{"text_format":"2","workbook":"xlsx","n_sheets":5,"sheets":["BABA","BIDU","JD","AMZN","ORCL"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","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":"BABA","index":0,"n_rows":252,"n_cols":6,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2022-12-30",87.45,89.41,87.4101,88.09,11926714]
["2022-12-29",87.625,89.52,87.06,89.13,12535405]
["2022-12-28",88.98,90.15,86.464699999999993,87.2,16268785]
["2022-12-27",86.55,90.689300000000003,86.21,89.86,22959936]
["2022-12-23",87.85,88.65,85.520099999999999,85.65,17949298]
["2022-12-22",89.08,89.69,86.67,87.97,16004787]
["2022-12-21",86.01,88.386899999999997,85.46,87.81,18212852]
["2022-12-20",85.04,87.2,85.04,85.92,15315427]
["2022-12-19",89.75,89.78,86.500500000000002,87.16,20737008]
["2022-12-16",88.8,90.57,86.61,86.79,25084555]
["2022-12-15",93.09,94.08,86.05,86.21,30419400]
["2022-12-14",91.06,91.265000000000001,89.5,90.91,15575486]
["2022-12-13",93.45,94.98,90.3,91.41,21150557]
["2022-12-12",90.09,90.888999999999996,87.75,89.41,15190207]
["2022-12-09",93.27,93.75,91.224999999999994,91.34,15452118]
["2022-12-08",91.97,94.334999999999994,91.08,94.17,29241462]
["2022-12-07",87.06,89.259500000000003,86.62,88.33,19507404]
["2022-12-06",91.88,92.57,89.2,91.45,26675734]
["2022-12-05",92.9,92.9,89.63,90.52,30929815]
["2022-12-02",86.05,91.85,86.05,90.06,35042629]
["2022-12-01",84.35,87.6,84.26,85.94,20243018]
["2022-11-30",82.74,89.625,82.25,87.56,60169613]
["2022-11-29",80.239999999999995,80.89,79.45,79.86,24178076]
["2022-11-28",74.739999999999995,77.417000000000002,74.680000000000007,75.88,19119393]
["2022-11-25",75.5,76.05,74.92,75.5,13036881]
["2022-11-23",78.19,78.844999999999999,76.849999999999994,78.5,19032677]
["2022-11-22",75.44,76.8,74.58,75.989999999999995,20694114]
["2022-11-21",78.69,79.06,76.47,76.930000000000007,19005149]
["2022-11-18",82.15,82.52,79.86,80.48,29528331]
["2022-11-17",76,85.68,75.760000000000005,84.26,62050577]
["2022-11-16",80.319999999999993,80.45,77.41,78.16,26637348]
["2022-11-15",78.930000000000007,80.37,77.81,79.3,53150492]
["2022-11-14",73.16,74,71.319999999999993,71.33,30310714]
["2022-11-11",72.319999999999993,72.7,69.31,70.77,38723358]
["2022-11-10",68.03,69.989999999999995,68,69.77,28757183]
["2022-11-09",66.430000000000007,66.78,64.8,64.84,22099340]
["2022-11-08",67.62,68.92,66.27,68.13,23870184]
["2022-11-07",71.3,71.88,68.672200000000004,69.709999999999994,26087638]
["2022-11-04",71.17,71.64,67.45,69.81,50595584]
["2022-11-03",63.42,66.88,63.4,65.209999999999994,23360518]
["2022-11-02",66.48,67.67,64.33,64.7,28298088]
["2022-11-01",68.010000000000005,68.4512,65.64,65.86,27256999]
["2022-10-31",63.49,64.849900000000005,63.22,63.58,20645269]
["2022-10-28",63.2,64.150000000000006,61.82,63.74,28638002]
["2022-10-27",65.44,67.879900000000006,65.42,65.84,25812645]
["2022-10-26",63.34,69.8,62.92,68.510000000000005,53063309]
["2022-10-25",65.08,66.178799999999995,61.26,63.22,69302372]
["2022-10-24",63.39,64.099999999999994,58.01,63.15,101023155]
["2022-10-21",71.2,72.790000000000006,69.465199999999996,72.180000000000007,19526824]
["2022-10-20",71.599999999999994,74.94,71.55,72.02,19173394]
["2022-10-19",73.28,74.33,70.52,71.27,23094473]
["2022-10-18",78.010000000000005,78.64,75.06,76.34,14970556]
["2022-10-17",75.150000000000006,77.87,75.11,76.77,14487400]
["2022-10-14",76.05,76.14,72.78,73.02,13697586]
["2022-10-13",72.239999999999995,75.78,71.400000000000006,75.010000000000005,17563437]
["2022-10-12",74.900000000000006,76.677999999999997,74.03,75.73,13247869]
["2022-10-11",77.38,77.84,74.14,75.37,18387948]
["2022-10-10",79.77,79.790000000000006,77.7,79.239999999999995,14070870]
["2022-10-07",82.35,83.71,80.754999999999995,81.239999999999995,11632448]
["2022-10-06",84.07,85.25,83.52,84.32,11583629]
["2022-10-05",84.1,86.29,83.25,84.39,13193991]
["2022-10-04",83,85.032600000000002,82.34,84.11,18251994]
["2022-10-03",79.760000000000005,80.924999999999997,78.05,80.45,13249570]
["2022-09-30",78.739999999999995,81.78,78.650000000000006,79.989999999999995,17116869]
["2022-09-29",78.05,79.19,76.739999999999995,79.06,17913631]
["2022-09-28",76.484999999999999,81.48,76.28,80.989999999999995,20725414]
["2022-09-27",79.430000000000007,80.41,77.099999999999994,77.87,16975106]
["2022-09-26",79.94,80.985500000000002,78.78,78.91,17880572]
["2022-09-23",79.260000000000005,79.77,77.599999999999994,78.8,20492118]
["2022-09-22",82.63,83.28,80.17,80.709999999999994,19141219]
["2022-09-21",85.12,85.16,81.5,81.599999999999994,23847345]
["2022-09-20",87.95,88.73,85.01,85.8,19129016]
["2022-09-19",85.1,87.765000000000001,85,87.66,12822134]
["2022-09-16",87.7,88.25,85.42,86.43,18751507]
["2022-09-15",88.63,91.094999999999999,88.2,88.83,12188847]
["2022-09-14",89.46,89.78,88.17,88.92,10843634]
["2022-09-13",90.76,92.18,89.23,89.47,21149823]
["2022-09-12",92.42,94.84,91.81,94.69,15604001]
["2022-09-09",91.05,92.9,90.72,92.14,10759201]
["2022-09-08",88.56,90.179900000000004,88.28,89.52,13291754]
["2022-09-07",88.52,90.86,87.756399999999999,90.6,12753290]
["2022-09-06",89.32,89.47,87.8,88.45,15573459]
["2022-09-02",91.77,93.668000000000006,90.77,91.8,12378935]
["2022-09-01",92.75,94.52,91.67,93.71,11929077]
["2022-08-31",96.66,98.62,94.92,95.41,16169039]
["2022-08-30",95.86,96.97,92.62,93.84,17865794]
["2022-08-29",98.96,100.91,96.48,96.6,18323471]
["2022-08-26",104.84,104.85,97.61,98,45773441]
["2022-08-25",96.06,101.03,94.95,99.89,39170608]
["2022-08-24",87.9,94.148200000000003,87.55,92.52,22808330]
["2022-08-23",89.17,90.18,86.71,89.83,17345880]
["2022-08-22",89.57,90.88,89.3,90.03,15545032]
["2022-08-19",90.41,91.65,89.18,89.63,12364344]
["2022-08-18",90.05,91.93,88.52,90.74,13418564]
["2022-08-17",91.87,92.39,89.76,89.77,14491455]
["2022-08-16",92.69,93.569900000000004,91.4,92.65,12003155]
["2022-08-15",93.2,94.63,92.38,94.2,14425111]
["2022-08-12",91.51,94.8,91.43,94.77,17846425]
["2022-08-11",94.49,97.71,93.63,94.87,17521225]
["2022-08-10",91.17,92.95,88.56,92.43,17855365]
["2022-08-09",91.19,93.119900000000001,90.6,91.19,16744908]
["2022-08-08",91.47,92.75,90.34,90.84,16194085]
["2022-08-05",93.07,94.17,90.730099999999993,92.56,27206134]
["2022-08-04",101.07,103,95.06,97.43,42517833]
["2022-08-03",92,96.3,90.92,95.72,23921690]
["2022-08-02",88.2,94.87,88.2,92.62,34430523]
["2022-08-01",89.19,90.54,88,90.34,36050925]
["2022-07-29",94.22,94.22,89.11,89.37,59201756]
["2022-07-28",101.92,102.68,95.62,100.55,33875401]
["2022-07-27",102.2,102.97,99.8,102.78,19366620]
["2022-07-26",104.31,105.25,100.81,101.44,28004262]
["2022-07-25",100.5,101.27,98.74,101.06,16604302]
["2022-07-22",104.31,104.7,99.68,100.61,18819831]
["2022-07-21",104.06,106.61,103.68,105.13,17865507]
["2022-07-20",106.24,107.16,102.85,103.96,21897868]
["2022-07-19",103.97,104.82,101.53,104.75,19842524]
["2022-07-18",105.88,106.96,102.95,103.14,20503351]
["2022-07-15",103.49,103.64,97.84,102.44,33572295]
["2022-07-14",107.8,108.54,100.71,103.76,35314898]
["2022-07-13",106.84,110.64,106.75,109.1,16861432]
["2022-07-12",110.86,111,107.06,109.21,22318512]
["2022-07-11",115.46,115.58,109.33,109.57,31296867]
["2022-07-08",122.26,125.84,120.7,120.9,27221428]
["2022-07-07",120.63,125,120.63,122.39,24202036]
["2022-07-06",118.93,120,115.51,119.12,20222716]
["2022-07-05",114.51,120.53,112.14,120.13,21017804]
["2022-07-01",113.63,116.625,112.92,116,16679403]
["2022-06-30",113.77,114.6,111.38,113.68,13836210]
["2022-06-29",115.81,117.09,113.71,116.03,13793934]
["2022-06-28",118.98,120.93,116.51,116.76,18678983]
["2022-06-27",119.97,121.38,117.88,118.73,21724327]
["2022-06-24",115.3,118.09,114.3,117.62,27029850]
["2022-06-23",109.96,113.0898,108.08110000000001,112.11,33228155]
["2022-06-22",104.23,107.1,103.08,105.15,24264479]
["2022-06-21",105.96,107.062,103.87,106.39,33974972]
["2022-06-17",112.54,112.75,101.3263,102.24,73019300]
["2022-06-16",102.79,104.91,100.51,101.45,22357761]
["2022-06-15",106.81,108.63,104.3819,108.03,24026055]
["2022-06-14",101.99,106.075,100.83,105.23,28567494]
["2022-06-13",103.61,104.53,97.58,98.52,36396684]
["2022-06-10",113.66,114.82,108.24,109.84,49897034]
["2022-06-09",115,118.2196,109.44,109.9,72637209]
["2022-06-08",108.26,121.05500000000001,107.81,119.62,92336977]
["2022-06-07",99.99,104.4599,99.42,104.32,35958730]
["2022-06-06",99.64,102.42,97.915000000000006,99.01,37287194]
["2022-06-03",95.15,96,93.0227,93.21,15855929]
["2022-06-02",93.67,97.63,93.4,97.5,23228126]
["2022-06-01",95.9,96.929900000000004,91.88,93.38,23730920]
["2022-05-31",98.33,99.32,95.45,96.05,33790023]
["2022-05-27",92.21,94.5,90.37,93.41,26715972]
["2022-05-26",87.3,95.09,86.73,94.48,50825030]
["2022-05-25",83.72,84.07,81.069999999999993,82.31,23093704]
["2022-05-24",84.99,85.12,81.540000000000006,82.47,15214413]
["2022-05-23",87.06,87.415000000000006,84.76,87.23,13998246]
["2022-05-20",88.7,90.17,84.73,86.79,21020833]
["2022-05-19",86.18,90.09,85.74,87.69,20776427]
["2022-05-18",90,91.64,87,87.31,18991274]
["2022-05-17",92.75,94.48,89.54,91.99,27330326]
["2022-05-16",87.57,89.08,86.34,86.48,19644809]
["2022-05-13",82.12,88.36,82,87.99,20078383]
["2022-05-12",80.680000000000007,83.12,78.010000000000005,81.09,23833077]
["2022-05-11",85.51,87.52,81.47,81.73,24962414]
["2022-05-10",88.64,88.64,83.51,84.57,23400882]
["2022-05-09",86.954999999999998,88.6,84.43,84.84,23338572]
["2022-05-06",93.36,93.86,88.71,90.05,18568583]
["2022-05-05",97.94,98.47,94.0501,94.64,18673098]
["2022-05-04",97.72,101.57,96.61,101.41,17740624]
["2022-05-03",100.13,102.69,99.43,100.38,15216107]
["2022-05-02",96.41,101.32,95.15,101.21,25479548]
["2022-04-29",101.53,103.52,96.66,97.09,44933353]
["2022-04-28",88.62,90.98,86.94,90.91,17707498]
["2022-04-27",85.32,89.41,84.78,88.32,29351561]
["2022-04-26",85.87,86.24,83.28,83.99,21194574]
["2022-04-25",82.7,86.17,81.8,85.84,24673982]
["2022-04-22",86.5,90.680099999999996,86.310599999999994,86.49,25130266]
["2022-04-21",89.55,90.01,85.4,85.99,25639027]
["2022-04-20",93.48,93.7,89.27,89.41,20949708]
["2022-04-19",92.29,93.95,90.95,93.5,23869961]
["2022-04-18",93.77,95.279899999999998,91.82,94.71,19159168]
["2022-04-14",97.29,99.270700000000005,95.305000000000007,95.49,20931243]
["2022-04-13",99.24,101.35,98.21,100.03,18330407]
["2022-04-12",101.18,102.33,99.39,99.75,23953624]
["2022-04-11",101.09,103.92,99.16,101.55,23504132]
["2022-04-08",104.48,106.47,103.32850000000001,103.53,20814870]
["2022-04-07",106.68,107.53,102.61,104.27,26814264]
["2022-04-06",109.24,109.47,106.12,107.68,23739792]
["2022-04-05",115,115,110.23,111,35226039]
["2022-04-04",115.7,118.22,113.375,117.5,39118587]
["2022-04-01",117.62,118.95,109.75,110.2,55873017]
["2022-03-31",115.03,115.09,108.71,108.8,31240219]
["2022-03-30",115.54,120.1022,115.54,116.58,28381709]
["2022-03-29",118.36,119.6,115.74,116.71,28060916]
["2022-03-28",113.86,116.23,111.92,115.09,30168019]
["2022-03-25",110.53,113.86,109.4,112.99,42396477]
["2022-03-24",112.86,116.5,110.82,115.15,55850182]
["2022-03-23",115.7,124.1112,112.68,117.24,81605666]
["2022-03-22",114.01,118.24,112.37,114.99,88193397]
["2022-03-21",102.81,105.68,98.7,103.59,58882855]
["2022-03-18",100.5,111.74,99.6,108.3,83781781]
["2022-03-17",99.14,101.89,95.77,100.37,80663212]
["2022-03-16",92,105.74,87.12,104.98,159834315]
["2022-03-15",75.099999999999994,80.14,73.28,76.760000000000005,86209274]
["2022-03-14",80.7,82.45,77.08,77.760000000000005,69992642]
["2022-03-11",93.26,93.95,86.68,86.71,39341801]
["2022-03-10",95.19,95.7,90.82,92.92,37671156]
["2022-03-09",100.26,100.97,98.32,100.93,20853630]
["2022-03-08",99.32,100.91,95.57,97.5,23275463]
["2022-03-07",99.56,103.36,98.6,98.66,20679440]
["2022-03-04",100.29,104.39,99.33,100.6,24591664]
["2022-03-03",106.03,106.62990000000001,101.07,102.05,21725873]
["2022-03-02",107.39,107.39,103.24,105.42,20791836]
["2022-03-01",105.85,111.25,105.85,107.09,21218503]
["2022-02-28",105.97,107.49,103.64,105.19,23063511]
["2022-02-25",107.89,108.55,104,107.94,21428377]
["2022-02-24",100.0735,108.95,100.02,108.93,35294738]
["2022-02-23",115.1,115.4,109.6,109.72,24489234]
["2022-02-22",114,114.85,112.06,112.93,21755083]
["2022-02-18",120.88,120.88,117.2,118.99,21201449]
["2022-02-17",125,129.4,124.05629999999999,124.43,15905989]
["2022-02-16",125.61,127.58,124.51,125.56,17993287]
["2022-02-15",123.77,126.80500000000001,123.3776,126.24,14634690]
["2022-02-14",120.56,122.384,119.37,121.92,13154932]
["2022-02-11",125.33499999999999,126.72,121.94,122.25,13889857]
["2022-02-10",124.11,128.34,123.4,123.98,16116607]
["2022-02-09",123.09,126.8,121.94,126.5,18253569]
["2022-02-08",118.16,122.24,116.8,121.9,22340508]
["2022-02-07",116.1,116.55,113.6,114.82,28589202]
["2022-02-04",121.27,123.94,119.66,122.22,13538229]
["2022-02-03",121.55,125.27,120.73,123.47,16651454]
["2022-02-02",127.63,127.63,121.17,122.88,14050109]
["2022-02-01",124.81,128,122.97,127.22,15036085]
["2022-01-31",118.17,125.87,117.5,125.79,20346454]
["2022-01-28",113.25,115.32,110.06,115.23,18892421]
["2022-01-27",113.17,114.54,110.27,111.79,21472705]
["2022-01-26",120.93,120.93,112.9624,113.37,27513215]
["2022-01-25",119.91,122.4599,118.04,119.14,22224075]
["2022-01-24",119.32,120.78,115.32,120.37,28552360]
["2022-01-21",128.22999999999999,128.96,122.52070000000001,123.23,26341433]
["2022-01-20",135.77000000000001,136.75,130.68,131.03,28966440]
["2022-01-19",128.1,130.86000000000001,127.13,127.74,14665150]
["2022-01-18",126.27,132.13,124.82,128.6,26141712]
["2022-01-14",132.81,134.36000000000001,129.35,131.57,18614915]
["2022-01-13",135.19999999999999,135.91999999999999,131.30000000000001,131.37,19887678]
["2022-01-12",136.02000000000001,138.69999999999999,135.58500000000001,137.41,25961080]
["2022-01-11",129.21,134.22999999999999,127.47,132.19,23616430]
["2022-01-10",131.99,132.6,126.23,128.30000000000001,23372230]
["2022-01-07",130.24,133.88,128.18,129.81,38113003]
["2022-01-06",124.26,128.3999,123.465,126.63,32045782]
["2022-01-05",118,126.62,117.70010000000001,121.16,36651071]
["2022-01-04",119.53,120.87,115.77,119.56,20824000]
["2022-01-03",119.38,121.95,115.82,120.38,16789353]

{"sheet":"BIDU","index":1,"n_rows":252,"n_cols":6,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2022-12-30",113.49,116.5,113.15,114.38,1727642]
["2022-12-29",112.81,116.06,111.3,115.1,1454617]
["2022-12-28",114.09,115.53,109.88,111.6,1983757]
["2022-12-27",113.1,117.5,112.48,116.48,2668445]
["2022-12-23",113.88,114.25,111.52,111.61,1221825]
["2022-12-22",114,115.46,111.46,112.74,1977220]
["2022-12-21",108.37,113.38,107.39,113.29,1700435]
["2022-12-20",107.3,110.71,107.23,108.11,2301912]
["2022-12-19",114.14,114.6,111.19,112.08,2059607]
["2022-12-16",114.35,115.87990000000001,112.33,112.59,13024757]
["2022-12-15",120.96,121.82,112.67,113.7,4063130]
["2022-12-14",119.46,120.35,117.53,119.22,2527860]
["2022-12-13",121.04,121.80500000000001,117.12,119.16,3848562]
["2022-12-12",117.48,117.7,113.65,116.6,3440755]
["2022-12-09",123.26,124.11,119.58499999999999,119.99,3470483]
["2022-12-08",119.92,121.88,119.05,120.33,4337380]
["2022-12-07",113.32,115.9,112.77,114.58,2662209]
["2022-12-06",118.81,119.88,116.2749,117.33,3244030]
["2022-12-05",119.27,121.48,116.43,116.92,7118101]
["2022-12-02",107.81,115.08,106.88,113.8,3867168]
["2022-12-01",107.5,110,106.58,108.67,2828817]
["2022-11-30",104.99,109.88,104.63,108.6,7073554]
["2022-11-29",100,102.88,99.25,99.64,4238904]
["2022-11-28",92.78,97.13,92.78,94.64,2299038]
["2022-11-25",93.51,95.41,93.11,93.36,1991505]
["2022-11-23",96.16,98.68,95.27,97,3442465]
["2022-11-22",93.04,97.944999999999993,91.88,95.08,4005018]
["2022-11-21",94,95.564999999999998,92.94,94.56,2669885]
["2022-11-18",95.61,97.96,95,95.97,2954754]
["2022-11-17",91.52,99.89,91.412499999999994,99.58,3624044]
["2022-11-16",98.69,98.84,94.04,94.75,2967321]
["2022-11-15",97.63,101.8139,96.18,99.7,6126545]
["2022-11-14",91.18,92.82,89.47,91.45,2812915]
["2022-11-11",88.76,89.92,86.5,89.46,3587437]
["2022-11-10",83.78,86.22,82.29,86.11,3620766]
["2022-11-09",81.06,81.400000000000006,78.86,79.48,3183380]
["2022-11-08",84.7,86.12,82.811000000000007,85.19,2022432]
["2022-11-07",87.7,88.7,84.144999999999996,85.02,3040988]
["2022-11-04",85.16,87.03,82.85,85.2,4329151]
["2022-11-03",76.180000000000007,80.09,75.75,78.150000000000006,2924415]
["2022-11-02",80.27,81.25,77.84,78.13,4342411]
["2022-11-01",81.72,82.63,78.13,78.23,4369482]
["2022-10-31",77.5,78.42,76.055000000000007,76.569999999999993,4298841]
["2022-10-28",79.34,79.45,77.05,78.540000000000006,4607013]
["2022-10-27",81.81,84.05,80.88,80.95,3724166]
["2022-10-26",81.319999999999993,86.56,80.58,84.19,5271004]
["2022-10-25",82.46,83.87,80.420100000000005,81.209999999999994,5837677]
["2022-10-24",78.680000000000007,80.23,73.580100000000002,79.75,16008458]
["2022-10-21",91.01,92.05,88.21,91.23,5433497]
["2022-10-20",93.5,97.68,91.94,93.37,5067355]
["2022-10-19",99.001999999999995,100.8,91.8001,93.27,6377997]
["2022-10-18",104.41,106.19,100.41,102.29,2258573]
["2022-10-17",101.64,103.87,101.42,101.86,2892186]
["2022-10-14",106.92,107.39,100.05,100.29,3608528]
["2022-10-13",102.3601,107.61,100.28,107.15,3474822]
["2022-10-12",107.72,110.32,106.38500000000001,107.47,1877385]
["2022-10-11",111.72,112.28,107.19,108.66,2497016]
["2022-10-10",118.38,118.74,114.08,115.05,1588149]
["2022-10-07",120.11,121.89,119.08,120.44,2005842]
["2022-10-06",123.74,125,122.33,122.67,874741]
["2022-10-05",124.22,125.23,120.9,123.26,1270456]
["2022-10-04",121.56,125.13,121.45,123.3,2410359]
["2022-10-03",117.2,120.02,116,119.48,2094328]
["2022-09-30",115.21,120.37,115.16079999999999,117.49,2702565]
["2022-09-29",117.14,119.12,116.37,117.72,3154668]
["2022-09-28",116.17,121.91,116.11,121.4,2136043]
["2022-09-27",119.6,122.22,118.25,119.27,1734494]
["2022-09-26",119.27,121.14,118.58,119.47,2138662]
["2022-09-23",117.59,119.24,116.05,118.75,2550250]
["2022-09-22",121.26,123.46,118.45,118.82,1757931]
["2022-09-21",123.87,124,119.51,119.57,2012336]
["2022-09-20",125.83,127.66,125.5808,126.16,1749299]
["2022-09-19",123.55,126.33,122.58,126.25,1676840]
["2022-09-16",123.97,124.08,121.69,123.69,4042207]
["2022-09-15",129.01,130.12,126.59,127.31,2014153]
["2022-09-14",130.81,132.06,127.71,128.77000000000001,2418582]
["2022-09-13",135.30000000000001,136.77000000000001,131.11000000000001,131.31,2815442]
["2022-09-12",138.37,140.25,137.13,139.56,1853504]
["2022-09-09",139.58000000000001,140.27000000000001,137.86000000000001,138.43,1832082]
["2022-09-08",134,136.76,133.5,135.86000000000001,1795758]
["2022-09-07",133.91,137.6,132.68,137.25,1967729]
["2022-09-06",136.53,137.625,134.76,134.9,2106989]
["2022-09-02",141.47,142.99,139.02000000000001,140.05000000000001,2515301]
["2022-09-01",144.15,145.91,141.58000000000001,144.47999999999999,2430620]
["2022-08-31",143,148.57,141.63999999999999,143.97,5447906]
["2022-08-30",147.94999999999999,148.99,134.71,137.69,9243776]
["2022-08-29",148.30000000000001,151.66999999999999,147.18,147.32,2335811]
["2022-08-26",154.27000000000001,155.47999999999999,147.47,147.71,3317615]
["2022-08-25",144.75,151.34,143.15,151.02000000000001,4094152]
["2022-08-24",131.63999999999999,140.97,131.27000000000001,138.9,2372901]
["2022-08-23",133.19999999999999,135.19,130.4,134.07,2154516]
["2022-08-22",130.93,133.81,130.33000000000001,131.46,2527210]
["2022-08-19",129.77000000000001,130.72,128.11000000000001,129.13,2140631]
["2022-08-18",131.16,132,127.05,128.33000000000001,2545600]
["2022-08-17",134.27000000000001,135.35,130.88,132.63999999999999,1498377]
["2022-08-16",137.03,137.75,134.91999999999999,136.13999999999999,1596007]
["2022-08-15",137.21,140.36000000000001,135.88999999999999,139.51,1632547]
["2022-08-12",135.21,140.43,135,140.36000000000001,1308622]
["2022-08-11",140,143.77000000000001,138.25,139.38,1374638]
["2022-08-10",136.1,137.96,133.61000000000001,137.74,1684214]
["2022-08-09",135.13,138,134.24,135.6,1144496]
["2022-08-08",138,139.15,136.1,136.4,1296906]
["2022-08-05",136.29,138.435,135.51,137.82,1155299]
["2022-08-04",140.15,142.88,137.79,140.07,1697469]
["2022-08-03",132.4,137.30000000000001,129.72,136.63,2541352]
["2022-08-02",129.85,136.19999999999999,128.5,134.16,3590471]
["2022-08-01",133.04,135.75,130.28,135.01,2108787]
["2022-07-29",133.07499999999999,137.38,131.05000000000001,136.57,2863803]
["2022-07-28",140.85,144.6,136.52010000000001,140.6,2163362]
["2022-07-27",139.41499999999999,141.37,136.4,141.01,1726482]
["2022-07-26",142.85,143.26,137.43,138.16999999999999,1768708]
["2022-07-25",140.01,142.54,138.44,140.25,1224029]
["2022-07-22",142.15,144.16,139.30000000000001,140.01,1790823]
["2022-07-21",141.56,146.25,141.5,144.57,1731941]
["2022-07-20",144.02000000000001,144.26,138.97999999999999,140.82,2444136]
["2022-07-19",141.09,142.76,137.64009999999999,142.38,2563828]
["2022-07-18",143.85,147.04,140.51,141.08000000000001,1773602]
["2022-07-15",140.85,141.25,135.64500000000001,140.09,2139801]
["2022-07-14",143.94,144.26,140.41,142.07,1831949]
["2022-07-13",140.58000000000001,146.15,140.58000000000001,145.26,1619673]
["2022-07-12",144.18,145.1,140.57,143.47999999999999,1664339]
["2022-07-11",146.93,147.04,142.54,143.72999999999999,2164200]
["2022-07-08",150.97,155.35,150.96,152.4,1750891]
["2022-07-07",150.72,156.69,150.27000000000001,154.69,2426206]
["2022-07-06",151.38999999999999,151.84,144.61539999999999,149.19999999999999,2895608]
["2022-07-05",151.81,154.93899999999999,148.32,154.25,3206156]
["2022-07-01",148.09,151.97409999999999,147.62,151.49,1816773]
["2022-06-30",149.41999999999999,149.72,146.44999999999999,148.72999999999999,3075469]
["2022-06-29",151.41,155,150.46,151.32,2423918]
["2022-06-28",155.19,156.77000000000001,151.82,153.79,3073149]
["2022-06-27",154.1,155.4,151.58000000000001,155.24,3542900]
["2022-06-24",149.01,152.58000000000001,148.43,151.34,2451610]
["2022-06-23",145.375,149.99,143.28,146.13,3105928]
["2022-06-22",142.83000000000001,147.13990000000001,142.6301,142.69,2513234]
["2022-06-21",142.78,146.65,141.005,145.63,3152444]
["2022-06-17",142.98500000000001,145.01,137.55000000000001,139.83000000000001,4998903]
["2022-06-16",139.01,140.56989999999999,136.01,137.38,3955611]
["2022-06-15",144.69999999999999,145.76,140.08000000000001,144.82,3713635]
["2022-06-14",136.68,141.63999999999999,136.12,140.80000000000001,3170949]
["2022-06-13",139.16999999999999,139.44999999999999,130.51,131.88,4370091]
["2022-06-10",149.38999999999999,151.58000000000001,142.75,142.87,5028977]
["2022-06-09",150.55000000000001,151.04,145.11000000000001,145.51,3758848]
["2022-06-08",152.04,155.69999999999999,149.34,152.88,5293688]
["2022-06-07",145.06,150.99,144.94,150.58000000000001,2625061]
["2022-06-06",148.71,151.58000000000001,143.68,146.99,4016068]
["2022-06-03",144.21,145.39410000000001,142,143.41999999999999,1944555]
["2022-06-02",141.32,146.655,141.32,146.19999999999999,2937608]
["2022-06-01",141.81,145.38999999999999,139.34,141.31,3144386]
["2022-05-31",145.87,146.99,140.07,140.35,7224841]
["2022-05-27",134.30000000000001,139.38999999999999,134.04,139.09,4573581]
["2022-05-26",124.91,136.91,124.34,136.19,5801369]
["2022-05-25",117.42,119.82,116.6,119.32,2751395]
["2022-05-24",120.15,120.76,113.94,115.73,3146724]
["2022-05-23",125.75,125.75,122.06,124,1779492]
["2022-05-20",126.12,129.65,121.25,124.47,2738544]
["2022-05-19",119.2,126.86,118.91,125.34,3588979]
["2022-05-18",121.2,124.22,118.43,118.86,3051903]
["2022-05-17",123.41,124.6688,120.23,123.44,2794890]
["2022-05-16",116.63,119.758,114.21,117.8,2408498]
["2022-05-13",112.4,117.97,112.05,116.94,3361514]
["2022-05-12",105.02,110.955,101.61660000000001,107.88,3515045]
["2022-05-11",109.7,113.075,105.33,106.09,3240711]
["2022-05-10",110.74,111.17,106.19,107.91,2996608]
["2022-05-09",113,113.08,105.85,106.62,3793928]
["2022-05-06",121.7,122.03,116.38,116.76,2460003]
["2022-05-05",126.65,128.55000000000001,122.45,124.08,3092382]
["2022-05-04",124.13,132.38,122.85,131.94999999999999,2504892]
["2022-05-03",127.85,130.72,126.105,127.57,1648518]
["2022-05-02",123.01,127.95,122.145,127.86,3291278]
["2022-04-29",130.69,136.54,123.83,124.17,5515817]
["2022-04-28",120,121.34,115.86,120.55,3081275]
["2022-04-27",113.57,119.69,112.79,118.52,3618143]
["2022-04-26",114.06,114.98,110.6,111.93,3035550]
["2022-04-25",110.72,117.26,110.3,116.57,3609413]
["2022-04-22",116.65,120.97,114.46,114.57,3908624]
["2022-04-21",122.37,123.78,115.2881,115.97,3238481]
["2022-04-20",127.48,127.51,122.13,122.31,2747546]
["2022-04-19",124.68,127.09,120.62,126.61,3128282]
["2022-04-18",128.6,129.07,124.42,126.73,2880482]
["2022-04-14",133.5,133.52000000000001,129.31,129.56,2399134]
["2022-04-13",131.77000000000001,135.41999999999999,129.38999999999999,134.66999999999999,2529763]
["2022-04-12",134.88999999999999,135.47,130.67500000000001,130.99,3035530]
["2022-04-11",133.99,136.16999999999999,130.5,133.05000000000001,2835648]
["2022-04-08",135.4,138.41999999999999,134.58349999999999,134.76,2538842]
["2022-04-07",138.35499999999999,139.72999999999999,133.25,135.71,3893109]
["2022-04-06",142.72999999999999,142.84,137.99,140,3788492]
["2022-04-05",150.61000000000001,150.9,144.28,144.62,3533598]
["2022-04-04",146.63,154.29499999999999,145.6,153.80000000000001,5732825]
["2022-04-01",144.01,144.85,140.16,140.97,6534788]
["2022-03-31",138.32,139.5,132.18,132.30000000000001,7965878]
["2022-03-30",146.12,150.58000000000001,143.42009999999999,143.83000000000001,4759932]
["2022-03-29",153.19,154.86500000000001,147.21,147.69,3819351]
["2022-03-28",147,148.41990000000001,144.80000000000001,147.44999999999999,2942768]
["2022-03-25",145.16,147.96,142.81,146.54,3646599]
["2022-03-24",153.71,155.744,143.51,150.61000000000001,5256540]
["2022-03-23",152.5,158.63,148.54,154.9,5005636]
["2022-03-22",154.86000000000001,157.75,150.2901,154.59,5467655]
["2022-03-21",146,150.37,142.77000000000001,146.68,4296327]
["2022-03-18",150.21,158.58000000000001,148.9,149.04,14491402]
["2022-03-17",143.43,147.53,137.91,147.15,8725541]
["2022-03-16",126.04,151.44,122.81010000000001,150.87,17773714]
["2022-03-15",105.01,113.5,103.77,108.38,9396423]
["2022-03-14",107.65,116.62,102.18,108.97,13559904]
["2022-03-11",135.9,137.44,118.66,118.92,7837318]
["2022-03-10",138.09,138.34,132.86000000000001,135.16,4452305]
["2022-03-09",138.46,144.68,138.46,144.22999999999999,3303007]
["2022-03-08",138.28,139.4,132.03299999999999,136.82,3776484]
["2022-03-07",143.62,148.26,138.36000000000001,138.37,4002993]
["2022-03-04",152.30000000000001,154.77000000000001,146.4,147.26,3251422]
["2022-03-03",161.32,163.38999999999999,153.15,155.19,3218841]
["2022-03-02",160.05000000000001,162.58600000000001,154.71,160.57,3578309]
["2022-03-01",160.87,170.35,160,162.86000000000001,6930395]
["2022-02-28",150.09,153.47999999999999,148.285,152.44,3380977]
["2022-02-25",149.75,153.85,148.08000000000001,153.11000000000001,2631082]
["2022-02-24",140.01,151.35,137.07,151.12,4260277]
["2022-02-23",154.16999999999999,156.41999999999999,149.58000000000001,149.82,2455136]
["2022-02-22",154.18,155.79,150.11940000000001,151.66999999999999,3384188]
["2022-02-18",163.1,163.27500000000001,157.07499999999999,157.72,3115188]
["2022-02-17",165.73500000000001,171.87,165.37,166.4,3030396]
["2022-02-16",165.75,168.48,164.59,167.35,1864828]
["2022-02-15",163.28,166.92,162.51,166.86,2210177]
["2022-02-14",159.47,162.22999999999999,158.66999999999999,160.79,2588440]
["2022-02-11",163.6,166.34,159.85,160.63999999999999,2325609]
["2022-02-10",162.62,168.8,161.06,164.56,2652575]
["2022-02-09",163.11000000000001,166.76,160.1,166.7,2724177]
["2022-02-08",155.55000000000001,163.15,154.31,162.99,2580037]
["2022-02-07",156.04,160.28,155.33000000000001,155.6,1987636]
["2022-02-04",153.62,159.22,152.827,158.38,2280348]
["2022-02-03",155.25,158.39500000000001,153.66999999999999,154.32,3076889]
["2022-02-02",161.72,161.87,155.85,158.27000000000001,1974170]
["2022-02-01",158.88,162.755,158.08000000000001,161.1,2567254]
["2022-01-31",148.65,159.81,148.44759999999999,159.74,3822299]
["2022-01-28",143.72,146.66999999999999,139.1,146.53,3186089]
["2022-01-27",148.01,149.94999999999999,143.37,143.72999999999999,2925976]
["2022-01-26",153.21,154,147.07,148.30000000000001,2842379]
["2022-01-25",146.74,153.41,146.05000000000001,150.97,3767043]
["2022-01-24",154.99,154.99,143.22,149.05000000000001,6628154]
["2022-01-21",162.53,164.96,156.26,156.84,5463935]
["2022-01-20",162.91999999999999,165.02,160.78,162.03,6223286]
["2022-01-19",153.32,157.5,151.965,154.47999999999999,3322040]
["2022-01-18",150.94,157.43,149.61000000000001,152.94,3187153]
["2022-01-14",151.26,154.9,151,154.53,1907890]
["2022-01-13",155.62,157.63999999999999,152.31,152.51,3271577]
["2022-01-12",159.77000000000001,161.99,157.4,159.36000000000001,2849080]
["2022-01-11",150.01,157.33000000000001,150.01,156.69999999999999,2869312]
["2022-01-10",154.94999999999999,155.7799,150.37,152.36000000000001,2400734]
["2022-01-07",152.97999999999999,157,152.28,153.33000000000001,2751971]
["2022-01-06",146.19499999999999,153,144.41,150.75,3839019]
["2022-01-05",143.82,150.26,142.94999999999999,143.88,3505931]
["2022-01-04",148.13999999999999,148.4289,143.56,146.53,2876800]
["2022-01-03",148.91,149.9606,144.94999999999999,149.1,2330166]

{"sheet":"JD","index":2,"n_rows":252,"n_cols":6,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2022-12-30",55.87,57.16,55.82,56.13,4567533]
["2022-12-29",56.14,57.325000000000003,55.75,57.09,4613464]
["2022-12-28",58.35,58.73,55.11,56.15,10055919]
["2022-12-27",57.49,59.84,57.0702,58.8,8114664]
["2022-12-23",57.85,58.2,56.3,56.44,5041639]
["2022-12-22",58.75,59.4,57.11,57.67,5319438]
["2022-12-21",56.14,58.335000000000001,55.93,58.12,4726186]
["2022-12-20",55.66,57.37,55.61,56.42,4568125]
["2022-12-19",57.420099999999998,57.8,56.7,57.19,6995497]
["2022-12-16",57.63,58.18,56.54,56.59,7517299]
["2022-12-15",60.08,60.62,56.22,56.65,8443755]
["2022-12-14",58.25,59.08,58.05,58.57,7296663]
["2022-12-13",60.51,60.68,57.11,57.81,8382900]
["2022-12-12",58.68,58.81,56.87,57.42,7473947]
["2022-12-09",59.87,60.22,57.9,58.32,7993580]
["2022-12-08",60.414999999999999,61.4,59.914999999999999,60.37,7278683]
["2022-12-07",57.07,58.95,56.88,58.45,6229072]
["2022-12-06",60.2,60.49,58.53,60.35,7771339]
["2022-12-05",60.7,60.74,58.56,59.18,9149633]
["2022-12-02",55.09,59.67,55.05,58.64,10436271]
["2022-12-01",55.33,56.37,54.68,55.85,7147658]
["2022-11-30",56.54,58.39,56.35,57.18,15765783]
["2022-11-29",53.46,54.49,53.12,53.25,13450244]
["2022-11-28",49.41,51.12,49.29,49.91,7633360]
["2022-11-25",50.05,50.17,49.24,49.48,5908909]
["2022-11-23",52.87,53.03,51.68,52.26,6054290]
["2022-11-22",50.09,51.71,49.87,51.56,6675443]
["2022-11-21",53.42,53.87,52.12,52.5,11007011]
["2022-11-18",58.66,58.78,55.109400000000001,56.07,16768050]
["2022-11-17",52.01,58.07,51.86,57.52,15141186]
["2022-11-16",53.42,53.87,52.75,53.49,6782513]
["2022-11-15",55,55.87,53.38,54.48,13060514]
["2022-11-14",50.94,52.02,50.12,50.85,12662512]
["2022-11-11",49.47,50.55,48.53,48.93,12951770]
["2022-11-10",45.39,46.93,45.23,46.03,11965986]
["2022-11-09",43.435000000000002,43.6,42.195,42.46,9533906]
["2022-11-08",45,45.84,43.950099999999999,45.49,9351285]
["2022-11-07",45.41,46.196100000000001,44.05,44.51,10360500]
["2022-11-04",44.39,44.84,42.52,44.38,20375063]
["2022-11-03",38.340000000000003,41.18,38.090000000000003,40.44,11091835]
["2022-11-02",39.92,41.13,39.159999999999997,39.840000000000003,13757458]
["2022-11-01",40.47,40.54,38.24,38.44,12171645]
["2022-10-31",37.57,38.295000000000002,37.11,37.29,9761981]
["2022-10-28",37.14,37.93,36.69,37.86,13592240]
["2022-10-27",39.6,40.700000000000003,39.200000000000003,39.5,10699485]
["2022-10-26",37.799999999999997,42.57,37.479999999999997,41.04,22860882]
["2022-10-25",38.15,38.79,37.07,37.770000000000003,15122260]
["2022-10-24",35.774999999999999,36.92,33.17,36.659999999999997,29614425]
["2022-10-21",41.34,42.2,40.61,42.15,8515890]
["2022-10-20",41.64,43.65,41.4,42.16,10832746]
["2022-10-19",42.52,42.774999999999999,40.6,41.22,11761097]
["2022-10-18",45.84,46.13,43.784999999999997,44.67,7836203]
["2022-10-17",44.25,45.16,43.76,44.44,9118329]
["2022-10-14",45.265000000000001,45.27,42.21,42.33,12859853]
["2022-10-13",44.06,45.79,43.53,45.05,8880474]
["2022-10-12",46.34,47.23,45.604999999999997,46.4,5145056]
["2022-10-11",46.508000000000003,47.405000000000001,45.31,46.27,8667895]
["2022-10-10",48.98,49.06,46.72,47.58,8791271]
["2022-10-07",50.4,50.96,49.2,49.91,8249162]
["2022-10-06",52.55,53.07,51.64,51.66,6967169]
["2022-10-05",53.68,54.38,52.41,52.98,9187060]
["2022-10-04",50.67,52.99,50.42,52.04,8173575]
["2022-10-03",49.38,49.594999999999999,48.09,49.52,9727978]
["2022-09-30",50.27,51.354999999999997,49.81,50.3,6553623]
["2022-09-29",51.38,52.09,50.09,51.25,6141678]
["2022-09-28",51.32,53.25,50.55,52.93,5989091]
["2022-09-27",54.024999999999999,55.06,52.17,52.66,6126505]
["2022-09-26",53.23,54.68,53.1,53.34,6258213]
["2022-09-23",52.37,53.05,51.83,52.31,5627643]
["2022-09-22",54.19,54.75,52.99,53.47,4552267]
["2022-09-21",55.86,55.96,53.84,53.93,6177795]
["2022-09-20",56.615000000000002,57.94,56.52,56.8,4296763]
["2022-09-19",55.42,56.82,55.25,56.82,6204654]
["2022-09-16",56.51,56.905000000000001,55.09,55.37,7378856]
["2022-09-15",57.505000000000003,58.15,57,57.65,5181101]
["2022-09-14",57.41,57.67,56.25,57.4,5076419]
["2022-09-13",58.33,59.26,57.28,57.43,7339356]
["2022-09-12",60.99,61.83,60.12,61.79,5340461]
["2022-09-09",61.47,61.88,60.2,60.41,5023886]
["2022-09-08",59.3,60.36,59.22,59.91,2941733]
["2022-09-07",58.95,60.05,58.02,59.88,4845932]
["2022-09-06",59.61,60.12,59,59.35,4376847]
["2022-09-02",62.01,62.13,60.89,61.29,4544152]
["2022-09-01",61.75,63.2,61.33,63.11,4268199]
["2022-08-31",63,64.62,62.53,63.49,6955218]
["2022-08-30",62.42,62.849899999999998,60.61,61.51,7001449]
["2022-08-29",63.57,64.739999999999995,62.185000000000002,62.32,7340353]
["2022-08-26",67.69,67.87,63.41,63.46,14638322]
["2022-08-25",62.01,66.42,61.93,64.91,19917604]
["2022-08-24",56.645000000000003,61.645000000000003,56.22,59.44,12443409]
["2022-08-23",55.8,57.779899999999998,53.05,57.2,13406984]
["2022-08-22",55.36,56.15,54.97,55.32,8342890]
["2022-08-19",55.1,55.88,54.58,54.7,4714387]
["2022-08-18",55.62,55.88,54.384999999999998,55.19,5552838]
["2022-08-17",57,57.35,55.8,56.15,4903280]
["2022-08-16",56.82,57.85,56.46,57.29,4834381]
["2022-08-15",56.58,58.28,56.435000000000002,57.98,5223157]
["2022-08-12",54.52,57.33,54.52,57.05,6238870]
["2022-08-11",56.49,58.484999999999999,56.26,56.94,9374454]
["2022-08-10",56.36,56.95,54.35,55.5,13971938]
["2022-08-09",58.64,59.11,56.7,57.08,8594798]
["2022-08-08",61.59,61.74,58.46,58.84,8208345]
["2022-08-05",61.48,62.34,61.2,61.91,4763333]
["2022-08-04",64.349999999999994,64.95,62.92,63.35,7232929]
["2022-08-03",59.47,61.22,59,61.13,4812209]
["2022-08-02",57.01,60.64,56.86,59.73,6395414]
["2022-08-01",57.58,58.83,56.35,58.76,7032637]
["2022-07-29",59,60.085000000000001,58.37,59.5,7464385]
["2022-07-28",62.12,63,60.2,62.13,6070218]
["2022-07-27",63.95,63.95,61.6,63.32,4987755]
["2022-07-26",63.38,64.66,62.63,62.97,4336267]
["2022-07-25",63.07,63.65,62.06,62.98,4522149]
["2022-07-22",63.35,63.44,61.45,61.58,4241179]
["2022-07-21",63.23,64.400000000000006,63.04,64.010000000000005,3850747]
["2022-07-20",63.15,63.8,62.05,62.62,4784799]
["2022-07-19",62.96,63.2,61.57,62.78,4215182]
["2022-07-18",62.96,64.73,61.84,62.05,6014991]
["2022-07-15",60.38,60.63,58.585000000000001,60.26,5875847]
["2022-07-14",61.45,61.9,60.27,61.04,6276809]
["2022-07-13",59.78,62.91,59.76,61.7,5967547]
["2022-07-12",58.83,61.06,58.77,60.16,5807891]
["2022-07-11",59.4,59.85,58.56,59.59,8089639]
["2022-07-08",61.96,62.75,61.05,62.01,6004142]
["2022-07-07",62.87,64.115200000000002,62.61,63.13,7912716]
["2022-07-06",63.22,63.62,60.77,61.76,8607602]
["2022-07-05",65.33,65.33,62.32,64.73,10610024]
["2022-07-01",63.91,66.36,63.68,65.95,5462223]
["2022-06-30",63.89,64.63,62.91,64.22,5557396]
["2022-06-29",63.72,64.91,63.25,64.849999999999994,6445917]
["2022-06-28",65.7,66.680000000000007,63.87,64.540000000000006,8475480]
["2022-06-27",67.16,68.290000000000006,64.92,65.62,15168037]
["2022-06-24",63.09,64.84,62.6,64.010000000000005,11412587]
["2022-06-23",62.47,64.03,60.765000000000001,61.9,17658544]
["2022-06-22",60.98,62.670099999999998,60.65,61.42,12084024]
["2022-06-21",64.59,65.040000000000006,61.82,63.65,18598540]
["2022-06-17",67.31,67.39,63.81,65.23,28556603]
["2022-06-16",61.66,63.02,60.79,62.01,9632047]
["2022-06-15",63.66,64.53,62.23,64.319999999999993,13970989]
["2022-06-14",61.38,63.52,60.58,62.51,12539538]
["2022-06-13",59.9,60.54,57.6,58.93,12244109]
["2022-06-10",62.9,64.77,61.327300000000001,61.51,11810153]
["2022-06-09",62,62.75,60.83,61.4,19049299]
["2022-06-08",63.975000000000001,67.3,63.35,66.47,22812047]
["2022-06-07",60.225000000000001,61.99,59.81,61.74,12851710]
["2022-06-06",59.89,61.29,59.11,60.21,18820071]
["2022-06-03",57.13,57.21,55.94,56.52,8358336]
["2022-06-02",56.02,58.56,55.63,58,11547196]
["2022-06-01",56.83,57.25,54.64,55.79,12724894]
["2022-05-31",56.87,57.72,55.76,56.12,20892993]
["2022-05-27",53.46,53.7,51.61,53.68,10263605]
["2022-05-26",50.77,53.59,50.308199999999999,52.72,14157126]
["2022-05-25",50.22,50.65,49.02,50.19,8486579]
["2022-05-24",51.06,51.13,48.93,49.58,11263784]
["2022-05-23",53.84,54.01,52.400100000000002,53.33,11441184]
["2022-05-20",54.25,54.9,50.99,52.17,12289433]
["2022-05-19",51.09,53.636400000000002,51.01,52.78,13828436]
["2022-05-18",51.160200000000003,51.970100000000002,49.413600000000002,49.96,14180364.707978001]
["2022-05-17",54.311999999999998,55.034100000000002,48.496299999999998,52.370199999999997,39000759.6483]
["2022-05-16",50.438099999999999,51.472499999999997,49.911200000000001,50.281999999999996,9408931.5613893997]
["2022-05-13",48.75,51.082099999999997,48.506100000000004,50.301499999999997,11866651.465349]
["2022-05-12",47.647399999999998,48.623199999999997,45.695799999999998,47.491300000000003,13504952.057848001]
["2022-05-11",51.052900000000001,51.999400000000001,48.35,48.623199999999997,13606432.794438001]
["2022-05-10",52.394599999999997,52.5458,48.964700000000001,50.399099999999997,18801177.005885001]
["2022-05-09",52.399500000000003,52.6922,48.906199999999998,49.803899999999999,22784851.625640001]
["2022-05-06",56.702599999999997,57.2881,54.107100000000003,54.263199999999998,15511556.509439001]
["2022-05-05",59.1128,59.759399999999999,56.848999999999997,57.951599999999999,11546118.559018999]
["2022-05-04",58.771299999999997,61.796199999999999,57.678400000000003,61.649900000000002,10300312.698311999]
["2022-05-03",61.2791,62.411000000000001,60.152000000000001,60.664299999999997,9345443.9713164009]
["2022-05-02",60.147199999999998,62.0304,59.4251,61.835299999999997,10995111.865656]
["2022-04-29",63.503799999999998,63.708799999999997,60.069099999999999,60.166699999999999,20253209.415835001]
["2022-04-28",56.419699999999999,57.375900000000001,54.790100000000002,56.4099,8270272.6662563002]
["2022-04-27",54.146099999999997,57.463799999999999,54.009500000000003,56.029400000000003,15052704.691978]
["2022-04-26",52.819000000000003,54.146099999999997,51.638300000000001,51.921300000000002,10408509.079419]
["2022-04-25",49.598999999999997,52.7117,49.364800000000002,52.418999999999997,9331897.9024611004]
["2022-04-22",51.599299999999999,52.984900000000003,50.067300000000003,50.779699999999998,12831658.735179]
["2022-04-21",51.609099999999998,52.379899999999999,49.033000000000001,49.472099999999998,10802249.992155001]
["2022-04-20",55.229199999999999,55.234099999999998,51.745699999999999,52.4482,9572479.4877329003]
["2022-04-19",54.985300000000002,55.541499999999999,53.7363,55.5122,8672868.0225473009]
["2022-04-18",54.097299999999997,56.722200000000001,54.004100000000001,56.107399999999998,9453983.6670746002]
["2022-04-14",55.951300000000003,56.566000000000003,54.907200000000003,55.190199999999997,7527971.0489514004]
["2022-04-13",56.3416,58.254100000000001,55.6098,56.868499999999997,12023398.687129]
["2022-04-12",56.087899999999998,56.897799999999997,55.073099999999997,55.112099999999998,8164722.3700176999]
["2022-04-11",54.429099999999998,56.819699999999997,53.521599999999999,55.453600000000002,9005672.1218317002]
["2022-04-08",55.375599999999999,56.447000000000003,54.4681,55.170699999999997,10727798.879263001]
["2022-04-07",56.448900000000002,56.448900000000002,54.848700000000001,55.717100000000002,11139103.154689999]
["2022-04-06",58.058999999999997,58.302900000000001,56.1952,57.639400000000002,9263338.4789212998]
["2022-04-05",60.810699999999997,60.893599999999999,58.907899999999998,59.444600000000001,7847163.4909097003]
["2022-04-04",60.761899999999997,62.8598,59.961799999999997,61.776699999999998,14223820.144328]
["2022-04-01",59.766599999999997,60.2545,57.427799999999998,57.658900000000003,15986439.583905]
["2022-03-31",58.498100000000001,58.634700000000002,55.424399999999999,56.468499999999999,14232290.280437]
["2022-03-30",59.717799999999997,61.523000000000003,59.347999999999999,60.000799999999998,10952542.898482]
["2022-03-29",60.674100000000003,62.996400000000001,60.371600000000001,61.210799999999999,13470393.082667001]
["2022-03-28",56.731900000000003,58.644500000000001,55.582500000000003,58.322400000000002,18596339.087547]
["2022-03-25",58.1663,59.078699999999998,56.683100000000003,58.468800000000002,16411494.892158]
["2022-03-24",59.864199999999997,60.215499999999999,57.297899999999998,60.030099999999997,21153216.461484998]
["2022-03-23",60.508200000000002,67.567999999999998,59.873899999999999,62.732999999999997,24212798.719335999]
["2022-03-22",63.572099999999999,64.099100000000007,60.786299999999997,63.162300000000002,19511080.993085001]
["2022-03-21",60.966799999999999,62.2744,56.887999999999998,59.951999999999998,20187491.817754999]
["2022-03-18",59.688499999999998,67.748500000000007,59.347000000000001,63.552599999999998,47494351.834174998]
["2022-03-17",60.498399999999997,62.312100000000001,56.907600000000002,60.439900000000002,26495775.564847]
["2022-03-16",55.580500000000001,62.723199999999999,53.423999999999999,62.528100000000002,61572516.382023998]
["2022-03-15",40.631500000000003,47.052199999999999,40.6218,44.866399999999999,40167340.785227001]
["2022-03-14",41.962000000000003,44.661499999999997,40.5535,41.9,48655712.538755998]
["2022-03-11",52.595599999999997,52.78,46.691099999999999,46.8277,33781175.853185996]
["2022-03-10",51.726199999999999,54.019199999999998,49.375500000000002,51.247999999999998,56721871.834312998]
["2022-03-09",59.991,61.259500000000003,58.849400000000003,60.8887,9722747.7983836997]
["2022-03-08",58.546900000000001,58.673699999999997,55.043799999999997,57.268599999999999,12164036.765594]
["2022-03-07",61.669400000000003,62.557299999999998,58.839599999999997,59.054299999999998,16086375.916973]
["2022-03-04",64.674800000000005,65.601799999999997,61.620600000000003,62.049900000000001,16364141.041076999]
["2022-03-03",71.349100000000007,72.041899999999998,65.143199999999993,66.187200000000004,16856635.644767001]
["2022-03-02",70.929500000000004,71.173500000000004,68.643900000000002,70.051299999999998,5114800.0641275998]
["2022-03-01",70.6661,73.1738,70.383099999999999,71.524799999999999,9116551.4813209996]
["2022-02-28",69.202399999999997,70.051299999999998,68.519400000000005,69.895200000000003,6630422.5461358]
["2022-02-25",69.553700000000006,70.988100000000003,68.470600000000005,70.744100000000003,6877892.9704788998]
["2022-02-24",65.426100000000005,69.270700000000005,64.508899999999997,69.192599999999999,10562909.463727999]
["2022-02-23",70.685599999999994,71.183199999999999,68.353499999999997,68.831599999999995,9646448.9352921005]
["2022-02-22",68.656000000000006,70.090400000000002,68.070499999999996,69.260999999999996,8751392.7943660002]
["2022-02-18",70.510000000000005,71.563800000000001,68.773099999999999,70.119600000000005,9135061.7775582001]
["2022-02-17",73.115300000000005,74.725300000000004,72.627399999999994,72.744500000000002,6091992.4420445003]
["2022-02-16",73.759299999999996,74.003200000000007,72.637200000000007,73.476299999999995,6355071.8976127999]
["2022-02-15",73.525099999999995,74.500900000000001,72.988399999999999,74.286199999999994,6934141.2330898996]
["2022-02-14",72.149299999999997,72.812799999999996,71.241799999999998,72.646900000000002,5375146.3251403002]
["2022-02-11",74.130099999999999,74.696100000000001,71.768699999999995,72.188299999999998,6838985.6846497003]
["2022-02-10",74.115499999999997,76.491500000000002,73.4178,74.549700000000001,6591829.8800023003]
["2022-02-09",74.969300000000004,76.764700000000005,74.754599999999996,76.393900000000002,7236838.1746476004]
["2022-02-08",71.349100000000007,74.227699999999999,70.305000000000007,73.534899999999993,8099406.5013218001]
["2022-02-07",72.295599999999993,73.1738,71.046599999999998,71.378399999999999,6288122.4660665998]
["2022-02-04",70.197699999999998,73.134799999999998,70.119600000000005,71.983400000000003,6233865.4284357]
["2022-02-03",70.334299999999999,71.524799999999999,69.602500000000006,70.109899999999996,7679680.2563196002]
["2022-02-02",73.749499999999998,73.876400000000004,70.656300000000002,71.436899999999994,6033182.1297938004]
["2022-02-01",72.461500000000001,74.052000000000007,72.051699999999997,73.261700000000005,7592211.8816184998]
["2022-01-31",70.100099999999998,73.134799999999998,70.051299999999998,73.066500000000005,9562646.3412155993]
["2022-01-28",65.962800000000001,67.738699999999994,64.596699999999998,67.660700000000006,9250584.5958146006]
["2022-01-27",69.036500000000004,69.085300000000004,64.191800000000001,65.065100000000001,13463135.308447]
["2022-01-26",71.134500000000003,71.7102,68.802300000000002,69.387799999999999,9783006.1810906995]
["2022-01-25",68.5779,71.202799999999996,68.499799999999993,70.402600000000007,7472143.9873011997]
["2022-01-24",70.7637,70.7637,66.460499999999996,70.002499999999998,15888187.029860999]
["2022-01-21",75.722399999999993,75.798699999999997,70.900300000000001,71.680899999999994,14798907.029844999]
["2022-01-20",75.379099999999994,79.272499999999994,74.910700000000006,75.135199999999998,26868994.459968999]
["2022-01-19",71.407700000000006,72.422499999999999,70.285499999999999,70.549000000000007,6475147.9904888999]
["2022-01-18",69.397599999999997,73.115300000000005,69.368399999999994,71.622299999999996,10467326.565408001]
["2022-01-14",72.110200000000006,72.222399999999993,70.187899999999999,71.934600000000003,13100371.625496]
["2022-01-13",72.593199999999996,72.666399999999996,69.4268,69.709800000000001,12814583.18674]
["2022-01-12",76.276799999999994,76.696399999999997,74.022800000000004,74.549700000000001,13260751.833665]
["2022-01-11",69.280500000000004,74.969300000000004,68.719399999999993,74.900999999999996,28055057.422355998]
["2022-01-10",68.002200000000002,69.338999999999999,66.517499999999998,67.914400000000001,16196448.743236]
["2022-01-07",66.733699999999999,67.992400000000004,65.504199999999997,66.587299999999999,13331124.16353]
["2022-01-06",63.669699999999999,66.426299999999998,62.123100000000001,65.162700000000001,13287167.59027]
["2022-01-05",62.0304,64.000200000000007,60.664299999999997,61.493699999999997,19664356.125193]
["2022-01-04",66.060400000000001,66.197000000000003,61.581600000000002,62.645200000000003,20485963.427046999]
["2022-01-03",67.231300000000005,67.807000000000002,65.250500000000002,66.6751,9611334.5077494998]

{"sheet":"AMZN","index":3,"n_rows":252,"n_cols":6,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2022-12-30",83.12,84.05,82.47,84,62401194]
["2022-12-29",82.87,84.55,82.55,84.18,54995895]
["2022-12-28",82.8,83.48,81.69,81.819999999999993,58228575]
["2022-12-27",84.97,85.35,83,83.04,57284035]
["2022-12-23",83.25,85.78,82.934399999999997,85.25,57433655]
["2022-12-22",85.52,85.68,82.25,83.79,81431314]
["2022-12-21",86.174999999999997,87.224999999999994,85.21,86.77,59267156]
["2022-12-20",85.33,86.61,84.33,85.19,74348301]
["2022-12-19",87.51,87.63,84.51,84.92,83531460]
["2022-12-16",88.265000000000001,89.35,86.73,87.86,146144064]
["2022-12-15",89.89,89.97,87.47,88.45,84802877]
["2022-12-14",92.501999999999995,93.458100000000002,89.87,91.58,70298006]
["2022-12-13",95.23,96.25,90.52,92.49,100212038]
["2022-12-12",89.21,90.58,87.87,90.55,61999762]
["2022-12-09",88.9,90.3,88.63,89.09,67398506]
["2022-12-08",89.24,90.86,87.88,90.35,73305887]
["2022-12-07",88.34,89.89,87.48,88.46,68086880]
["2022-12-06",90.5,91.04,87.9,88.25,75503628]
["2022-12-05",93.05,94.06,90.82,91.01,71535526]
["2022-12-02",94.474999999999994,95.36,93.78,94.13,72496388]
["2022-12-01",96.99,97.23,94.92,95.5,68487969]
["2022-11-30",92.47,96.54,91.525000000000006,96.54,102805806]
["2022-11-29",94.04,94.41,91.44,92.42,65567286]
["2022-11-28",93.93,96.4,93.43,93.95,75062316]
["2022-11-25",93.79,94.43,93.064999999999998,93.41,35088609]
["2022-11-23",93.24,94.58,92.83,94.13,59414684]
["2022-11-22",92.62,93.35,90.87,93.2,62191962]
["2022-11-21",93.97,95.02,90.59,92.46,84330270]
["2022-11-18",95.95,95.99,92.48,94.14,72428185]
["2022-11-17",95.37,96.97,94.03,94.85,82617865]
["2022-11-16",96.85,98.487899999999996,95.54,97.12,87958828]
["2022-11-15",103.21,103.79,97.34,98.94,111336317]
["2022-11-14",98.77,100.1199,97.29,98.49,99533072]
["2022-11-11",97.88,101.19,96.66,100.79,111590544]
["2022-11-10",92.935000000000002,98.69,91.65,96.63,173414862]
["2022-11-09",89.47,89.48,85.87,86.14,90796249]
["2022-11-08",90.79,91.72,88.23,89.98,88703370]
["2022-11-07",91.95,92.1,89.04,90.53,77495728]
["2022-11-04",91.49,92.44,88.04,90.98,129101336]
["2022-11-03",92.47,93.5,89.02,89.3,136683303]
["2022-11-02",97.314999999999998,97.74,92.01,92.12,135761798]
["2022-11-01",103.99,104.58,96.06,96.79,153370032]
["2022-10-31",103.56,104.87,100.74,102.44,99251395]
["2022-10-28",97.905000000000001,103.96,97.66,103.41,223133398]
["2022-10-27",113.92,114.12,109.77,110.96,129605362]
["2022-10-26",116,119.34569999999999,114.76,115.66,69002457]
["2022-10-25",119.65,121.3152,118.95,120.6,50934609]
["2022-10-24",119.98,120.39,116.57,119.82,49531523]
["2022-10-21",114.792,119.59,114.5,119.32,55660485]
["2022-10-20",113.83,118.24,113.51,115.25,48795104]
["2022-10-19",114.71,116.5932,113.22,115.07,47198122]
["2022-10-18",119.06,119.52,114.79,116.36,65607448]
["2022-10-17",110.11,114.19,110.09,113.79,62781985]
["2022-10-14",114.1,114.96,106.6,106.9,67737344]
["2022-10-13",107.88,113.44,105.345,112.53,86868103]
["2022-10-12",112.49,113.83,111.4,112.9,45728660]
["2022-10-11",112.71,115.48,110.39,112.21,56432233]
["2022-10-10",115.1,116.25,112.43,113.67,42339675]
["2022-10-07",118,118.17,113.88,114.56,54677980]
["2022-10-06",120.77,121.53,119.5,120.3,42253755]
["2022-10-05",118.58,121.75,117.69,120.95,48217535]
["2022-10-04",119.89,123,119.79,121.09,62812564]
["2022-10-03",113.58,116.91,112.45,115.88,50941854]
["2022-09-30",114.075,116.92,112.84,113,59479586]
["2022-09-29",115.6,116.07,113.06,114.8,58969714]
["2022-09-28",114.38,118.7,113.8,118.01,55763750]
["2022-09-27",117.19499999999999,118.32,113.05,114.41,60094693]
["2022-09-26",113.295,117.34,113.13,115.15,62723268]
["2022-09-23",116,116.05,112.06,113.78,65126665]
["2022-09-22",117.08,118.79,116.26,117.31,55229190]
["2022-09-21",122.49,123.76,118.45,118.54,58498887]
["2022-09-20",123.35,124.3963,121.14,122.19,47698432]
["2022-09-19",122.16,124.71,121.8,124.66,47279727]
["2022-09-16",122.78,123.87,120.7,123.53,115667804]
["2022-09-15",127.38,130.37,125.495,126.28,52887196]
["2022-09-14",127.364,128.84,126.33,128.55000000000001,45316772]
["2022-09-13",131.01,131.4,126.27,126.82,72694010]
["2022-09-12",134.095,136.49,134,136.44999999999999,53826859]
["2022-09-09",130.91,133.69,130.76,133.27000000000001,49422259]
["2022-09-08",127.72,130.28,127.1,129.82,43988509]
["2022-09-07",126.12,129.82,125.4,129.47999999999999,47834487]
["2022-09-06",127.92,128.62,124.74,126.11,43888587]
["2022-09-02",129.5,131.38,126.39,127.51,57429829]
["2022-09-01",126,128.02000000000001,123.66,127.82,56636145]
["2022-08-31",129.44999999999999,130.59,126.74,126.77,53648702]
["2022-08-30",131.25,132.0745,126.85,128.72999999999999,49202990]
["2022-08-29",129.9,131.94990000000001,128.77000000000001,129.79,48101638]
["2022-08-26",136.55000000000001,137.83000000000001,130.5,130.75,53322663]
["2022-08-25",135.26,137.41999999999999,134.28,137.28,37496283]
["2022-08-24",132.75,135.47,132.1,133.80000000000001,38626978]
["2022-08-23",133.41,134.99,132.94999999999999,133.62,36252103]
["2022-08-22",135.72,136.32,132.85,133.22,50461504]
["2022-08-19",140.47,141.11000000000001,137.91419999999999,138.22999999999999,47792843]
["2022-08-18",141.32,142.77000000000001,140.38,142.30000000000001,37458737]
["2022-08-17",142.69,143.38,140.78,142.1,48149778]
["2022-08-16",143.905,146.57,142,144.78,59102859]
["2022-08-15",142.80000000000001,143.76,141.49,143.18,39014583]
["2022-08-12",142.05000000000001,143.57,140.12010000000001,143.55000000000001,47643484]
["2022-08-11",143.86000000000001,144.49,139.76,140.63999999999999,44867336]
["2022-08-10",142.9,144.6,141.01,142.69,54773819]
["2022-08-09",138.05199999999999,138.95230000000001,136.21,137.83000000000001,40434715]
["2022-08-08",142.05000000000001,144.22999999999999,138.29,139.41,52303475]
["2022-08-05",140.1,142.86000000000001,139.6,140.80000000000001,50686865]
["2022-08-04",140.58000000000001,143.56,139.55000000000001,142.57,70585020]
["2022-08-03",136.21,140.49,136.05000000000001,139.52000000000001,71827780]
["2022-08-02",134.72,137.44,134.09,134.16,61922429]
["2022-08-01",134.96,138.8339,133.51,135.38999999999999,76846908]
["2022-07-29",134.9,137.65,132.41,134.94999999999999,148892889]
["2022-07-28",121.57,122.84,118.08,122.28,82245543]
["2022-07-27",117.31,121.9,117.16,120.97,61582015]
["2022-07-26",115.79,118.15,114.53,114.81,67075064]
["2022-07-25",122.69499999999999,123.64,120.03,121.14,50221259]
["2022-07-22",125.01,125.5,121.35039999999999,122.42,51463797]
["2022-07-21",123.2,124.85,121.26,124.63,60239892]
["2022-07-20",118.61499999999999,123.47499999999999,118.32,122.77,71268322]
["2022-07-19",115.7,118.95,114.03,118.21,60990043]
["2022-07-18",115,117.24,113.15,113.76,59115419]
["2022-07-15",112.5,115.59,111.59,113.55,84317816]
["2022-07-14",110.24,111.18,107.58,110.63,51163140]
["2022-07-13",107.03,111.78,106.01,110.4,61353812]
["2022-07-12",112.16,113.23,108.34,109.22,54280257]
["2022-07-11",114.08,114.3,110.87,111.75,53540019]
["2022-07-08",114.6,116.58,113.69,115.54,45719694]
["2022-07-07",113.85,116.99,113.49,116.33,57872323]
["2022-07-06",113.21,115.48,112.01,114.33,66958884]
["2022-07-05",107.6,114.08,106.3242,113.5,76684414]
["2022-07-01",106.29,109.75,105.84690000000001,109.56,73021171]
["2022-06-30",108.11,108.18,102.52,106.21,97679401]
["2022-06-29",107.38,110.99,106.91,108.92,66375341]
["2022-06-28",113.5,114.85,107.04,107.4,75172028]
["2022-06-27",117.09,117.98,112.7,113.22,62133240]
["2022-06-24",112.38,116.71,111.43,116.46,69867618]
["2022-06-23",110.39,113,107.93,112.44,64345300]
["2022-06-22",107.43,112.13,107.02,108.95,60040131]
["2022-06-21",108.2,111.62990000000001,103.56,108.68,70901245]
["2022-06-17",102.8,106.98,102.51,106.22,99772147]
["2022-06-16",104.47,104.58,102.01,103.66,82186301]
["2022-06-15",103.86,109.06,103.53,107.67,85011060]
["2022-06-14",104.19,104.88,101.43,102.31,69728761]
["2022-06-13",104.19,106.54,101.86,103.67,99277742]
["2022-06-10",113.41500000000001,114.5,109.05,109.65,87412245]
["2022-06-09",119.99,121.3,116.1,116.15,67029842]
["2022-06-08",122.61,123.75,120.75,121.18,64926594]
["2022-06-07",122.005,124.1,120.63,123,85156712]
["2022-06-06",125.245,128.99,123.81,124.79,135269024]
["2022-06-03",124.2,124.4,121.04600000000001,122.35,97603320]
["2022-06-02",121.684,125.61,120.045,125.511,100560680]
["2022-06-01",122.256,125.179,120.622,121.684,127528980]
["2022-05-31",116.28,121.994,115.675,120.21,144634160]
["2022-05-27",113.55,115.187,112.628,115.146,93660160]
["2022-05-26",107.97,112.66500000000001,107.45399999999999,111.078,93002600]
["2022-05-25",103.65600000000001,108.175,103.65,106.77500000000001,93120100]
["2022-05-24",104.02500000000001,105.4,101.26,104.1,102934680]
["2022-05-23",108.461,108.819,103.95,107.557,107797360]
["2022-05-20",109.568,109.898,105.009,107.59099999999999,99500640]
["2022-05-19",106.28,110.03400000000001,106.193,107.319,88142540]
["2022-05-18",111.44,112.85299999999999,106.249,107.11199999999999,108379180]
["2022-05-17",113.27500000000001,115.8,111.277,115.36799999999999,76447740]
["2022-05-16",113.1,113.992,110.354,110.81,74565740]
["2022-05-13",109.069,113.184,107.8,113.05500000000001,93684560]
["2022-05-12",102.75,110.78100000000001,102.40600000000001,106.931,132025140]
["2022-05-11",108.104,110.15600000000001,104.429,105.372,109703640]
["2022-05-10",111.25,112.642,107.17100000000001,108.85899999999999,105433820]
["2022-05-09",111.312,114,107.95699999999999,108.789,128124380]
["2022-05-06",114.85,119.051,113.081,114.77200000000001,124259900]
["2022-05-05",123,123.499,115.072,116.407,144391220]
["2022-05-04",123.6,126,119.18300000000001,125.929,110745360]
["2022-05-03",124.054,126.22,122.825,124.254,79133360]
["2022-05-02",122.401,124.66800000000001,118.375,124.5,148788980]
["2022-04-29",129.84899999999999,130.761,121.625,124.282,272661720]
["2022-04-28",142.178,145.93799999999999,140.30000000000001,144.596,117316940]
["2022-04-27",140.19200000000001,141.94800000000001,135.78399999999999,138.167,71336300]
["2022-04-26",144.80000000000001,144.85599999999999,138.93,139.39099999999999,77529160]
["2022-04-25",144.023,146.22200000000001,142.30699999999999,146.07400000000001,61874980]
["2022-04-22",148.25,149.61500000000001,143.69800000000001,144.35,73078580]
["2022-04-21",154.714,156.738,147.59,148.29599999999999,63969320]
["2022-04-20",157.60300000000001,157.60300000000001,153.60400000000001,153.99799999999999,59630020]
["2022-04-19",152.03,158.649,151.55000000000001,158.11600000000001,54926420]
["2022-04-18",151.523,154.04,150.251,152.785,46513520]
["2022-04-14",155.38999999999999,155.89699999999999,151.47200000000001,151.70599999999999,51598140]
["2022-04-13",150.018,156.02500000000001,149.6,155.541,53390880]
["2022-04-12",153.69200000000001,155.09899999999999,150.38300000000001,150.78800000000001,55177440]
["2022-04-11",152.71299999999999,154.136,150.53399999999999,151.12200000000001,52112340]
["2022-04-08",156.75,157.36799999999999,154.23099999999999,154.46,46001660]
["2022-04-07",158.4,160.07900000000001,154.512,157.78399999999999,68136780]
["2022-04-06",161.65100000000001,162.19999999999999,157.25399999999999,158.756,79055760]
["2022-04-05",167.74199999999999,168.11,163.26599999999999,164.05500000000001,53728560]
["2022-04-04",164.125,168.39400000000001,163.20599999999999,168.346,50007960]
["2022-04-01",164.15,165.827,162.32,163.56,57089500]
["2022-03-31",166.44499999999999,166.495,162.95400000000001,162.99799999999999,59965780]
["2022-03-30",168.51,168.95,165.5,166.30099999999999,56167260]
["2022-03-29",170.38399999999999,170.83199999999999,167.86799999999999,169.315,66153600]
["2022-03-28",164.97499999999999,169.03800000000001,164.9,168.99,59853820]
["2022-03-25",164,165.36799999999999,162.25,164.773,49085500]
["2022-03-24",163.749,164.11799999999999,160.05000000000001,163.65,56798060]
["2022-03-23",163.70500000000001,166.37,162.68700000000001,163.40799999999999,55811860]
["2022-03-22",161.80600000000001,166.167,161.69900000000001,164.88900000000001,64086120]
["2022-03-21",161.12100000000001,163.084,159.553,161.49199999999999,66537520]
["2022-03-18",156.81299999999999,161.59399999999999,156.011,161.251,102962760]
["2022-03-17",152.63999999999999,157.49799999999999,152.13999999999999,157.239,72934840]
["2022-03-16",148.5,153.15,147.35400000000001,153.10400000000001,84957680]
["2022-03-15",142.85,147.98500000000001,142,147.36600000000001,75584600]
["2022-03-14",145.98099999999999,147.44999999999999,140.88399999999999,141.85300000000001,74086100]
["2022-03-11",149.57400000000001,149.67500000000001,145.369,145.524,68900560]
["2022-03-10",145.685,148.67400000000001,143.97800000000001,146.81800000000001,135062900]
["2022-03-09",139.5,140.25,136.828,139.279,82656660]
["2022-03-08",136.684,140.69999999999999,133.572,136.01400000000001,91662580]
["2022-03-07",145.44399999999999,146.09399999999999,137.416,137.453,86933860]
["2022-03-04",147.15899999999999,147.85,143.80699999999999,145.64099999999999,60983120]
["2022-03-03",153.53200000000001,153.929,146.85599999999999,147.898,65197200]
["2022-03-02",150.90799999999999,152.999,148.75,152.05199999999999,47334720]
["2022-03-01",152.733,154.09899999999999,149.977,151.142,44873580]
["2022-02-28",152.42500000000001,154.44999999999999,150.85,153.56299999999999,57683420]
["2022-02-25",150.55000000000001,153.99,149.214,153.78800000000001,62395360]
["2022-02-24",139.83799999999999,151.749,139.5,151.358,100785760]
["2022-02-23",151.65100000000001,151.76300000000001,144.65100000000001,144.827,64243560]
["2022-02-22",150.47800000000001,152.983,148.48599999999999,150.19800000000001,66128240]
["2022-02-18",155.499,155.499,150.893,152.602,63604100]
["2022-02-17",158.14599999999999,160.34899999999999,154.5,154.65199999999999,64032500]
["2022-02-16",155.79,158.834,154.73400000000001,158.1,52704280]
["2022-02-15",157.60599999999999,158.00700000000001,154.63800000000001,156.51,56970660]
["2022-02-14",151.751,158.44800000000001,151.65,155.167,83230700]
["2022-02-11",158.13499999999999,159,152.73400000000001,153.29400000000001,77100440]
["2022-02-10",158.35,160.71600000000001,157.75,159.00399999999999,68268120]
["2022-02-09",162.87299999999999,163.834,160.25,161.19,68785600]
["2022-02-08",156.751,161.792,155.55000000000001,161.41399999999999,76040360]
["2022-02-07",158.52000000000001,162.691,157.25,157.93600000000001,102624380]
["2022-02-04",155.60599999999999,161.19999999999999,150.608,157.63999999999999,253455860]
["2022-02-03",141.738,144.24799999999999,138.333,138.846,225531360]
["2022-02-02",155.05000000000001,155.07499999999999,148.864,150.61199999999999,87329760]
["2022-02-01",150,151.708,147.62799999999999,151.19399999999999,59219840]
["2022-01-31",144.75,150.36000000000001,144.30099999999999,149.57400000000001,78307440]
["2022-01-28",140.86000000000001,143.99799999999999,137.929,143.97800000000001,74391980]
["2022-01-27",140.80000000000001,144.24299999999999,139.35,139.63800000000001,77515800]
["2022-01-26",144.75,145.185,137.31800000000001,138.87200000000001,95601700]
["2022-01-25",142.24199999999999,143.6,138.14500000000001,139.98599999999999,90824660]
["2022-01-24",139,144.94499999999999,135.352,144.54400000000001,156044740]
["2022-01-21",149.94999999999999,150.9,142.07,142.643,163971440]
["2022-01-20",156.76599999999999,158,151.351,151.66800000000001,71973320]
["2022-01-19",158.762,159.25,156.25,156.29900000000001,53241920]
["2022-01-18",159.10499999999999,159.73400000000001,157.66399999999999,158.91800000000001,67441440]
["2022-01-14",160.15,162.25,159.80000000000001,162.13800000000001,45974860]
["2022-01-13",165.251,166.221,161.09100000000001,161.214,52188300]
["2022-01-12",166.57499999999999,166.87799999999999,164.417,165.20699999999999,50029120]
["2022-01-11",161.5,166.35,160.702,165.36199999999999,62805580]
["2022-01-10",160.58600000000001,161.66200000000001,156.30500000000001,161.48599999999999,87798300]
["2022-01-07",163.839,165.24299999999999,162.03100000000001,162.554,46605900]
["2022-01-06",163.44999999999999,164.8,161.93700000000001,163.25399999999999,51957780]
["2022-01-05",166.88300000000001,167.126,164.357,164.357,64302720]
["2022-01-04",170.43799999999999,171.4,166.34899999999999,167.52199999999999,70725160]
["2022-01-03",167.55,170.70400000000001,166.16,170.404,63869140]

{"sheet":"ORCL","index":4,"n_rows":252,"n_cols":6,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2022-12-30",81.13,81.93,80.760000000000005,81.739999999999995,5375702]
["2022-12-29",80.97,81.8,80.7,81.400000000000006,3867801]
["2022-12-28",81.09,81.639899999999997,80.194999999999993,80.33,3794094]
["2022-12-27",80.88,81.47,80.605000000000004,80.98,4290843]
["2022-12-23",80.510000000000005,80.900000000000006,79.989999999999995,80.849999999999994,4129226]
["2022-12-22",80.94,81.17,79.430000000000007,80.489999999999995,8182431]
["2022-12-21",81.349999999999994,82.14,80.94,81.5,5932395]
["2022-12-20",80.5,81.489999999999995,80.349999999999994,80.94,6390180]
["2022-12-19",79.92,81.099999999999994,79.680000000000007,80.5,7738813]
["2022-12-16",79.959999999999994,80.459999999999994,79.48,79.58,19200747]
["2022-12-15",80.790000000000006,81.03,79.459999999999994,80.069999999999993,8198939]
["2022-12-14",80.81,82.89,80.569999999999993,81.819999999999993,11183148]
["2022-12-13",84.94,85.58,79.7,80.56,22812160]
["2022-12-12",80.31,81.41,79.935000000000002,81.28,15807550]
["2022-12-09",79.650000000000006,80.36,79.540000000000006,79.86,6850806]
["2022-12-08",79.13,80.209999999999994,78.53,80.069999999999993,5918748]
["2022-12-07",78.67,79.444999999999993,78.58,78.78,5105512]
["2022-12-06",79.349999999999994,79.819999999999993,78.06,78.91,7656126]
["2022-12-05",82.41,82.42,79.41,79.430000000000007,9102943]
["2022-12-02",83.2,83.62,82.58,83.35,4798927]
["2022-12-01",83.05,84.53,82.35,84.11,6127308]
["2022-11-30",80.47,83.174999999999997,80,83.03,9610329]
["2022-11-29",81.33,81.5,80.52,80.849999999999994,4928270]
["2022-11-28",82.11,82.14,81.069999999999993,81.39,5113103]
["2022-11-25",82.85,83.484999999999999,82.534999999999997,82.72,2754876]
["2022-11-23",82.12,82.92,81.78,82.56,6347899]
["2022-11-22",79.89,82.21,79.83,82.12,8796154]
["2022-11-21",79.569999999999993,80.099999999999994,78.900000000000006,79.819999999999993,5235554]
["2022-11-18",80,80.459999999999994,78.849999999999994,79.73,6106989]
["2022-11-17",79.17,79.575000000000003,78.19,79.2,5717402]
["2022-11-16",79.12,80.23,78.864999999999995,79.89,6011890]
["2022-11-15",78.930000000000007,80.674999999999997,78.010000000000005,79.180000000000007,7618478]
["2022-11-14",77.48,79.534999999999997,77.334999999999994,78.53,7152952]
["2022-11-11",77.13,77.891099999999994,76.569999999999993,77.739999999999995,7712925]
["2022-11-10",77.7,78.472499999999997,76.709999999999994,77.17,10437314]
["2022-11-09",75.38,76.540000000000006,75,75.66,6013703]
["2022-11-08",76.95,77.14,75.02,75.64,9104244]
["2022-11-07",76.11,77.09,75.489999999999995,76.739999999999995,5394281]
["2022-11-04",75.94,76.67,74.239999999999995,76,7218982]
["2022-11-03",74.72,75.69,74.05,75.03,6761242]
["2022-11-02",76.650000000000006,77.430000000000007,75.004999999999995,75.12,7524547]
["2022-11-01",78.599999999999994,79.23,76.34,77.11,7752961]
["2022-10-31",76.5,78.33,76.400000000000006,78.069999999999993,12348964]
["2022-10-28",75.3,77.674999999999997,75.3,77.36,8758344]
["2022-10-27",74.75,75.879900000000006,74.545000000000002,75.150000000000006,7053018]
["2022-10-26",72.61,75.72,72.55,74.819999999999993,10693739]
["2022-10-25",73.45,74.11,72.61,73.14,9137741]
["2022-10-24",72.930000000000007,73.69,71.78,72.92,11489360]
["2022-10-21",71.03,72.790000000000006,70.31,72.7,15652602]
["2022-10-20",67.53,69.92,67.19,69.25,17600525]
["2022-10-19",66.489999999999995,67.19,65.775000000000006,66.3,5506033]
["2022-10-18",68,68.58,66.33,67.03,6688607]
["2022-10-17",65.88,67.564999999999998,65.87,67.02,11368318]
["2022-10-14",65.72,66.614999999999995,64.209999999999994,64.31,8045062]
["2022-10-13",62.48,65.704999999999998,62.27,65.2,10147221]
["2022-10-12",62.62,64.275000000000006,62.17,63.78,9008662]
["2022-10-11",61.85,63.1,61.65,62.41,7377104]
["2022-10-10",63.284700000000001,63.5732,61.702800000000003,62.25,6440149.6769551001]
["2022-10-07",64.160200000000003,64.289500000000004,62.4191,62.966299999999997,7174741.5797306001]
["2022-10-06",65.990799999999993,66.468299999999999,64.891400000000004,64.965999999999994,7027940.8006213]
["2022-10-05",65.005799999999994,66.846400000000003,64.6477,66.299199999999999,9248908.4331234992]
["2022-10-04",63.473700000000001,65.493300000000005,63.473700000000001,65.353999999999999,9943460.5616037007]
["2022-10-03",60.678100000000001,62.9116,60.494,62.757399999999997,9711070.0533419009]
["2022-09-30",60.9467,61.822200000000002,60.747700000000002,60.7577,9844769.8303635009]
["2022-09-29",61.971400000000003,62.279800000000002,60.469200000000001,61.085999999999999,8927733.8590025995]
["2022-09-28",62.299700000000001,63.021000000000001,61.931600000000003,62.747399999999999,8593849.2824726999]
["2022-09-27",63.831899999999997,64.070599999999999,61.717700000000001,62.1008,9332714.0377779994]
["2022-09-26",64.001000000000005,64.587999999999994,63.065800000000003,63.125500000000002,6933215.3488990003]
["2022-09-23",65.015799999999999,65.1053,63.543399999999998,64.219899999999996,9330351.9574567992]
["2022-09-22",66.508099999999999,66.597700000000003,65.503299999999996,65.692300000000003,7227849.1864750003]
["2022-09-21",68.358599999999996,68.527699999999996,66.398700000000005,66.408600000000007,6802995.3685037]
["2022-09-20",67.9208,68.104900000000001,67.103999999999999,67.761700000000005,8668830.7581316996]
["2022-09-19",67.851200000000006,68.776499999999999,67.557699999999997,68.716800000000006,8406968.5234456006]
["2022-09-16",69.224100000000007,69.442999999999998,67.896000000000001,68.477999999999994,23532313.652026001]
["2022-09-15",71.134299999999996,71.721299999999999,69.388300000000001,69.880799999999994,12542285.659951]
["2022-09-14",75.4024,75.481999999999999,71.402900000000002,71.751199999999997,21712406.150106002]
["2022-09-13",75.671000000000006,79.004000000000005,75.392499999999998,75.6511,29628057.946185999]
["2022-09-12",76.238100000000003,76.981399999999994,75.879900000000006,76.6858,15709191.075539]
["2022-09-09",74.268199999999993,75.621300000000005,74.059299999999993,75.521799999999999,7804657.1392179998]
["2022-09-08",73.651399999999995,74.417500000000004,73.233500000000006,74.268199999999993,6932545.9252845999]
["2022-09-07",73.303200000000004,74.2881,73.044499999999999,74.108999999999995,5822349.0766639998]
["2022-09-06",74.317999999999998,74.810400000000001,73.1738,73.452399999999997,7126595.3468012]
["2022-09-02",75.352599999999995,76.377399999999994,74.099100000000007,74.298100000000005,11084383.552069999]
["2022-09-01",73.740899999999996,74.984499999999997,73.153899999999993,74.914900000000003,8181601.9374324996]
["2022-08-31",74.0792,74.765699999999995,73.661299999999997,73.770799999999994,8657200.2766864002]
["2022-08-30",74.039400000000001,74.2881,73.084299999999999,73.760800000000003,5125342.3949309001]
["2022-08-29",73.730999999999995,74.477099999999993,73.691199999999995,73.810599999999994,4317783.3181830999]
["2022-08-26",76.586299999999994,76.864900000000006,74.188599999999994,74.268199999999993,4929525.9363059001]
["2022-08-25",75.949600000000004,76.5167,75.591399999999993,76.496799999999993,3541662.0227991999]
["2022-08-24",76.078900000000004,76.168499999999995,75.661100000000005,75.7804,3896285.6645490001]
["2022-08-23",75.86,76.616100000000003,75.86,76.019199999999998,4455050.3390598996]
["2022-08-22",77.531400000000005,77.531400000000005,75.7804,76.069000000000003,5787435.5192360003]
["2022-08-19",78.625799999999998,78.725300000000004,78.037999999999997,78.2577,4703074.8036262002]
["2022-08-18",78.874499999999998,79.474999999999994,78.605900000000005,78.914299999999997,4141724.9075893001]
["2022-08-17",78.596000000000004,79.361999999999995,78.546199999999999,78.844700000000003,5211908.1155692004]
["2022-08-16",78.496499999999997,79.247600000000006,78.446700000000007,79.113299999999995,6216882.8295764998]
["2022-08-15",78.436800000000005,79.008899999999997,78.098500000000001,78.705399999999997,3752837.0292147002]
["2022-08-12",77.601100000000002,79.013800000000003,77.262799999999999,78.745199999999997,6726749.4260175005]
["2022-08-11",77.551299999999998,77.601100000000002,76.6858,76.7654,5583558.8384427]
["2022-08-10",77.193200000000004,77.581199999999995,76.805199999999999,77.1434,5285521.5949231004]
["2022-08-09",75.8202,76.5167,75.452100000000002,76.377399999999994,4265578.3276636004]
["2022-08-08",76.526600000000002,77.034000000000006,75.880700000000004,76.078900000000004,4757925.3241053997]
["2022-08-05",75.879900000000006,77.004199999999997,75.6113,76.954400000000007,4883105.5297218002]
["2022-08-04",77.053899999999999,77.451899999999995,76.715599999999995,77.004199999999997,3674945.6716280999]
["2022-08-03",76.327600000000004,77.362300000000005,75.909800000000004,76.974299999999999,6159278.2239568001]
["2022-08-02",76.596299999999999,76.864900000000006,75.671000000000006,75.959500000000006,6436399.4975175997]
["2022-08-01",76.785300000000007,77.410200000000003,76.307699999999997,77.043999999999997,5254407.4688202003]
["2022-07-29",76.616100000000003,77.760300000000001,76.606200000000001,77.441900000000004,5957027.8605931997]
["2022-07-28",75.253200000000007,76.879800000000003,74.924800000000005,76.646000000000001,5717301.8365085004]
["2022-07-27",73.999600000000001,75.730699999999999,73.939899999999994,75.481999999999999,6711550.6955765001]
["2022-07-26",74.417500000000004,74.914900000000003,73.328100000000006,73.651399999999995,7321888.1271933001]
["2022-07-25",74.715900000000005,75.044200000000004,73.959800000000001,74.477099999999993,5751021.2869485999]
["2022-07-22",74.437399999999997,74.904899999999998,73.880200000000002,74.516900000000007,6694196.9437701004]
["2022-07-21",71.781000000000006,74.2483,71.758300000000006,74.158799999999999,7041122.2139539998]
["2022-07-20",72.179000000000002,72.726100000000002,71.790999999999997,72.218800000000002,5684799.6112892004]
["2022-07-19",70.281700000000001,71.930199999999999,69.900700000000001,71.870500000000007,7197091.8852717001]
["2022-07-18",70.885599999999997,71.343299999999999,69.786299999999997,69.850899999999996,4666274.5973629002]
["2022-07-15",69.920599999999993,70.507599999999996,69.641999999999996,70.378200000000007,5160562.5202304004]
["2022-07-14",68.806299999999993,69.229100000000003,67.881100000000004,69.094800000000006,4940848.8447391]
["2022-07-13",68.696899999999999,70.169300000000007,68.328800000000001,69.671800000000005,6487946.1209688997]
["2022-07-12",71.233800000000002,71.572100000000006,69.711600000000004,70.049899999999994,7177609.2457544999]
["2022-07-11",70.636899999999997,71.601900000000001,70.537400000000005,71.203999999999994,4578260.4691744]
["2022-07-08",71.005799999999994,71.550600000000003,70.649199999999993,71.184100000000001,4974786.2825781005]
["2022-07-07",71.144499999999994,71.293000000000006,70.495699999999999,71.144499999999994,7889922.2951498004]
["2022-07-06",71.629800000000003,72.045699999999997,70.629400000000004,70.975999999999999,6101915.5870551001]
["2022-07-05",69.708299999999994,71.312799999999996,69.510199999999998,71.302999999999997,9130137.8934486005]
["2022-07-01",69.183400000000006,70.302599999999998,69.143799999999999,70.193700000000007,7880768.9356295001]
["2022-06-30",67.558999999999997,69.579499999999996,67.558999999999997,69.203199999999995,9984054.6617476009]
["2022-06-29",68.371099999999998,69.421000000000006,68.123599999999996,68.549400000000006,8155766.5081665004]
["2022-06-28",69.896500000000003,70.3917,67.876000000000005,67.925399999999996,7323458.9780996004]
["2022-06-27",68.707899999999995,70.1738,68.281999999999996,69.738,8926032.9187582005]
["2022-06-24",67.677899999999994,70.104500000000002,67.321299999999994,70.025199999999998,20326580.567449]
["2022-06-23",65.815799999999996,67.222200000000001,65.677199999999999,66.9846,8860357.1098638009]
["2022-06-22",66.291200000000003,66.9251,65.746399999999994,65.895099999999999,8301612.4596493999]
["2022-06-21",67.974999999999994,68.866399999999999,66.746799999999993,67.034099999999995,10144567.594672]
["2022-06-17",68.093900000000005,68.707899999999995,66.746700000000004,67.073700000000002,16604112.389299]
["2022-06-16",67.846199999999996,68.301900000000003,66.935000000000002,68.054299999999998,10788956.633594999]
["2022-06-15",69.777600000000007,70.733400000000003,68.014600000000002,69.034800000000004,11878917.200219]
["2022-06-14",71.312799999999996,71.738699999999994,68.3613,70.045000000000002,29947109.747678999]
["2022-06-13",65.152199999999993,65.469200000000001,63.151499999999999,63.438699999999997,16706694.4307]
["2022-06-10",67.331199999999995,67.563999999999993,66.320999999999998,66.499300000000005,10360445.934172999]
["2022-06-09",70.0946,70.480900000000005,68.539599999999993,68.559399999999997,6894280.9093145998]
["2022-06-08",71.302999999999997,71.461399999999998,70.262900000000002,70.698800000000006,5304088.1343077002]
["2022-06-07",70.906700000000001,72.432100000000005,70.906700000000001,71.996200000000002,5730345.3262900999]
["2022-06-06",71.936800000000005,74.125799999999998,71.936800000000005,72.273600000000002,5325532.8018800002]
["2022-06-03",71.867500000000007,72.258700000000005,70.547499999999999,71.104900000000001,8248240.0744385999]
["2022-06-02",70.797799999999995,72.486500000000007,70.332300000000004,72.441900000000004,6260190.1570792999]
["2022-06-01",72.323099999999997,72.570700000000002,70.4709,70.916600000000003,5860640.8648752002]
["2022-05-31",71.540599999999998,72.283500000000004,70.837500000000006,71.233599999999996,17053101.53469]
["2022-05-27",71.669399999999996,72.149799999999999,70.867099999999994,72.085300000000004,6629947.1116786003]
["2022-05-26",69.460599999999999,71.431700000000006,69.242800000000003,70.975999999999999,6824232.3671220001]
["2022-05-25",68.2226,69.549800000000005,68.113699999999994,69.163600000000002,7171749.0610205997]
["2022-05-24",69.005099999999999,69.856899999999996,67.658100000000005,68.371099999999998,6708144.4256215002]
["2022-05-23",68.648499999999999,69.797399999999996,68.014600000000002,69.371499999999997,7441191.6165621998]
["2022-05-20",67.232200000000006,68.034499999999994,66.212000000000003,67.974999999999994,7603630.9348790003]
["2022-05-19",66.835899999999995,67.251999999999995,66.083200000000005,66.400199999999998,9542860.9155249]
["2022-05-18",70.124300000000005,70.262900000000002,67.162800000000004,67.648200000000003,8054155.7365493001]
["2022-05-17",70.367000000000004,71.213800000000006,70.025199999999998,71.194000000000003,6009863.0389740001]
["2022-05-16",70.134200000000007,70.2333,68.727699999999999,69.044700000000006,7009182.5285740998]
["2022-05-13",70.282799999999995,71.293000000000006,69.856899999999996,70.490700000000004,6764686.0580786001]
["2022-05-12",70.203500000000005,70.253100000000003,68.311700000000002,70.055000000000007,11811621.93526]
["2022-05-11",71.619799999999998,72.758899999999997,70.193700000000007,70.352099999999993,6998847.8949926002]
["2022-05-10",71.808099999999996,72.917400000000001,70.589799999999997,71.837800000000001,8207362.9437416997]
["2022-05-09",70.956199999999995,71.897199999999998,70.490700000000004,70.857299999999995,7087377.8232450997]
["2022-05-06",71.441599999999994,72.243799999999993,70.946399999999997,71.798100000000005,6282416.2828767998]
["2022-05-05",73.293700000000001,74.006900000000002,71.302999999999997,72.105199999999996,7266558.9248805]
["2022-05-04",72.679699999999997,74.630899999999997,72.095299999999995,74.492199999999997,6825282.3885097997]
["2022-05-03",73.145200000000003,73.501800000000003,72.110100000000003,72.590500000000006,5261844.9661707999]
["2022-05-02",73.224400000000003,73.888000000000005,71.832800000000006,73.293700000000001,7451059.7983349003]
["2022-04-29",74.620900000000006,75.145899999999997,72.451899999999995,72.6995,8023523.3818343999]
["2022-04-28",74.799199999999999,75.898600000000002,73.888000000000005,75.413300000000007,6238286.1051498]
["2022-04-27",73.868200000000002,75.294399999999996,73.709699999999998,74.046499999999995,7349386.4292887002]
["2022-04-26",75.621399999999994,75.918400000000005,73.769199999999998,73.7988,7628039.8935997998]
["2022-04-25",75.472700000000003,76.3245,73.987099999999998,76.2453,7376332.6031512003]
["2022-04-22",78.513499999999993,78.939300000000003,75.433099999999996,75.482699999999994,9447218.1020065006]
["2022-04-21",80.712299999999999,80.821200000000005,78.572900000000004,78.721400000000003,5670211.4091239003]
["2022-04-20",79.028400000000005,81.078699999999998,79.028400000000005,79.523700000000005,9563915.8636205997]
["2022-04-19",77.503200000000007,79.018600000000006,77.488900000000001,78.800700000000006,5464524.3349000998]
["2022-04-18",78.394599999999997,79.216700000000003,77.166399999999996,77.473399999999998,5003637.6394777996]
["2022-04-14",79.068100000000001,79.593000000000004,78.562899999999999,78.691800000000001,5644253.6688561998]
["2022-04-13",78.503500000000003,79.196899999999999,77.879599999999996,78.988900000000001,4774203.9277162999]
["2022-04-12",79.186899999999994,80.216999999999999,78.265900000000002,78.572900000000004,6234234.4360835003]
["2022-04-11",79.860500000000002,80.355699999999999,78.939300000000003,78.998800000000003,5793706.0399516001]
["2022-04-08",80.930199999999999,81.049099999999996,79.494,80.167500000000004,6242033.8737952998]
["2022-04-07",80.474500000000006,81.2273,80.009,80.761700000000005,7180696.4548071995]
["2022-04-06",80.822199999999995,81.364900000000006,80.279399999999995,81.019300000000001,5566970.0754477996]
["2022-04-05",82.2821,83.3874,81.561999999999998,81.828500000000005,5213297.6311636996]
["2022-04-04",81.147099999999995,83.165599999999998,80.900400000000005,82.942700000000002,7991433.1128080003]
["2022-04-01",81.926599999999993,82.242500000000007,80.378500000000003,80.910399999999996,6230995.5239567999]
["2022-03-31",81.995900000000006,82.785200000000003,81.482799999999997,81.621499999999997,9561504.8529726006]
["2022-03-30",82.834800000000001,83.229100000000003,82.005799999999994,82.242500000000007,5608328.8024926996]
["2022-03-29",83.357799999999997,83.377600000000001,81.998900000000006,83.160700000000006,5840309.8257553997]
["2022-03-28",80.643900000000002,82.5852,80.643900000000002,82.479200000000006,6716781.8611714998]
["2022-03-25",80.94,81.729500000000002,80.140699999999995,80.635000000000005,5762237.7066702005]
["2022-03-24",79.569299999999998,81.704700000000003,79.410799999999995,81.138199999999998,7121142.0686761001]
["2022-03-23",80.160499999999999,80.319000000000003,79.144400000000005,79.312799999999996,7552512.0571079999]
["2022-03-22",80.368600000000001,81.128299999999996,79.746600000000001,80.703299999999999,9418545.4506700002]
["2022-03-21",80.190299999999993,80.881600000000006,79.193899999999999,79.875299999999996,8241751.1441896996]
["2022-03-18",78.562899999999999,80.891599999999997,77.7834,80.585400000000007,24504481.387621]
["2022-03-17",78.710599999999999,80.200199999999995,78.197500000000005,79.5197,10604675.860777]
["2022-03-16",79.914000000000001,80.140699999999995,76.707899999999995,78.887900000000002,14262497.049066]
["2022-03-15",77.004000000000005,80.446899999999999,76.037300000000002,79.5197,17076073.781452999]
["2022-03-14",76.875200000000007,77.546800000000005,74.428799999999995,76.037300000000002,13487076.44695]
["2022-03-11",75.671800000000005,78.829400000000007,73.008499999999998,76.777199999999993,23105544.960207999]
["2022-03-10",74.093000000000004,75.820400000000006,74.024699999999996,75.622299999999996,14000249.159302]
["2022-03-09",73.915700000000001,75.918400000000005,73.688900000000004,75.079499999999996,9081215.9835042004]
["2022-03-08",72.849999999999994,74.221800000000002,72.134900000000002,72.346900000000005,9258148.6258795001]
["2022-03-07",75.267700000000005,75.365799999999993,72.460800000000006,73.323499999999996,11261087.64459]
["2022-03-04",76.628600000000006,76.865399999999994,74.764600000000002,75.4649,8962088.0281591006]
["2022-03-03",77.901300000000006,77.980500000000006,76.391900000000007,77.201099999999997,8314468.1541974004]
["2022-03-02",75.425200000000004,77.803200000000004,75.228099999999998,77.230800000000002,8643011.7693285998]
["2022-03-01",74.961699999999993,75.474699999999999,74.606099999999998,74.991399999999999,8871034.0100324005]
["2022-02-28",74.557500000000005,75.671800000000005,74.014799999999994,74.951800000000006,9359824.0141975004]
["2022-02-25",73.649299999999997,75.805499999999995,73.323499999999996,75.3262,8404451.9582174998]
["2022-02-24",69.989599999999996,73.9405,69.288300000000007,73.806799999999996,11393181.344800999]
["2022-02-23",73.076800000000006,73.382900000000006,71.380200000000002,71.499099999999999,6899559.2860597996]
["2022-02-22",72.830200000000005,73.905900000000003,72.633099999999999,73.126400000000004,8148238.6625252003]
["2022-02-18",74.488200000000006,74.715000000000003,73.284899999999993,73.570099999999996,7895935.6868663998]
["2022-02-17",77.704300000000003,77.921099999999996,74.319900000000004,74.517899999999997,9372761.4892573003]
["2022-02-16",78.404499999999999,78.712599999999995,77.171400000000006,78.128200000000007,6311694.7157830996]
["2022-02-15",78.326300000000003,78.854100000000003,78.147999999999996,78.700599999999994,5791224.3547871001]
["2022-02-14",78.513499999999993,78.661000000000001,77.388300000000001,77.891400000000004,5463017.9580632001]
["2022-02-11",80.742900000000006,81.325299999999999,78.4679,78.680800000000005,7774661.2454922004]
["2022-02-10",81.641300000000001,82.657499999999999,80.5261,80.752899999999997,6422368.9893210996]
["2022-02-09",80.648899999999998,82.528800000000004,80.555800000000005,82.331699999999998,8874811.0581202991]
["2022-02-08",79.213700000000003,79.776300000000006,78.730400000000003,79.706999999999994,6674865.8150823005]
["2022-02-07",81.039100000000005,81.147099999999995,79.5792,79.657399999999996,6377708.7527206]
["2022-02-04",80.930199999999999,81.7988,80.383399999999995,81.009399999999999,5645884.2309149997]
["2022-02-03",80.536000000000001,81.650300000000001,80.536000000000001,80.841999999999999,8318682.3746515997]
["2022-02-02",80.072400000000002,81.769099999999995,79.756500000000003,81.3947,9413730.4968257993]
["2022-02-01",80.309200000000004,80.309200000000004,78.5779,79.953599999999994,8125777.2915514996]
["2022-01-31",79.410799999999995,80.5458,79.046400000000006,80.072400000000002,10738156.800783999]
["2022-01-28",78.917500000000004,79.420699999999997,77.516999999999996,79.400899999999993,7961389.3758517001]
["2022-01-27",79.0364,80.0625,78.138000000000005,78.710599999999999,10474375.274013]
["2022-01-26",80.812299999999993,80.930199999999999,78.212299999999999,78.523300000000006,14161092.243182]
["2022-01-25",80.239800000000002,80.999499999999998,79.124600000000001,79.983199999999997,13652905.113151001]
["2022-01-24",80.131900000000002,81.3155,78.523300000000006,81.3155,16999631.214791998]
["2022-01-21",82.242500000000007,82.272300000000001,80.930199999999999,81.118300000000005,11766701.212585]
["2022-01-20",82.795199999999994,83.860900000000001,81.413499999999999,81.611599999999996,10984105.127775]
["2022-01-19",84.620599999999996,85.527799999999999,82.114800000000002,82.262299999999996,10644450.469017001]
["2022-01-18",85.705100000000002,85.804199999999994,84.195700000000002,84.403700000000001,6920699.0435752999]
["2022-01-14",86.307299999999998,86.919499999999999,85.498199999999997,86.514399999999995,6137100.3902674997]
["2022-01-13",87.540499999999994,87.7286,86.3767,86.613399999999999,6126397.2395642996]
["2022-01-12",87.698999999999998,88.32,86.494600000000005,87.126400000000004,5919681.3463078002]
["2022-01-11",87.452299999999994,87.806899999999999,86.238,87.293899999999994,7348269.7719283998]
["2022-01-10",86.209299999999999,88.182299999999998,85.7864,88.083200000000005,11175296.858668]
["2022-01-07",85.291200000000003,86.820400000000006,85.123699999999999,86.337100000000007,9970433.6631498002]
["2022-01-06",84.847399999999993,86.246899999999997,84.403700000000001,85.183199999999999,8025968.7201046003]
["2022-01-05",86.979900000000001,87.088800000000006,84.749300000000005,84.985100000000003,11431647.464849999]
["2022-01-04",86.401399999999995,88.0565,86.233000000000004,87.3245,12166474.64397]
["2022-01-03",85.840800000000002,86.441000000000003,84.297700000000006,86.401399999999995,10838331.870081]