645000000000003,42.287365000000001,3651]
["2018-03-07",42.59,43.119999,42.5,43.119999,42.758377000000003,4476]
["2018-03-08",43.259998000000003,44.244999,43.224997999999999,44.145000000000003,43.774783999999997,6636]
["2018-03-09",44.27,44.75,44.195,44.674999,44.300339000000001,3588]
["2018-03-12",44.889999000000003,44.98,44.470001000000003,44.560001,44.186306000000002,7668]
["2018-03-13",44.604999999999997,44.604999999999997,43.400002000000001,43.474997999999999,43.110401000000003,1417]
["2018-03-14",43.52,43.755001,43.450001,43.549999,43.184772000000002,1472]
["2018-03-15",43.724997999999999,43.724997999999999,42.75,43.029998999999997,42.669131999999998,5492]
["2018-03-16",42.994999,43.25,42.845001000000003,43.119999,42.758377000000003,5001]
["2018-03-19",43.810001,43.810001,43.029998999999997,43.134998000000003,42.773251000000002,3800]
["2018-03-20",43.27,43.48,42.990001999999997,43.450001,43.085613000000002,3300]
["2018-03-21",43.709999000000003,43.709999000000003,43.220001000000003,43.400002000000001,43.036034000000001,1003]
["2018-03-22",43.130001,43.615001999999997,42.895000000000003,43.599997999999999,43.234352000000001,4131]
["2018-03-23",42.994999,43.59,42.900002000000001,43.59,43.224437999999999,3665]
["2018-03-26",43.424999,43.424999,42.880001,43,42.639384999999997,4282]
["2018-03-27",43.435001,43.580002,43.189999,43.560001,43.194690999999999,888]
["2018-03-28",43.279998999999997,45.599997999999999,43.279998999999997,45.5,45.11842,4316]
["2018-03-29",45.279998999999997,46.139999000000003,45.279998999999997,46.034999999999997,45.648933,5107]
["2018-04-03",45.639999000000003,45.834999000000003,45.549999,45.610000999999997,45.227497,1694]
["2018-04-04",45.604999999999997,46.375,45.310001,46.375,45.986080000000001,1512]
["2018-04-05",46.66,46.98,46.450001,46.974997999999999,46.581046999999998,11118]
["2018-04-06",46.525002000000001,47.139999000000003,46.525002000000001,46.950001,46.556258999999997,2660]
["2018-04-09",46.84,47.014999000000003,46.314999,46.314999,45.926582000000003,2245]
["2018-04-10",46.834999000000003,46.875,45.875,45.875,45.490276000000001,4353]
["2018-04-11",45.75,45.935001,45.470001000000003,45.919998,45.534897000000001,3007]
["2018-04-12",45.764999000000003,46.224997999999999,45.540000999999997,46.224997999999999,45.837336999999998,3820]
["2018-04-13",46,46.314999,45.919998,46.314999,45.926582000000003,6005]
["2018-04-16",46.490001999999997,46.490001999999997,46.009998000000003,46.185001,45.797676000000003,1955]
["2018-04-17",46.169998,46.345001000000003,45.939999,46.125,45.738177999999998,1686]
["2018-04-18",46.305,46.32,46.095001000000003,46.200001,45.812550000000002,3994]
["2018-04-19",46.305,46.52,45.099997999999999,45.235000999999997,44.855643999999998,5768]
["2018-04-20",45.200001,45.509998000000003,44.939999,45.240001999999997,44.860602999999998,2820]
["2018-04-23",45,45.599997999999999,44.845001000000003,44.900002000000001,44.523453000000003,3903]
["2018-04-24",44.990001999999997,45.784999999999997,44.98,45.415000999999997,45.034134000000002,1402]
["2018-04-25",45.310001,45.895000000000003,45.310001,45.669998,45.286991,3978]
["2018-04-26",45.775002000000001,46.395000000000003,45.775002000000001,46.395000000000003,46.005913,2688]
["2018-04-27",46.575001,46.935001,46.27,46.935001,46.541386000000003,6663]
["2018-04-30",47.154998999999997,47.630001,46.970001000000003,47.334999000000003,46.938029999999998,6661]
["2018-05-02",47.470001000000003,47.470001000000003,46.169998,46.169998,45.782798999999997,6869]
["2018-05-03",45.59,45.884998000000003,45.59,45.865001999999997,45.865001999999997,8419]
["2018-05-04",45.865001999999997,46.130001,45.695,45.994999,45.994999,1039]
["2018-05-07",46.509998000000003,46.509998000000003,46.080002,46.34,46.34,4625]
["2018-05-08",46.529998999999997,47.419998,46.365001999999997,46.955002,46.955002,4847]
["2018-05-09",47.07,47.439999,46.75,47.439999,47.439999,5372]
["2018-05-10",47.485000999999997,47.700001,47.349997999999999,47.639999000000003,47.639999000000003,2025]
["2018-05-11",47.549999,47.625,47.375,47.615001999999997,47.615001999999997,1530]
["2018-05-14",47.805,47.965000000000003,47.580002,47.599997999999999,47.599997999999999,9954]
["2018-05-15",47.509998000000003,47.639999000000003,46.924999,47.375,47.375,1689]
["2018-05-16",47.5,47.5,47.165000999999997,47.455002,47.455002,5416]
["2018-05-17",47.41,47.5,47.205002,47.43,47.43,6427]
["2018-05-18",47.389999000000003,48.034999999999997,47.389999000000003,47.82,47.82,3756]